KOWLOON DEVELOPMENT COMPANY LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00034 | 1995-07-04 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 0 | 4.150 | 4.140 | 4.170 | 4.090 | 4.150 | 224,770 | 926,430 | 4.1217 | 4.150 | 4.140 | 4.170 | 4.090 | 4.150 | 224,770 | 4.1217 | 1.72% |
| 2025-12-22 | 0 | 4.080 | 4.080 | 4.100 | 4.050 | 4.100 | 163,632 | 668,016 | 4.0824 | 4.080 | 4.080 | 4.100 | 4.050 | 4.100 | 163,632 | 4.0824 | 1.24% |
| 2025-12-19 | 0 | 4.030 | 4.030 | 4.050 | 4.010 | 4.060 | 96,000 | 387,950 | 4.0411 | 4.030 | 4.030 | 4.050 | 4.010 | 4.060 | 96,000 | 4.0411 | 0.75% |
| 2025-12-18 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.010 | 94,275 | 376,972 | 3.9986 | 4.000 | 3.990 | 4.000 | 3.990 | 4.010 | 94,275 | 3.9986 | 0.00% |
| 2025-12-17 | 0 | 4.000 | 3.970 | 4.000 | 3.960 | 4.050 | 90,000 | 357,200 | 3.9689 | 4.000 | 3.970 | 4.000 | 3.960 | 4.050 | 90,000 | 3.9689 | 1.27% |
| 2025-12-16 | 0 | 3.950 | 3.920 | 3.950 | 3.930 | 4.010 | 66,541 | 264,115 | 3.9692 | 3.950 | 3.920 | 3.950 | 3.930 | 4.010 | 66,541 | 3.9692 | 1.02% |
| 2025-12-15 | 0 | 3.910 | 3.900 | 3.940 | 3.880 | 3.910 | 57,110 | 223,234 | 3.9088 | 3.910 | 3.900 | 3.940 | 3.880 | 3.910 | 57,110 | 3.9088 | 0.00% |
| 2025-12-12 | 0 | 3.910 | 3.910 | 3.960 | 3.900 | 3.980 | 73,000 | 286,590 | 3.9259 | 3.910 | 3.910 | 3.960 | 3.900 | 3.980 | 73,000 | 3.9259 | -0.51% |
| 2025-12-11 | 0 | 3.930 | 3.880 | 3.930 | 3.890 | 3.960 | 84,000 | 329,150 | 3.9185 | 3.930 | 3.880 | 3.930 | 3.890 | 3.960 | 84,000 | 3.9185 | -0.76% |
| 2025-12-10 | 0 | 4.060 | 4.010 | 4.060 | 3.910 | 4.060 | 208,780 | 837,083 | 4.0094 | 3.960 | 3.911 | 3.960 | 3.814 | 3.960 | 214,052 | 3.9106 | 1.75% |
| 2025-12-09 | 0 | 3.990 | 3.960 | 4.000 | 3.870 | 4.010 | 367,798 | 1,448,126 | 3.9373 | 3.892 | 3.862 | 3.901 | 3.775 | 3.911 | 377,086 | 3.8403 | -0.25% |
| 2025-12-08 | 0 | 4.000 | 3.980 | 4.000 | 3.980 | 4.070 | 432,303 | 1,736,133 | 4.0160 | 3.901 | 3.882 | 3.901 | 3.882 | 3.970 | 443,220 | 3.9171 | -1.72% |
| 2025-12-05 | 0 | 4.070 | 4.040 | 4.080 | 4.000 | 4.070 | 90,819 | 366,883 | 4.0397 | 3.970 | 3.940 | 3.980 | 3.901 | 3.970 | 93,112 | 3.9402 | 0.25% |
| 2025-12-04 | 0 | 4.060 | 4.010 | 4.060 | 4.010 | 4.060 | 149,000 | 601,150 | 4.0346 | 3.960 | 3.911 | 3.960 | 3.911 | 3.960 | 152,763 | 3.9352 | 1.25% |
| 2025-12-03 | 0 | 4.010 | 4.000 | 4.040 | 4.000 | 4.050 | 50,000 | 202,030 | 4.0406 | 3.911 | 3.901 | 3.940 | 3.901 | 3.950 | 51,263 | 3.9411 | -0.74% |
| 2025-12-02 | 0 | 4.040 | 4.010 | 4.040 | 4.000 | 4.050 | 70,000 | 282,960 | 4.0423 | 3.940 | 3.911 | 3.940 | 3.901 | 3.950 | 71,768 | 3.9427 | 0.25% |
| 2025-12-01 | 0 | 4.030 | 4.010 | 4.030 | 4.010 | 4.040 | 92,000 | 371,330 | 4.0362 | 3.931 | 3.911 | 3.931 | 3.911 | 3.940 | 94,323 | 3.9368 | 0.25% |
| 2025-11-28 | 0 | 4.020 | 3.980 | 4.030 | 4.000 | 4.050 | 54,101 | 217,840 | 4.0265 | 3.921 | 3.882 | 3.931 | 3.901 | 3.950 | 55,467 | 3.9274 | -0.25% |
| 2025-11-27 | 0 | 4.030 | 4.000 | 4.030 | 3.990 | 4.060 | 85,000 | 344,260 | 4.0501 | 3.931 | 3.901 | 3.931 | 3.892 | 3.960 | 87,146 | 3.9504 | 0.75% |
| 2025-11-26 | 0 | 4.000 | 3.950 | 4.030 | 3.910 | 4.050 | 94,782 | 380,216 | 4.0115 | 3.901 | 3.853 | 3.931 | 3.814 | 3.950 | 97,175 | 3.9127 | 0.25% |
| 2025-11-25 | 0 | 3.990 | 3.940 | 4.000 | 3.900 | 3.990 | 107,000 | 423,600 | 3.9589 | 3.892 | 3.843 | 3.901 | 3.804 | 3.892 | 109,702 | 3.8614 | 0.00% |
| 2025-11-24 | 0 | 3.990 | 3.950 | 3.980 | 3.500 | 4.020 | 170,726 | 660,999 | 3.8717 | 3.892 | 3.853 | 3.882 | 3.414 | 3.921 | 175,037 | 3.7763 | -0.25% |
| 2025-11-21 | 0 | 4.000 | 3.950 | 4.000 | 3.900 | 4.000 | 135,099 | 532,635 | 3.9426 | 3.901 | 3.853 | 3.901 | 3.804 | 3.901 | 138,511 | 3.8454 | -0.50% |
| 2025-11-20 | 0 | 4.020 | 3.950 | 4.020 | 3.960 | 4.020 | 77,074 | 307,965 | 3.9957 | 3.921 | 3.853 | 3.921 | 3.862 | 3.921 | 79,020 | 3.8973 | 0.50% |
| 2025-11-19 | 0 | 4.000 | 3.940 | 4.000 | 3.940 | 4.000 | 132,752 | 528,104 | 3.9781 | 3.901 | 3.843 | 3.901 | 3.843 | 3.901 | 136,104 | 3.8801 | 0.50% |
| 2025-11-18 | 0 | 3.980 | 3.950 | 3.990 | 3.980 | 4.000 | 74,000 | 295,800 | 3.9973 | 3.882 | 3.853 | 3.892 | 3.882 | 3.901 | 75,869 | 3.8988 | -1.00% |
| 2025-11-17 | 0 | 4.020 | 4.020 | 4.040 | 3.980 | 4.020 | 47,550 | 190,381 | 4.0038 | 3.921 | 3.921 | 3.940 | 3.882 | 3.921 | 48,751 | 3.9052 | 1.77% |
| 2025-11-14 | 0 | 3.950 | 3.930 | 3.990 | 3.950 | 4.000 | 59,000 | 234,550 | 3.9754 | 3.853 | 3.833 | 3.892 | 3.853 | 3.901 | 60,490 | 3.8775 | -1.50% |
| 2025-11-13 | 0 | 4.010 | 3.990 | 4.020 | 3.940 | 4.020 | 262,202 | 1,047,705 | 3.9958 | 3.911 | 3.892 | 3.921 | 3.843 | 3.921 | 268,823 | 3.8974 | 1.52% |
| 2025-11-12 | 0 | 3.950 | 3.930 | 3.990 | 3.850 | 3.960 | 193,880 | 759,059 | 3.9151 | 3.853 | 3.833 | 3.892 | 3.755 | 3.862 | 198,776 | 3.8187 | 1.54% |
| 2025-11-11 | 0 | 3.890 | 3.840 | 3.890 | 3.860 | 3.900 | 103,000 | 400,330 | 3.8867 | 3.794 | 3.745 | 3.794 | 3.765 | 3.804 | 105,601 | 3.7910 | 1.04% |
| 2025-11-10 | 0 | 3.850 | 3.800 | 3.850 | 3.800 | 3.850 | 94,210 | 361,661 | 3.8389 | 3.755 | 3.706 | 3.755 | 3.706 | 3.755 | 96,589 | 3.7443 | 0.79% |
| 2025-11-07 | 0 | 3.820 | 3.820 | 3.850 | 3.800 | 3.850 | 225,000 | 862,210 | 3.8320 | 3.726 | 3.726 | 3.755 | 3.706 | 3.755 | 230,682 | 3.7377 | 0.26% |
| 2025-11-06 | 0 | 3.810 | 3.780 | 3.810 | 3.800 | 3.850 | 250,412 | 956,207 | 3.8185 | 3.716 | 3.687 | 3.716 | 3.706 | 3.755 | 256,736 | 3.7245 | 0.26% |
| 2025-11-05 | 0 | 3.800 | 3.800 | 3.820 | 3.800 | 3.820 | 68,000 | 259,390 | 3.8146 | 3.706 | 3.706 | 3.726 | 3.706 | 3.726 | 69,717 | 3.7206 | -0.52% |
| 2025-11-04 | 0 | 3.820 | 3.800 | 3.820 | 3.750 | 3.820 | 115,192 | 438,462 | 3.8064 | 3.726 | 3.706 | 3.726 | 3.658 | 3.726 | 118,101 | 3.7126 | 0.26% |
| 2025-11-03 | 0 | 3.810 | 3.800 | 3.810 | 3.800 | 3.820 | 115,000 | 437,730 | 3.8063 | 3.716 | 3.706 | 3.716 | 3.706 | 3.726 | 117,904 | 3.7126 | 0.79% |
| 2025-10-31 | 0 | 3.780 | 3.770 | 3.780 | 3.770 | 3.820 | 120,000 | 455,120 | 3.7927 | 3.687 | 3.677 | 3.687 | 3.677 | 3.726 | 123,030 | 3.6993 | -0.26% |
| 2025-10-30 | 0 | 3.790 | 3.770 | 3.790 | 3.760 | 3.790 | 112,101 | 423,236 | 3.7755 | 3.697 | 3.677 | 3.697 | 3.667 | 3.697 | 114,932 | 3.6825 | 0.26% |
| 2025-10-28 | 0 | 3.780 | 3.750 | 3.800 | 3.720 | 3.780 | 179,854 | 676,228 | 3.7599 | 3.687 | 3.658 | 3.706 | 3.628 | 3.687 | 184,396 | 3.6673 | 0.80% |
| 2025-10-27 | 0 | 3.750 | 3.750 | 3.790 | 3.740 | 3.800 | 147,083 | 552,317 | 3.7551 | 3.658 | 3.658 | 3.697 | 3.648 | 3.706 | 150,797 | 3.6626 | -0.53% |
| 2025-10-24 | 0 | 3.770 | 3.720 | 3.780 | 3.730 | 3.770 | 75,440 | 282,572 | 3.7457 | 3.677 | 3.628 | 3.687 | 3.638 | 3.677 | 77,345 | 3.6534 | 0.80% |
| 2025-10-23 | 0 | 3.740 | 3.700 | 3.740 | 3.680 | 3.740 | 100,000 | 373,780 | 3.7378 | 3.648 | 3.609 | 3.648 | 3.589 | 3.648 | 102,525 | 3.6457 | 0.00% |
| 2025-10-22 | 0 | 3.740 | 3.700 | 3.740 | 3.690 | 3.750 | 63,330 | 236,321 | 3.7316 | 3.648 | 3.609 | 3.648 | 3.599 | 3.658 | 64,929 | 3.6397 | 1.08% |
| 2025-10-21 | 0 | 3.700 | 3.650 | 3.740 | 3.670 | 3.740 | 125,000 | 464,840 | 3.7187 | 3.609 | 3.560 | 3.648 | 3.580 | 3.648 | 128,157 | 3.6271 | 0.82% |
| 2025-10-20 | 0 | 3.670 | 3.660 | 3.690 | 3.600 | 3.750 | 69,001 | 252,333 | 3.6569 | 3.580 | 3.570 | 3.599 | 3.511 | 3.658 | 70,743 | 3.5669 | 0.55% |
| 2025-10-17 | 0 | 3.650 | 3.630 | 3.650 | 3.540 | 3.680 | 235,248 | 853,868 | 3.6297 | 3.560 | 3.541 | 3.560 | 3.453 | 3.589 | 241,189 | 3.5403 | -0.82% |
| 2025-10-16 | 0 | 3.680 | 3.650 | 3.680 | 3.650 | 3.690 | 108,761 | 398,607 | 3.6650 | 3.589 | 3.560 | 3.589 | 3.560 | 3.599 | 111,507 | 3.5747 | -0.54% |
| 2025-10-15 | 0 | 3.700 | 3.670 | 3.700 | 3.660 | 3.720 | 143,931 | 532,747 | 3.7014 | 3.609 | 3.580 | 3.609 | 3.570 | 3.628 | 147,566 | 3.6102 | 0.54% |
| 2025-10-14 | 0 | 3.680 | 3.650 | 3.690 | 3.650 | 3.710 | 98,562 | 362,772 | 3.6806 | 3.589 | 3.560 | 3.599 | 3.560 | 3.619 | 101,051 | 3.5900 | 0.00% |
| 2025-10-13 | 0 | 3.680 | 3.660 | 3.680 | 3.640 | 3.680 | 112,000 | 409,430 | 3.6556 | 3.589 | 3.570 | 3.589 | 3.550 | 3.589 | 114,828 | 3.5656 | -0.27% |
| 2025-10-10 | 0 | 3.690 | 3.650 | 3.690 | 3.650 | 3.690 | 51,330 | 189,089 | 3.6838 | 3.599 | 3.560 | 3.599 | 3.560 | 3.599 | 52,626 | 3.5931 | -0.27% |
| 2025-10-09 | 0 | 3.700 | 3.670 | 3.700 | 3.640 | 3.740 | 87,655 | 323,625 | 3.6920 | 3.609 | 3.580 | 3.609 | 3.550 | 3.648 | 89,869 | 3.6011 | 0.54% |
| 2025-10-08 | 0 | 3.680 | 3.630 | 3.690 | 3.600 | 3.710 | 189,000 | 695,160 | 3.6781 | 3.589 | 3.541 | 3.599 | 3.511 | 3.619 | 193,773 | 3.5875 | -0.81% |
| 2025-10-06 | 0 | 3.710 | 3.680 | 3.710 | 3.690 | 3.740 | 42,000 | 155,860 | 3.7110 | 3.619 | 3.589 | 3.619 | 3.599 | 3.648 | 43,061 | 3.6195 | 0.54% |
| 2025-10-03 | 0 | 3.690 | 3.690 | 3.740 | 3.670 | 3.730 | 46,000 | 170,110 | 3.6980 | 3.599 | 3.599 | 3.648 | 3.580 | 3.638 | 47,162 | 3.6070 | -0.81% |
| 2025-10-02 | 0 | 3.720 | 3.690 | 3.720 | 3.650 | 3.800 | 197,330 | 731,398 | 3.7065 | 3.628 | 3.599 | 3.628 | 3.560 | 3.706 | 202,313 | 3.6152 | 1.92% |
| 2025-09-30 | 0 | 3.650 | 3.630 | 3.660 | 3.570 | 3.650 | 81,880 | 296,602 | 3.6224 | 3.560 | 3.541 | 3.570 | 3.482 | 3.560 | 83,948 | 3.5332 | 1.67% |
| 2025-09-29 | 0 | 3.590 | 3.550 | 3.590 | 3.550 | 3.590 | 80,193 | 286,155 | 3.5683 | 3.502 | 3.463 | 3.502 | 3.463 | 3.502 | 82,218 | 3.4804 | 1.13% |
| 2025-09-26 | 0 | 3.550 | 3.550 | 3.630 | 3.490 | 3.550 | 66,000 | 232,890 | 3.5286 | 3.463 | 3.463 | 3.541 | 3.404 | 3.463 | 67,667 | 3.4417 | 0.00% |
| 2025-09-25 | 0 | 3.550 | 3.530 | 3.550 | 3.500 | 3.620 | 82,000 | 290,910 | 3.5477 | 3.463 | 3.443 | 3.463 | 3.414 | 3.531 | 84,071 | 3.4603 | -0.28% |
| 2025-09-24 | 0 | 3.560 | 3.510 | 3.560 | 3.530 | 3.570 | 56,000 | 199,780 | 3.5675 | 3.472 | 3.424 | 3.472 | 3.443 | 3.482 | 57,414 | 3.4796 | 0.00% |
| 2025-09-23 | 0 | 3.560 | 3.500 | 3.570 | 3.550 | 3.570 | 45,000 | 160,430 | 3.5651 | 3.472 | 3.414 | 3.482 | 3.463 | 3.482 | 46,136 | 3.4773 | -0.28% |
| 2025-09-22 | 0 | 3.570 | 3.560 | 3.570 | 3.530 | 3.570 | 54,000 | 191,670 | 3.5494 | 3.482 | 3.472 | 3.482 | 3.443 | 3.482 | 55,364 | 3.4620 | 0.00% |
| 2025-09-19 | 0 | 3.570 | 3.530 | 3.570 | 3.520 | 3.620 | 78,000 | 276,950 | 3.5506 | 3.482 | 3.443 | 3.482 | 3.433 | 3.531 | 79,970 | 3.4632 | 0.00% |
| 2025-09-18 | 0 | 3.570 | 3.540 | 3.570 | 3.540 | 3.640 | 147,000 | 526,710 | 3.5831 | 3.482 | 3.453 | 3.482 | 3.453 | 3.550 | 150,712 | 3.4948 | -2.19% |
| 2025-09-17 | 0 | 3.650 | 3.620 | 3.650 | 3.630 | 3.700 | 70,000 | 256,440 | 3.6634 | 3.560 | 3.531 | 3.560 | 3.541 | 3.609 | 71,768 | 3.5732 | 0.55% |
| 2025-09-16 | 0 | 3.630 | 3.610 | 3.630 | 3.590 | 3.660 | 79,110 | 287,352 | 3.6323 | 3.541 | 3.521 | 3.541 | 3.502 | 3.570 | 81,108 | 3.5428 | -0.55% |
| 2025-09-15 | 0 | 3.650 | 3.650 | 3.670 | 3.640 | 3.670 | 127,110 | 464,631 | 3.6553 | 3.560 | 3.560 | 3.580 | 3.550 | 3.580 | 130,320 | 3.5653 | -1.08% |
| 2025-09-12 | 0 | 3.690 | 3.690 | 3.710 | 3.620 | 3.730 | 201,000 | 738,660 | 3.6749 | 3.599 | 3.599 | 3.619 | 3.531 | 3.638 | 206,076 | 3.5844 | 1.10% |
| 2025-09-11 | 0 | 3.650 | 3.620 | 3.650 | 3.550 | 3.650 | 188,000 | 682,760 | 3.6317 | 3.560 | 3.531 | 3.560 | 3.463 | 3.560 | 192,747 | 3.5423 | -0.54% |
| 2025-09-10 | 0 | 3.670 | 3.650 | 3.690 | 3.610 | 3.680 | 158,821 | 577,104 | 3.6337 | 3.580 | 3.560 | 3.599 | 3.521 | 3.589 | 162,832 | 3.5442 | 1.38% |
| 2025-09-09 | 0 | 3.620 | 3.590 | 3.620 | 3.550 | 3.650 | 164,422 | 589,999 | 3.5883 | 3.531 | 3.502 | 3.531 | 3.463 | 3.560 | 168,574 | 3.4999 | 3.43% |
| 2025-09-08 | 0 | 3.500 | 3.470 | 3.500 | 3.450 | 3.500 | 222,000 | 775,280 | 3.4923 | 3.414 | 3.385 | 3.414 | 3.365 | 3.414 | 227,606 | 3.4062 | 1.45% |
| 2025-09-05 | 0 | 3.450 | 3.430 | 3.450 | 3.420 | 3.450 | 146,000 | 502,690 | 3.4431 | 3.365 | 3.346 | 3.365 | 3.336 | 3.365 | 149,687 | 3.3583 | 1.47% |
| 2025-09-04 | 0 | 3.400 | 3.400 | 3.420 | 3.400 | 3.440 | 121,826 | 416,579 | 3.4195 | 3.316 | 3.316 | 3.336 | 3.316 | 3.355 | 124,902 | 3.3352 | -0.58% |
| 2025-09-03 | 0 | 3.420 | 3.410 | 3.440 | 3.420 | 3.440 | 155,550 | 532,723 | 3.4248 | 3.336 | 3.326 | 3.355 | 3.336 | 3.355 | 159,478 | 3.3404 | -1.44% |
| 2025-09-02 | 0 | 3.470 | 3.450 | 3.470 | 3.400 | 3.480 | 151,071 | 519,672 | 3.4399 | 3.385 | 3.365 | 3.385 | 3.316 | 3.394 | 154,886 | 3.3552 | 1.17% |
| 2025-09-01 | 0 | 3.430 | 3.430 | 3.440 | 3.400 | 3.430 | 131,000 | 448,240 | 3.4217 | 3.346 | 3.346 | 3.355 | 3.316 | 3.346 | 134,308 | 3.3374 | 0.88% |
| 2025-08-29 | 0 | 3.400 | 3.390 | 3.400 | 3.360 | 3.400 | 46,550 | 157,116 | 3.3752 | 3.316 | 3.307 | 3.316 | 3.277 | 3.316 | 47,726 | 3.2921 | 0.00% |
| 2025-08-28 | 0 | 3.400 | 3.390 | 3.410 | 3.360 | 3.400 | 131,000 | 444,160 | 3.3905 | 3.316 | 3.307 | 3.326 | 3.277 | 3.316 | 134,308 | 3.3070 | 0.00% |
| 2025-08-27 | 0 | 3.400 | 3.380 | 3.400 | 3.400 | 3.450 | 173,000 | 589,110 | 3.4053 | 3.316 | 3.297 | 3.316 | 3.316 | 3.365 | 177,369 | 3.3214 | 0.00% |
| 2025-08-26 | 0 | 3.400 | 3.400 | 3.420 | 3.360 | 3.410 | 307,201 | 1,042,002 | 3.3919 | 3.316 | 3.316 | 3.336 | 3.277 | 3.326 | 314,959 | 3.3084 | -1.16% |
| 2025-08-25 | 0 | 3.440 | 3.410 | 3.440 | 3.370 | 3.440 | 208,844 | 713,833 | 3.4180 | 3.355 | 3.326 | 3.355 | 3.287 | 3.355 | 214,118 | 3.3338 | 2.08% |
| 2025-08-22 | 0 | 3.370 | 3.360 | 3.370 | 3.350 | 3.380 | 65,000 | 218,910 | 3.3678 | 3.287 | 3.277 | 3.287 | 3.267 | 3.297 | 66,641 | 3.2849 | 1.51% |
| 2025-08-21 | 0 | 3.320 | 3.320 | 3.350 | 3.320 | 3.380 | 76,303 | 254,960 | 3.3414 | 3.238 | 3.238 | 3.267 | 3.238 | 3.297 | 78,230 | 3.2591 | 0.00% |
| 2025-08-20 | 0 | 3.320 | 3.320 | 3.330 | 3.320 | 3.350 | 156,000 | 518,780 | 3.3255 | 3.238 | 3.238 | 3.248 | 3.238 | 3.267 | 159,939 | 3.2436 | -1.19% |
| 2025-08-19 | 0 | 3.360 | 3.350 | 3.360 | 3.350 | 3.390 | 74,000 | 248,600 | 3.3595 | 3.277 | 3.267 | 3.277 | 3.267 | 3.307 | 75,869 | 3.2767 | -0.59% |
| 2025-08-18 | 0 | 3.380 | 3.350 | 3.380 | 3.310 | 3.380 | 118,579 | 397,103 | 3.3488 | 3.297 | 3.267 | 3.297 | 3.228 | 3.297 | 121,573 | 3.2664 | 0.60% |
| 2025-08-15 | 0 | 3.360 | 3.350 | 3.370 | 3.350 | 3.370 | 92,202 | 309,316 | 3.3548 | 3.277 | 3.267 | 3.287 | 3.267 | 3.287 | 94,530 | 3.2721 | -0.30% |
| 2025-08-14 | 0 | 3.370 | 3.350 | 3.380 | 3.350 | 3.380 | 59,000 | 198,610 | 3.3663 | 3.287 | 3.267 | 3.297 | 3.267 | 3.297 | 60,490 | 3.2834 | 0.60% |
| 2025-08-13 | 0 | 3.350 | 3.350 | 3.380 | 3.330 | 3.360 | 126,523 | 423,985 | 3.3511 | 3.267 | 3.267 | 3.297 | 3.248 | 3.277 | 129,718 | 3.2685 | -0.30% |
| 2025-08-12 | 0 | 3.360 | 3.350 | 3.360 | 3.360 | 3.390 | 169,000 | 569,480 | 3.3697 | 3.277 | 3.267 | 3.277 | 3.277 | 3.307 | 173,268 | 3.2867 | -1.47% |
| 2025-08-11 | 0 | 3.410 | 3.400 | 3.420 | 3.350 | 3.420 | 110,871 | 375,959 | 3.3910 | 3.326 | 3.316 | 3.336 | 3.267 | 3.336 | 113,671 | 3.3074 | 1.79% |
| 2025-08-08 | 0 | 3.350 | 3.350 | 3.380 | 3.350 | 3.410 | 217,110 | 734,520 | 3.3832 | 3.267 | 3.267 | 3.297 | 3.267 | 3.326 | 222,593 | 3.2998 | -1.47% |
| 2025-08-07 | 0 | 3.400 | 3.380 | 3.400 | 3.290 | 3.400 | 370,982 | 1,233,095 | 3.3239 | 3.316 | 3.297 | 3.316 | 3.209 | 3.316 | 380,350 | 3.2420 | 4.62% |
| 2025-08-06 | 0 | 3.250 | 3.250 | 3.290 | 3.250 | 3.290 | 53,000 | 174,000 | 3.2830 | 3.170 | 3.170 | 3.209 | 3.170 | 3.209 | 54,338 | 3.2022 | -0.31% |
| 2025-08-05 | 0 | 3.260 | 3.210 | 3.260 | 3.210 | 3.280 | 152,946 | 495,350 | 3.2387 | 3.180 | 3.131 | 3.180 | 3.131 | 3.199 | 156,808 | 3.1590 | -0.61% |
| 2025-08-04 | 0 | 3.280 | 3.270 | 3.280 | 3.240 | 3.280 | 70,000 | 228,600 | 3.2657 | 3.199 | 3.189 | 3.199 | 3.160 | 3.199 | 71,768 | 3.1853 | 1.23% |
| 2025-08-01 | 0 | 3.240 | 3.230 | 3.240 | 3.200 | 3.240 | 186,453 | 597,920 | 3.2068 | 3.160 | 3.150 | 3.160 | 3.121 | 3.160 | 191,161 | 3.1278 | 1.25% |
| 2025-07-31 | 0 | 3.200 | 3.200 | 3.220 | 3.190 | 3.220 | 178,000 | 570,350 | 3.2042 | 3.121 | 3.121 | 3.141 | 3.111 | 3.141 | 182,495 | 3.1253 | -1.23% |
| 2025-07-30 | 0 | 3.240 | 3.190 | 3.240 | 3.100 | 3.250 | 250,880 | 795,444 | 3.1706 | 3.160 | 3.111 | 3.160 | 3.024 | 3.170 | 257,215 | 3.0925 | 4.52% |
| 2025-07-29 | 0 | 3.100 | 3.070 | 3.100 | 3.060 | 3.100 | 93,000 | 286,880 | 3.0847 | 3.024 | 2.994 | 3.024 | 2.985 | 3.024 | 95,348 | 3.0088 | 0.00% |
| 2025-07-28 | 0 | 3.100 | 3.080 | 3.100 | 3.060 | 3.100 | 158,660 | 490,637 | 3.0924 | 3.024 | 3.004 | 3.024 | 2.985 | 3.024 | 162,667 | 3.0162 | 0.98% |
| 2025-07-25 | 0 | 3.070 | 3.050 | 3.070 | 3.010 | 3.070 | 151,541 | 462,466 | 3.0518 | 2.994 | 2.975 | 2.994 | 2.936 | 2.994 | 155,368 | 2.9766 | 3.37% |
| 2025-07-24 | 0 | 2.970 | 3.000 | 3.050 | 2.970 | 3.040 | 166,770 | 502,522 | 3.0133 | 2.897 | 2.926 | 2.975 | 2.897 | 2.965 | 170,981 | 2.9390 | 0.00% |
| 2025-07-23 | 0 | 2.970 | 2.960 | 3.030 | 2.970 | 3.020 | 199,301 | 599,166 | 3.0063 | 2.897 | 2.887 | 2.955 | 2.897 | 2.946 | 204,334 | 2.9323 | -1.00% |
| 2025-07-22 | 0 | 3.000 | 2.960 | 3.020 | 2.960 | 3.020 | 137,306 | 410,748 | 2.9915 | 2.926 | 2.887 | 2.946 | 2.887 | 2.946 | 140,773 | 2.9178 | 0.67% |
| 2025-07-21 | 0 | 2.980 | 2.980 | 3.000 | 2.960 | 3.000 | 197,486 | 590,651 | 2.9908 | 2.907 | 2.907 | 2.926 | 2.887 | 2.926 | 202,473 | 2.9172 | 0.68% |
| 2025-07-18 | 0 | 2.960 | 2.960 | 3.000 | 2.950 | 3.000 | 95,522 | 283,593 | 2.9689 | 2.887 | 2.887 | 2.926 | 2.877 | 2.926 | 97,934 | 2.8958 | -0.67% |
| 2025-07-17 | 0 | 2.980 | 2.960 | 2.980 | 2.940 | 3.000 | 102,541 | 305,129 | 2.9757 | 2.907 | 2.887 | 2.907 | 2.868 | 2.926 | 105,130 | 2.9024 | 0.34% |
| 2025-07-16 | 0 | 2.970 | 2.970 | 3.000 | 2.950 | 3.010 | 191,740 | 572,831 | 2.9875 | 2.897 | 2.897 | 2.926 | 2.877 | 2.936 | 196,582 | 2.9140 | -1.00% |
| 2025-07-15 | 0 | 3.000 | 2.970 | 3.000 | 2.960 | 3.000 | 213,000 | 634,850 | 2.9805 | 2.926 | 2.897 | 2.926 | 2.887 | 2.926 | 218,379 | 2.9071 | 0.67% |
| 2025-07-14 | 0 | 2.980 | 2.940 | 2.980 | 2.940 | 2.990 | 215,503 | 638,524 | 2.9629 | 2.907 | 2.868 | 2.907 | 2.868 | 2.916 | 220,945 | 2.8900 | -0.67% |
| 2025-07-11 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 378,148 | 1,134,060 | 2.9990 | 2.926 | 2.916 | 2.926 | 2.916 | 2.926 | 387,697 | 2.9251 | 0.33% |
| 2025-07-10 | 0 | 2.990 | 2.940 | 2.990 | 2.910 | 2.990 | 88,000 | 260,100 | 2.9557 | 2.916 | 2.868 | 2.916 | 2.838 | 2.916 | 90,222 | 2.8829 | 1.36% |
| 2025-07-09 | 0 | 2.950 | 2.920 | 2.950 | 2.930 | 2.990 | 119,607 | 352,238 | 2.9450 | 2.877 | 2.848 | 2.877 | 2.858 | 2.916 | 122,627 | 2.8724 | 0.00% |
| 2025-07-08 | 0 | 2.950 | 2.940 | 2.950 | 2.950 | 2.970 | 129,404 | 382,969 | 2.9595 | 2.877 | 2.868 | 2.877 | 2.877 | 2.897 | 132,672 | 2.8866 | -0.67% |
| 2025-07-07 | 0 | 2.970 | 2.930 | 2.980 | 2.900 | 2.970 | 125,734 | 370,300 | 2.9451 | 2.897 | 2.858 | 2.907 | 2.829 | 2.897 | 128,909 | 2.8726 | -0.34% |
| 2025-07-04 | 0 | 2.980 | 2.960 | 2.980 | 2.950 | 2.980 | 54,770 | 162,149 | 2.9605 | 2.907 | 2.887 | 2.907 | 2.877 | 2.907 | 56,153 | 2.8876 | 0.34% |
| 2025-07-03 | 0 | 2.970 | 2.980 | 3.010 | 2.940 | 3.010 | 261,233 | 772,554 | 2.9573 | 2.897 | 2.907 | 2.936 | 2.868 | 2.936 | 267,830 | 2.8845 | -1.00% |
| 2025-07-02 | 0 | 3.000 | 2.980 | 3.020 | 2.970 | 3.000 | 43,743 | 130,396 | 2.9810 | 2.926 | 2.907 | 2.946 | 2.897 | 2.926 | 44,848 | 2.9075 | 1.01% |
| 2025-06-30 | 0 | 2.970 | 2.940 | 2.970 | 2.940 | 2.990 | 68,660 | 203,791 | 2.9681 | 2.897 | 2.868 | 2.897 | 2.868 | 2.916 | 70,394 | 2.8950 | -1.00% |
| 2025-06-27 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.020 | 116,651 | 350,584 | 3.0054 | 2.926 | 2.916 | 2.926 | 2.916 | 2.946 | 119,597 | 2.9314 | 0.00% |
| 2025-06-26 | 0 | 3.000 | 2.940 | 3.000 | 2.930 | 3.000 | 109,000 | 326,410 | 2.9946 | 2.926 | 2.868 | 2.926 | 2.858 | 2.926 | 111,753 | 2.9208 | 0.67% |
| 2025-06-25 | 0 | 2.980 | 2.960 | 2.980 | 2.880 | 2.980 | 182,088 | 535,898 | 2.9431 | 2.907 | 2.887 | 2.907 | 2.809 | 2.907 | 186,686 | 2.8706 | 3.47% |
| 2025-06-24 | 0 | 2.880 | 2.880 | 2.890 | 2.750 | 2.910 | 341,029 | 971,418 | 2.8485 | 2.809 | 2.809 | 2.819 | 2.682 | 2.838 | 349,641 | 2.7783 | -0.35% |
| 2025-06-23 | 0 | 2.890 | 2.870 | 2.890 | 2.860 | 2.930 | 93,770 | 270,821 | 2.8881 | 2.819 | 2.799 | 2.819 | 2.790 | 2.858 | 96,138 | 2.8170 | 0.00% |
| 2025-06-20 | 0 | 2.890 | 2.890 | 2.930 | 2.880 | 2.930 | 49,000 | 142,830 | 2.9149 | 2.819 | 2.819 | 2.858 | 2.809 | 2.858 | 50,237 | 2.8431 | -1.37% |
| 2025-06-19 | 0 | 2.930 | 2.900 | 2.930 | 2.880 | 2.940 | 87,000 | 254,600 | 2.9264 | 2.858 | 2.829 | 2.858 | 2.809 | 2.868 | 89,197 | 2.8544 | -0.68% |
| 2025-06-18 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 66,000 | 193,400 | 2.9303 | 2.877 | 2.829 | 2.877 | 2.829 | 2.877 | 67,667 | 2.8581 | 1.03% |
| 2025-06-17 | 0 | 2.920 | 2.910 | 2.930 | 2.850 | 2.950 | 141,909 | 412,386 | 2.9060 | 2.848 | 2.838 | 2.858 | 2.780 | 2.877 | 145,493 | 2.8344 | -1.02% |
| 2025-06-16 | 0 | 2.950 | 2.950 | 2.960 | 2.950 | 2.960 | 72,000 | 212,690 | 2.9540 | 2.877 | 2.877 | 2.887 | 2.877 | 2.887 | 73,818 | 2.8813 | -0.34% |
| 2025-06-13 | 0 | 2.960 | 2.960 | 2.970 | 2.960 | 2.980 | 29,000 | 86,160 | 2.9710 | 2.887 | 2.887 | 2.897 | 2.887 | 2.907 | 29,732 | 2.8979 | -0.67% |
| 2025-06-12 | 0 | 2.980 | 2.970 | 2.980 | 2.940 | 3.000 | 51,000 | 150,810 | 2.9571 | 2.907 | 2.897 | 2.907 | 2.868 | 2.926 | 52,288 | 2.8842 | 0.00% |
| 2025-06-11 | 0 | 3.100 | 3.090 | 3.100 | 3.090 | 3.120 | 263,550 | 818,344 | 3.1051 | 2.907 | 2.897 | 2.907 | 2.897 | 2.925 | 281,086 | 2.9114 | -0.32% |
| 2025-06-10 | 0 | 3.110 | 3.100 | 3.110 | 3.080 | 3.120 | 267,818 | 828,420 | 3.0932 | 2.916 | 2.907 | 2.916 | 2.888 | 2.925 | 285,638 | 2.9002 | 1.30% |
| 2025-06-09 | 0 | 3.070 | 3.070 | 3.090 | 3.050 | 3.100 | 376,000 | 1,154,030 | 3.0692 | 2.878 | 2.878 | 2.897 | 2.860 | 2.907 | 401,018 | 2.8777 | 0.33% |
| 2025-06-06 | 0 | 3.060 | 3.060 | 3.080 | 3.030 | 3.060 | 95,096 | 290,302 | 3.0527 | 2.869 | 2.869 | 2.888 | 2.841 | 2.869 | 101,423 | 2.8623 | 0.99% |
| 2025-06-05 | 0 | 3.030 | 3.030 | 3.080 | 3.000 | 3.050 | 99,140 | 300,017 | 3.0262 | 2.841 | 2.841 | 2.888 | 2.813 | 2.860 | 105,737 | 2.8374 | -0.98% |
| 2025-06-04 | 0 | 3.060 | 3.030 | 3.080 | 3.030 | 3.080 | 58,083 | 178,258 | 3.0690 | 2.869 | 2.841 | 2.888 | 2.841 | 2.888 | 61,948 | 2.8776 | 0.33% |
| 2025-06-03 | 0 | 3.050 | 3.030 | 3.080 | 3.050 | 3.080 | 76,523 | 234,979 | 3.0707 | 2.860 | 2.841 | 2.888 | 2.860 | 2.888 | 81,615 | 2.8791 | 0.00% |
| 2025-06-02 | 0 | 3.050 | 3.050 | 3.070 | 3.040 | 3.090 | 36,000 | 110,120 | 3.0589 | 2.860 | 2.860 | 2.878 | 2.850 | 2.897 | 38,395 | 2.8681 | -0.97% |
| 2025-05-30 | 0 | 3.080 | 3.060 | 3.080 | 3.070 | 3.090 | 80,000 | 246,140 | 3.0768 | 2.888 | 2.869 | 2.888 | 2.878 | 2.897 | 85,323 | 2.8848 | 0.00% |
| 2025-05-29 | 0 | 3.080 | 3.080 | 3.090 | 2.950 | 3.080 | 310,330 | 936,840 | 3.0189 | 2.888 | 2.888 | 2.897 | 2.766 | 2.888 | 330,979 | 2.8305 | 1.99% |
| 2025-05-28 | 0 | 3.020 | 3.000 | 3.040 | 2.990 | 3.020 | 88,000 | 264,410 | 3.0047 | 2.832 | 2.813 | 2.850 | 2.803 | 2.832 | 93,855 | 2.8172 | 0.67% |
| 2025-05-27 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 107,122 | 320,647 | 2.9933 | 2.813 | 2.803 | 2.813 | 2.803 | 2.813 | 114,250 | 2.8065 | 0.33% |
| 2025-05-26 | 0 | 2.990 | 2.990 | 3.000 | 2.980 | 3.000 | 115,000 | 344,160 | 2.9927 | 2.803 | 2.803 | 2.813 | 2.794 | 2.813 | 122,652 | 2.8060 | -0.33% |
| 2025-05-23 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.000 | 87,471 | 262,236 | 2.9980 | 2.813 | 2.803 | 2.813 | 2.803 | 2.813 | 93,291 | 2.8109 | 0.33% |
| 2025-05-22 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 2.990 | 114,000 | 340,860 | 2.9900 | 2.803 | 2.803 | 2.813 | 2.803 | 2.803 | 121,585 | 2.8035 | 0.00% |
| 2025-05-21 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.000 | 226,532 | 678,942 | 2.9971 | 2.803 | 2.803 | 2.813 | 2.803 | 2.813 | 241,605 | 2.8101 | -0.33% |
| 2025-05-20 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.000 | 169,002 | 506,215 | 2.9953 | 2.813 | 2.803 | 2.813 | 2.794 | 2.813 | 180,247 | 2.8085 | 0.67% |
| 2025-05-19 | 0 | 2.980 | 2.970 | 2.980 | 2.970 | 3.000 | 146,550 | 437,711 | 2.9868 | 2.794 | 2.785 | 2.794 | 2.785 | 2.813 | 156,301 | 2.8004 | 0.00% |
| 2025-05-16 | 0 | 2.980 | 2.980 | 2.990 | 2.970 | 3.000 | 111,330 | 332,413 | 2.9858 | 2.794 | 2.794 | 2.803 | 2.785 | 2.813 | 118,738 | 2.7996 | 0.00% |
| 2025-05-15 | 0 | 2.980 | 2.980 | 3.000 | 2.980 | 3.000 | 162,000 | 484,620 | 2.9915 | 2.794 | 2.794 | 2.813 | 2.794 | 2.813 | 172,779 | 2.8049 | -0.67% |
| 2025-05-14 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.010 | 248,000 | 745,490 | 3.0060 | 2.813 | 2.803 | 2.813 | 2.803 | 2.822 | 264,501 | 2.8185 | 1.01% |
| 2025-05-13 | 0 | 2.970 | 2.980 | 2.990 | 2.890 | 3.020 | 263,853 | 780,328 | 2.9574 | 2.785 | 2.794 | 2.803 | 2.710 | 2.832 | 281,409 | 2.7729 | -1.00% |
| 2025-05-12 | 0 | 3.000 | 2.990 | 3.010 | 2.990 | 3.070 | 372,306 | 1,117,662 | 3.0020 | 2.813 | 2.803 | 2.822 | 2.803 | 2.878 | 397,078 | 2.8147 | 0.00% |
| 2025-05-09 | 0 | 3.000 | 2.990 | 3.030 | 3.000 | 3.030 | 287,101 | 863,468 | 3.0075 | 2.813 | 2.803 | 2.841 | 2.813 | 2.841 | 306,204 | 2.8199 | 0.00% |
| 2025-05-08 | 0 | 3.000 | 2.990 | 3.020 | 2.950 | 3.020 | 85,110 | 255,015 | 2.9963 | 2.813 | 2.803 | 2.832 | 2.766 | 2.832 | 90,773 | 2.8094 | 0.00% |
| 2025-05-07 | 0 | 3.000 | 2.990 | 3.010 | 2.980 | 3.040 | 50,404 | 151,307 | 3.0019 | 2.813 | 2.803 | 2.822 | 2.794 | 2.850 | 53,758 | 2.8146 | -1.32% |
| 2025-05-06 | 0 | 3.040 | 3.010 | 3.040 | 2.990 | 3.050 | 55,000 | 165,940 | 3.0171 | 2.850 | 2.822 | 2.850 | 2.803 | 2.860 | 58,660 | 2.8289 | 1.67% |
| 2025-05-02 | 0 | 2.990 | 2.990 | 3.000 | 2.960 | 3.030 | 205,034 | 613,882 | 2.9940 | 2.803 | 2.803 | 2.813 | 2.775 | 2.841 | 218,677 | 2.8073 | -0.66% |
| 2025-04-30 | 0 | 3.010 | 3.010 | 3.050 | 2.990 | 3.050 | 40,321 | 121,996 | 3.0256 | 2.822 | 2.822 | 2.860 | 2.803 | 2.860 | 43,004 | 2.8369 | -1.63% |
| 2025-04-29 | 0 | 3.060 | 3.000 | 3.060 | 3.000 | 3.060 | 43,506 | 131,577 | 3.0243 | 2.869 | 2.813 | 2.869 | 2.813 | 2.869 | 46,401 | 2.8357 | 1.66% |
| 2025-04-28 | 0 | 3.010 | 3.000 | 3.010 | 2.960 | 3.020 | 31,321 | 93,419 | 2.9826 | 2.822 | 2.813 | 2.822 | 2.775 | 2.832 | 33,405 | 2.7966 | 1.01% |
| 2025-04-25 | 0 | 2.980 | 2.980 | 2.990 | 2.950 | 2.990 | 181,377 | 538,503 | 2.9690 | 2.794 | 2.794 | 2.803 | 2.766 | 2.803 | 193,445 | 2.7837 | 0.34% |
| 2025-04-24 | 0 | 2.970 | 2.970 | 3.000 | 2.970 | 3.000 | 27,000 | 80,530 | 2.9826 | 2.785 | 2.785 | 2.813 | 2.785 | 2.813 | 28,797 | 2.7965 | -0.67% |
| 2025-04-23 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.020 | 67,220 | 202,088 | 3.0064 | 2.803 | 2.803 | 2.813 | 2.803 | 2.832 | 71,693 | 2.8188 | -0.99% |
| 2025-04-22 | 0 | 3.020 | 2.960 | 3.020 | 2.950 | 3.050 | 36,440 | 109,443 | 3.0034 | 2.832 | 2.775 | 2.832 | 2.766 | 2.860 | 38,865 | 2.8160 | 1.34% |
| 2025-04-17 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 3.000 | 48,771 | 145,926 | 2.9921 | 2.794 | 2.794 | 2.803 | 2.794 | 2.813 | 52,016 | 2.8054 | 0.00% |
| 2025-04-16 | 0 | 2.980 | 2.980 | 3.000 | 2.970 | 3.030 | 35,000 | 104,540 | 2.9869 | 2.794 | 2.794 | 2.813 | 2.785 | 2.841 | 37,329 | 2.8005 | 0.68% |
| 2025-04-15 | 0 | 2.960 | 2.960 | 3.020 | 2.950 | 3.060 | 239,256 | 712,260 | 2.9770 | 2.775 | 2.775 | 2.832 | 2.766 | 2.869 | 255,176 | 2.7913 | -1.99% |
| 2025-04-14 | 0 | 3.020 | 3.020 | 3.050 | 3.000 | 3.060 | 33,171 | 100,534 | 3.0308 | 2.832 | 2.832 | 2.860 | 2.813 | 2.869 | 35,378 | 2.8417 | 0.00% |
| 2025-04-11 | 0 | 3.020 | 3.020 | 3.050 | 3.000 | 3.100 | 37,101 | 113,495 | 3.0591 | 2.832 | 2.832 | 2.860 | 2.813 | 2.907 | 39,570 | 2.8682 | -2.58% |
| 2025-04-10 | 0 | 3.100 | 3.100 | 3.150 | 3.030 | 3.100 | 86,862 | 266,444 | 3.0674 | 2.907 | 2.907 | 2.953 | 2.841 | 2.907 | 92,642 | 2.8761 | 3.33% |
| 2025-04-09 | 0 | 3.000 | 3.000 | 3.020 | 2.920 | 3.020 | 104,000 | 308,410 | 2.9655 | 2.813 | 2.813 | 2.832 | 2.738 | 2.832 | 110,920 | 2.7805 | 2.74% |
| 2025-04-08 | 0 | 2.920 | 2.910 | 2.920 | 2.900 | 3.050 | 230,202 | 680,315 | 2.9553 | 2.738 | 2.728 | 2.738 | 2.719 | 2.860 | 245,519 | 2.7709 | -2.01% |
| 2025-04-07 | 0 | 2.980 | 2.970 | 2.980 | 2.970 | 3.100 | 283,000 | 852,410 | 3.0120 | 2.794 | 2.785 | 2.794 | 2.785 | 2.907 | 301,830 | 2.8241 | -9.70% |
| 2025-04-03 | 0 | 3.300 | 3.300 | 3.330 | 3.290 | 3.320 | 27,881 | 92,043 | 3.3013 | 3.094 | 3.094 | 3.122 | 3.085 | 3.113 | 29,736 | 3.0953 | -0.90% |
| 2025-04-02 | 0 | 3.330 | 3.300 | 3.330 | 3.280 | 3.330 | 86,000 | 284,320 | 3.3060 | 3.122 | 3.094 | 3.122 | 3.075 | 3.122 | 91,722 | 3.0998 | 0.60% |
| 2025-04-01 | 0 | 3.310 | 3.300 | 3.340 | 3.310 | 3.340 | 70,303 | 232,969 | 3.3138 | 3.103 | 3.094 | 3.132 | 3.103 | 3.132 | 74,981 | 3.1070 | 0.00% |
| 2025-03-31 | 0 | 3.310 | 3.310 | 3.370 | 3.080 | 3.370 | 265,145 | 865,883 | 3.2657 | 3.103 | 3.103 | 3.160 | 2.888 | 3.160 | 282,787 | 3.0620 | -2.93% |
| 2025-03-28 | 0 | 3.410 | 3.390 | 3.410 | 3.360 | 3.500 | 74,000 | 253,030 | 3.4193 | 3.197 | 3.179 | 3.197 | 3.150 | 3.282 | 78,924 | 3.2060 | 0.29% |
| 2025-03-27 | 0 | 3.400 | 3.390 | 3.430 | 3.400 | 3.460 | 48,000 | 164,030 | 3.4173 | 3.188 | 3.179 | 3.216 | 3.188 | 3.244 | 51,194 | 3.2041 | -0.29% |
| 2025-03-26 | 0 | 3.410 | 3.410 | 3.440 | 3.410 | 3.500 | 69,761 | 239,060 | 3.4268 | 3.197 | 3.197 | 3.225 | 3.197 | 3.282 | 74,403 | 3.2131 | -1.16% |
| 2025-03-25 | 0 | 3.450 | 3.430 | 3.470 | 3.450 | 3.500 | 48,000 | 166,830 | 3.4756 | 3.235 | 3.216 | 3.254 | 3.235 | 3.282 | 51,194 | 3.2588 | -1.15% |
| 2025-03-24 | 0 | 3.490 | 3.480 | 3.490 | 3.480 | 3.540 | 88,211 | 308,675 | 3.4993 | 3.272 | 3.263 | 3.272 | 3.263 | 3.319 | 94,080 | 3.2810 | -0.29% |
| 2025-03-21 | 0 | 3.500 | 3.500 | 3.530 | 3.500 | 3.530 | 70,875 | 249,404 | 3.5189 | 3.282 | 3.282 | 3.310 | 3.282 | 3.310 | 75,591 | 3.2994 | -0.85% |
| 2025-03-20 | 0 | 3.530 | 3.520 | 3.530 | 3.510 | 3.530 | 63,000 | 221,630 | 3.5179 | 3.310 | 3.300 | 3.310 | 3.291 | 3.310 | 67,192 | 3.2985 | 0.00% |
| 2025-03-19 | 0 | 3.530 | 3.520 | 3.540 | 3.520 | 3.540 | 93,047 | 327,766 | 3.5226 | 3.310 | 3.300 | 3.319 | 3.300 | 3.319 | 99,238 | 3.3028 | -0.56% |
| 2025-03-18 | 0 | 3.550 | 3.550 | 3.590 | 3.510 | 3.550 | 94,541 | 333,743 | 3.5301 | 3.329 | 3.329 | 3.366 | 3.291 | 3.329 | 100,832 | 3.3099 | -1.11% |
| 2025-03-17 | 0 | 3.590 | 3.560 | 3.590 | 3.480 | 3.600 | 152,100 | 539,494 | 3.5470 | 3.366 | 3.338 | 3.366 | 3.263 | 3.375 | 162,220 | 3.3257 | 3.16% |
| 2025-03-14 | 0 | 3.480 | 3.480 | 3.490 | 3.420 | 3.560 | 607,369 | 2,118,671 | 3.4883 | 3.263 | 3.263 | 3.272 | 3.207 | 3.338 | 647,782 | 3.2707 | -2.25% |
| 2025-03-13 | 0 | 3.560 | 3.560 | 3.640 | 3.490 | 3.600 | 172,422 | 609,962 | 3.5376 | 3.338 | 3.338 | 3.413 | 3.272 | 3.375 | 183,895 | 3.3169 | 0.00% |
| 2025-03-12 | 0 | 3.560 | 3.550 | 3.560 | 3.510 | 3.650 | 313,220 | 1,117,825 | 3.5688 | 3.338 | 3.329 | 3.338 | 3.291 | 3.422 | 334,061 | 3.3462 | -3.00% |
| 2025-03-11 | 0 | 3.670 | 3.620 | 3.690 | 3.580 | 3.670 | 162,000 | 584,270 | 3.6066 | 3.441 | 3.394 | 3.460 | 3.357 | 3.441 | 172,779 | 3.3816 | 1.94% |
| 2025-03-10 | 0 | 3.600 | 3.600 | 3.630 | 3.600 | 3.630 | 149,220 | 540,936 | 3.6251 | 3.375 | 3.375 | 3.404 | 3.375 | 3.404 | 159,149 | 3.3989 | -0.83% |
| 2025-03-07 | 0 | 3.630 | 3.630 | 3.640 | 3.610 | 3.640 | 271,651 | 986,143 | 3.6302 | 3.404 | 3.404 | 3.413 | 3.385 | 3.413 | 289,726 | 3.4037 | -1.63% |
| 2025-03-06 | 0 | 3.690 | 3.680 | 3.700 | 3.670 | 3.740 | 140,294 | 517,912 | 3.6916 | 3.460 | 3.450 | 3.469 | 3.441 | 3.507 | 149,629 | 3.4613 | -1.34% |
| 2025-03-05 | 0 | 3.740 | 3.740 | 3.750 | 3.680 | 3.770 | 74,092 | 276,368 | 3.7301 | 3.507 | 3.507 | 3.516 | 3.450 | 3.535 | 79,022 | 3.4974 | -1.06% |
| 2025-03-04 | 0 | 3.780 | 3.730 | 3.790 | 3.740 | 3.790 | 13,000 | 49,180 | 3.7831 | 3.544 | 3.497 | 3.554 | 3.507 | 3.554 | 13,865 | 3.5471 | 1.34% |
| 2025-03-03 | 0 | 3.730 | 3.740 | 3.790 | 3.730 | 3.800 | 14,000 | 52,800 | 3.7714 | 3.497 | 3.507 | 3.554 | 3.497 | 3.563 | 14,932 | 3.5361 | -0.27% |
| 2025-02-28 | 0 | 3.740 | 3.700 | 3.750 | 3.740 | 3.830 | 91,369 | 344,888 | 3.7747 | 3.507 | 3.469 | 3.516 | 3.507 | 3.591 | 97,448 | 3.5392 | -0.27% |
| 2025-02-27 | 0 | 3.750 | 3.740 | 3.770 | 3.730 | 3.800 | 13,000 | 49,000 | 3.7692 | 3.516 | 3.507 | 3.535 | 3.497 | 3.563 | 13,865 | 3.5341 | 0.27% |
| 2025-02-26 | 0 | 3.740 | 3.740 | 3.780 | 3.710 | 3.820 | 86,330 | 324,391 | 3.7576 | 3.507 | 3.507 | 3.544 | 3.479 | 3.582 | 92,074 | 3.5231 | 0.54% |
| 2025-02-25 | 0 | 3.720 | 3.720 | 3.770 | 3.710 | 3.790 | 32,770 | 123,116 | 3.7570 | 3.488 | 3.488 | 3.535 | 3.479 | 3.554 | 34,950 | 3.5226 | -1.33% |
| 2025-02-24 | 0 | 3.770 | 3.770 | 3.780 | 3.720 | 3.780 | 49,312 | 185,219 | 3.7561 | 3.535 | 3.535 | 3.544 | 3.488 | 3.544 | 52,593 | 3.5217 | 0.27% |
| 2025-02-21 | 0 | 3.760 | 3.730 | 3.760 | 3.720 | 3.770 | 19,303 | 72,535 | 3.7577 | 3.525 | 3.497 | 3.525 | 3.488 | 3.535 | 20,587 | 3.5233 | 0.00% |
| 2025-02-20 | 0 | 3.760 | 3.730 | 3.790 | 3.700 | 3.780 | 19,321 | 71,664 | 3.7091 | 3.525 | 3.497 | 3.554 | 3.469 | 3.544 | 20,607 | 3.4777 | -0.53% |
| 2025-02-19 | 0 | 3.780 | 3.750 | 3.790 | 3.720 | 3.780 | 29,550 | 111,357 | 3.7684 | 3.544 | 3.516 | 3.554 | 3.488 | 3.544 | 31,516 | 3.5333 | 1.61% |
| 2025-02-18 | 0 | 3.720 | 3.720 | 3.740 | 3.700 | 3.750 | 52,002 | 194,319 | 3.7368 | 3.488 | 3.488 | 3.507 | 3.469 | 3.516 | 55,462 | 3.5036 | -0.80% |
| 2025-02-17 | 0 | 3.750 | 3.750 | 3.760 | 3.730 | 3.770 | 35,000 | 131,290 | 3.7511 | 3.516 | 3.516 | 3.525 | 3.497 | 3.535 | 37,329 | 3.5171 | -0.27% |
| 2025-02-14 | 0 | 3.760 | 3.760 | 3.770 | 3.680 | 3.800 | 85,550 | 320,957 | 3.7517 | 3.525 | 3.525 | 3.535 | 3.450 | 3.563 | 91,242 | 3.5176 | 2.17% |
| 2025-02-13 | 0 | 3.680 | 3.630 | 3.710 | 3.520 | 3.900 | 617,947 | 2,272,286 | 3.6772 | 3.450 | 3.404 | 3.479 | 3.300 | 3.657 | 659,064 | 3.4477 | -4.42% |
| 2025-02-12 | 0 | 3.850 | 3.810 | 3.850 | 3.810 | 3.850 | 161,200 | 616,794 | 3.8263 | 3.610 | 3.572 | 3.610 | 3.572 | 3.610 | 171,926 | 3.5876 | 1.05% |
| 2025-02-11 | 0 | 3.810 | 3.790 | 3.810 | 3.760 | 3.810 | 13,000 | 49,410 | 3.8008 | 3.572 | 3.554 | 3.572 | 3.525 | 3.572 | 13,865 | 3.5637 | -0.26% |
| 2025-02-10 | 0 | 3.820 | 3.790 | 3.830 | 3.800 | 3.830 | 13,000 | 49,580 | 3.8138 | 3.582 | 3.554 | 3.591 | 3.563 | 3.591 | 13,865 | 3.5759 | -0.26% |
| 2025-02-07 | 0 | 3.830 | 3.800 | 3.830 | 3.750 | 3.860 | 124,465 | 474,601 | 3.8131 | 3.591 | 3.563 | 3.591 | 3.516 | 3.619 | 132,747 | 3.5752 | 0.00% |
| 2025-02-06 | 0 | 3.830 | 3.810 | 3.830 | 3.810 | 3.840 | 36,000 | 137,340 | 3.8150 | 3.591 | 3.572 | 3.591 | 3.572 | 3.600 | 38,395 | 3.5770 | 0.00% |
| 2025-02-05 | 0 | 3.830 | 3.800 | 3.830 | 3.800 | 3.840 | 17,000 | 65,090 | 3.8288 | 3.591 | 3.563 | 3.591 | 3.563 | 3.600 | 18,131 | 3.5900 | -0.26% |
| 2025-02-04 | 0 | 3.840 | 3.800 | 3.840 | 3.800 | 3.840 | 48,000 | 183,650 | 3.8260 | 3.600 | 3.563 | 3.600 | 3.563 | 3.600 | 51,194 | 3.5873 | 0.00% |
| 2025-02-03 | 0 | 3.840 | 3.810 | 3.860 | 3.800 | 3.860 | 46,431 | 177,900 | 3.8315 | 3.600 | 3.572 | 3.619 | 3.563 | 3.619 | 49,520 | 3.5925 | 0.79% |
| 2025-01-28 | 0 | 3.810 | 3.770 | 3.810 | 3.760 | 3.810 | 15,019 | 56,850 | 3.7852 | 3.572 | 3.535 | 3.572 | 3.525 | 3.572 | 16,018 | 3.5491 | 1.33% |
| 2025-01-27 | 0 | 3.760 | 3.720 | 3.760 | 3.700 | 3.770 | 17,440 | 65,158 | 3.7361 | 3.525 | 3.488 | 3.525 | 3.469 | 3.535 | 18,600 | 3.5030 | -0.53% |
| 2025-01-24 | 0 | 3.780 | 3.780 | 3.790 | 3.780 | 3.850 | 18,330 | 69,725 | 3.8039 | 3.544 | 3.544 | 3.554 | 3.544 | 3.610 | 19,550 | 3.5666 | -1.82% |
| 2025-01-23 | 0 | 3.850 | 3.760 | 3.850 | 3.780 | 3.850 | 16,680 | 63,813 | 3.8257 | 3.610 | 3.525 | 3.610 | 3.544 | 3.610 | 17,790 | 3.5870 | 0.00% |
| 2025-01-22 | 0 | 3.850 | 3.780 | 3.850 | 3.780 | 3.850 | 7,009 | 26,724 | 3.8128 | 3.610 | 3.544 | 3.610 | 3.544 | 3.610 | 7,475 | 3.5749 | 0.26% |
| 2025-01-21 | 0 | 3.840 | 3.770 | 3.840 | 3.770 | 3.850 | 14,349 | 55,083 | 3.8388 | 3.600 | 3.535 | 3.600 | 3.535 | 3.610 | 15,304 | 3.5993 | -0.26% |
| 2025-01-20 | 0 | 3.850 | 3.750 | 3.850 | 3.720 | 3.860 | 24,000 | 92,310 | 3.8463 | 3.610 | 3.516 | 3.610 | 3.488 | 3.619 | 25,597 | 3.6063 | 0.00% |
| 2025-01-17 | 0 | 3.850 | 3.770 | 3.840 | 3.770 | 3.850 | 48,002 | 182,997 | 3.8123 | 3.610 | 3.535 | 3.600 | 3.535 | 3.610 | 51,196 | 3.5744 | 0.52% |
| 2025-01-16 | 0 | 3.830 | 3.750 | 3.830 | 3.730 | 3.830 | 17,440 | 66,406 | 3.8077 | 3.591 | 3.516 | 3.591 | 3.497 | 3.591 | 18,600 | 3.5701 | 0.26% |
| 2025-01-15 | 0 | 3.820 | 3.800 | 3.820 | 3.770 | 3.830 | 29,000 | 110,370 | 3.8059 | 3.582 | 3.563 | 3.582 | 3.535 | 3.591 | 30,930 | 3.5684 | 0.26% |
| 2025-01-14 | 0 | 3.810 | 3.740 | 3.810 | 3.680 | 3.850 | 35,775 | 134,585 | 3.7620 | 3.572 | 3.507 | 3.572 | 3.450 | 3.610 | 38,155 | 3.5273 | 3.53% |
| 2025-01-13 | 0 | 3.680 | 3.680 | 3.740 | 3.680 | 3.770 | 48,000 | 179,160 | 3.7325 | 3.450 | 3.450 | 3.507 | 3.450 | 3.535 | 51,194 | 3.4996 | -2.90% |
| 2025-01-10 | 0 | 3.790 | 3.660 | 3.840 | 3.780 | 3.850 | 14,000 | 53,520 | 3.8229 | 3.554 | 3.432 | 3.600 | 3.544 | 3.610 | 14,932 | 3.5844 | -1.56% |
| 2025-01-09 | 0 | 3.850 | 3.840 | 3.850 | 3.800 | 3.860 | 96,440 | 370,737 | 3.8442 | 3.610 | 3.600 | 3.610 | 3.563 | 3.619 | 102,857 | 3.6044 | 0.26% |
| 2025-01-08 | 0 | 3.840 | 3.830 | 3.840 | 3.800 | 3.840 | 70,859 | 270,249 | 3.8139 | 3.600 | 3.591 | 3.600 | 3.563 | 3.600 | 75,574 | 3.5760 | 0.00% |
| 2025-01-07 | 0 | 3.840 | 3.810 | 3.840 | 3.810 | 3.880 | 62,000 | 237,540 | 3.8313 | 3.600 | 3.572 | 3.600 | 3.572 | 3.638 | 66,125 | 3.5923 | 0.52% |
| 2025-01-06 | 0 | 3.820 | 3.770 | 3.820 | 3.730 | 3.820 | 36,871 | 139,805 | 3.7917 | 3.582 | 3.535 | 3.582 | 3.497 | 3.582 | 39,324 | 3.5552 | 0.26% |
| 2025-01-03 | 0 | 3.810 | 3.710 | 3.810 | 3.750 | 3.820 | 22,000 | 83,610 | 3.8005 | 3.572 | 3.479 | 3.572 | 3.516 | 3.582 | 23,464 | 3.5634 | 0.53% |
| 2025-01-02 | 0 | 3.790 | 3.710 | 3.790 | 3.750 | 3.790 | 21,000 | 79,510 | 3.7862 | 3.554 | 3.479 | 3.554 | 3.516 | 3.554 | 22,397 | 3.5500 | 0.00% |
| 2024-12-31 | 0 | 3.790 | 3.750 | 3.790 | 3.790 | 3.800 | 12,000 | 45,530 | 3.7942 | 3.554 | 3.516 | 3.554 | 3.554 | 3.563 | 12,798 | 3.5575 | -0.26% |
| 2024-12-30 | 0 | 3.800 | 3.760 | 3.800 | 3.700 | 3.800 | 51,000 | 191,340 | 3.7518 | 3.563 | 3.525 | 3.563 | 3.469 | 3.563 | 54,393 | 3.5177 | 2.70% |
| 2024-12-27 | 0 | 3.700 | 3.700 | 3.740 | 3.610 | 3.770 | 124,681 | 460,823 | 3.6960 | 3.469 | 3.469 | 3.507 | 3.385 | 3.535 | 132,977 | 3.4654 | -2.12% |
| 2024-12-24 | 0 | 3.780 | 3.700 | 3.780 | 3.650 | 3.780 | 50,000 | 185,280 | 3.7056 | 3.544 | 3.469 | 3.544 | 3.422 | 3.544 | 53,327 | 3.4744 | 2.16% |
| 2024-12-23 | 0 | 3.700 | 3.700 | 3.760 | 3.700 | 3.830 | 61,202 | 228,861 | 3.7394 | 3.469 | 3.469 | 3.525 | 3.469 | 3.591 | 65,274 | 3.5061 | -3.90% |
| 2024-12-20 | 0 | 3.850 | 3.730 | 3.850 | 3.690 | 3.850 | 291,125 | 1,083,070 | 3.7203 | 3.610 | 3.497 | 3.610 | 3.460 | 3.610 | 310,496 | 3.4882 | 0.52% |
| 2024-12-19 | 0 | 3.830 | 3.770 | 3.830 | 3.710 | 3.860 | 208,911 | 789,176 | 3.7776 | 3.591 | 3.535 | 3.591 | 3.479 | 3.619 | 222,811 | 3.5419 | -1.54% |
| 2024-12-18 | 0 | 3.890 | 3.800 | 3.890 | 3.800 | 3.890 | 77,000 | 296,380 | 3.8491 | 3.647 | 3.563 | 3.647 | 3.563 | 3.647 | 82,123 | 3.6090 | 0.00% |
| 2024-12-17 | 0 | 3.890 | 3.820 | 3.900 | 3.830 | 4.000 | 75,011 | 293,092 | 3.9073 | 3.647 | 3.582 | 3.657 | 3.591 | 3.750 | 80,002 | 3.6636 | -0.77% |
| 2024-12-16 | 0 | 3.920 | 3.850 | 3.920 | 3.810 | 3.970 | 48,000 | 185,240 | 3.8592 | 3.675 | 3.610 | 3.675 | 3.572 | 3.722 | 51,194 | 3.6184 | 0.51% |
| 2024-12-13 | 0 | 3.900 | 3.810 | 3.890 | 3.800 | 3.900 | 110,000 | 420,580 | 3.8235 | 3.657 | 3.572 | 3.647 | 3.563 | 3.657 | 117,319 | 3.5849 | 0.26% |
| 2024-12-12 | 0 | 3.890 | 3.850 | 3.890 | 3.850 | 3.980 | 175,000 | 684,320 | 3.9104 | 3.647 | 3.610 | 3.647 | 3.610 | 3.732 | 186,644 | 3.6664 | 1.57% |
| 2024-12-11 | 0 | 3.930 | 3.910 | 3.930 | 3.850 | 4.000 | 182,000 | 711,150 | 3.9074 | 3.591 | 3.573 | 3.591 | 3.518 | 3.655 | 199,178 | 3.5704 | 1.29% |
| 2024-12-10 | 0 | 3.880 | 3.870 | 3.880 | 3.870 | 3.940 | 167,991 | 653,215 | 3.8884 | 3.545 | 3.536 | 3.545 | 3.536 | 3.600 | 183,847 | 3.5530 | -1.52% |
| 2024-12-09 | 0 | 3.940 | 3.870 | 3.950 | 3.830 | 3.940 | 12,981 | 50,317 | 3.8762 | 3.600 | 3.536 | 3.609 | 3.500 | 3.600 | 14,206 | 3.5419 | 0.51% |
| 2024-12-06 | 0 | 3.920 | 3.900 | 3.920 | 3.900 | 3.980 | 58,000 | 227,460 | 3.9217 | 3.582 | 3.564 | 3.582 | 3.564 | 3.637 | 63,474 | 3.5835 | 1.03% |
| 2024-12-05 | 0 | 3.880 | 3.850 | 3.880 | 3.850 | 3.880 | 26,000 | 100,790 | 3.8765 | 3.545 | 3.518 | 3.545 | 3.518 | 3.545 | 28,454 | 3.5422 | 0.00% |
| 2024-12-04 | 0 | 3.880 | 3.800 | 3.910 | 3.800 | 3.900 | 57,220 | 220,730 | 3.8576 | 3.545 | 3.472 | 3.573 | 3.472 | 3.564 | 62,621 | 3.5249 | -0.26% |
| 2024-12-03 | 0 | 3.890 | 3.870 | 3.900 | 3.870 | 4.010 | 173,002 | 677,457 | 3.9159 | 3.555 | 3.536 | 3.564 | 3.536 | 3.664 | 189,331 | 3.5782 | -2.26% |
| 2024-12-02 | 0 | 3.980 | 3.910 | 3.980 | 3.900 | 4.000 | 555,251 | 2,169,466 | 3.9072 | 3.637 | 3.573 | 3.637 | 3.564 | 3.655 | 607,658 | 3.5702 | 2.31% |
| 2024-11-29 | 0 | 3.890 | 3.850 | 3.890 | 3.810 | 3.890 | 54,101 | 208,384 | 3.8518 | 3.555 | 3.518 | 3.555 | 3.481 | 3.555 | 59,207 | 3.5196 | 4.57% |
| 2024-11-28 | 0 | 3.720 | 3.700 | 3.720 | 3.660 | 3.890 | 16,000 | 61,170 | 3.8231 | 3.399 | 3.381 | 3.399 | 3.344 | 3.555 | 17,510 | 3.4934 | -1.85% |
| 2024-11-27 | 0 | 3.790 | 3.750 | 3.790 | 3.650 | 3.790 | 41,000 | 152,070 | 3.7090 | 3.463 | 3.427 | 3.463 | 3.335 | 3.463 | 44,870 | 3.3891 | 2.16% |
| 2024-11-26 | 0 | 3.710 | 3.700 | 3.780 | 3.560 | 3.790 | 62,320 | 232,077 | 3.7240 | 3.390 | 3.381 | 3.454 | 3.253 | 3.463 | 68,202 | 3.4028 | -2.11% |
| 2024-11-25 | 0 | 3.790 | 3.710 | 3.790 | 3.700 | 3.800 | 40,101 | 150,409 | 3.7508 | 3.463 | 3.390 | 3.463 | 3.381 | 3.472 | 43,886 | 3.4273 | 0.00% |
| 2024-11-22 | 0 | 3.790 | 3.720 | 3.790 | 3.670 | 3.830 | 70,440 | 264,132 | 3.7497 | 3.463 | 3.399 | 3.463 | 3.353 | 3.500 | 77,088 | 3.4263 | -1.04% |
| 2024-11-21 | 0 | 3.830 | 3.810 | 3.830 | 3.800 | 3.830 | 40,000 | 152,390 | 3.8098 | 3.500 | 3.481 | 3.500 | 3.472 | 3.500 | 43,775 | 3.4812 | -0.26% |
| 2024-11-20 | 0 | 3.840 | 3.810 | 3.840 | 3.800 | 3.840 | 39,633 | 152,050 | 3.8364 | 3.509 | 3.481 | 3.509 | 3.472 | 3.509 | 43,374 | 3.5056 | 0.26% |
| 2024-11-19 | 0 | 3.830 | 3.820 | 3.880 | 3.800 | 3.830 | 95,100 | 363,095 | 3.8180 | 3.500 | 3.491 | 3.545 | 3.472 | 3.500 | 104,076 | 3.4887 | -1.54% |
| 2024-11-18 | 0 | 3.890 | 3.820 | 3.890 | 3.810 | 3.980 | 101,668 | 389,055 | 3.8267 | 3.555 | 3.491 | 3.555 | 3.481 | 3.637 | 111,264 | 3.4967 | 1.04% |
| 2024-11-15 | 0 | 3.850 | 3.800 | 3.890 | 3.850 | 3.900 | 26,110 | 100,970 | 3.8671 | 3.518 | 3.472 | 3.555 | 3.518 | 3.564 | 28,574 | 3.5336 | -1.28% |
| 2024-11-14 | 0 | 3.900 | 3.850 | 3.900 | 3.770 | 3.900 | 49,386 | 190,412 | 3.8556 | 3.564 | 3.518 | 3.564 | 3.445 | 3.564 | 54,047 | 3.5231 | 0.00% |
| 2024-11-13 | 0 | 3.900 | 3.900 | 3.930 | 3.860 | 3.900 | 44,000 | 171,360 | 3.8945 | 3.564 | 3.564 | 3.591 | 3.527 | 3.564 | 48,153 | 3.5587 | -2.50% |
| 2024-11-12 | 0 | 4.000 | 3.880 | 4.000 | 3.890 | 4.000 | 20,000 | 78,960 | 3.9480 | 3.655 | 3.545 | 3.655 | 3.555 | 3.655 | 21,888 | 3.6075 | 2.30% |
| 2024-11-11 | 0 | 3.910 | 3.910 | 4.000 | 3.880 | 4.010 | 24,000 | 95,750 | 3.9896 | 3.573 | 3.573 | 3.655 | 3.545 | 3.664 | 26,265 | 3.6455 | -2.49% |
| 2024-11-08 | 0 | 4.010 | 4.010 | 4.030 | 3.880 | 4.030 | 76,000 | 304,150 | 4.0020 | 3.664 | 3.664 | 3.682 | 3.545 | 3.682 | 83,173 | 3.6568 | 0.25% |
| 2024-11-07 | 0 | 4.000 | 3.920 | 4.000 | 3.920 | 4.050 | 16,083 | 64,182 | 3.9907 | 3.655 | 3.582 | 3.655 | 3.582 | 3.701 | 17,601 | 3.6465 | 0.00% |
| 2024-11-06 | 0 | 4.000 | 3.970 | 4.000 | 3.900 | 4.050 | 107,615 | 429,860 | 3.9944 | 3.655 | 3.628 | 3.655 | 3.564 | 3.701 | 117,772 | 3.6499 | 0.00% |
| 2024-11-05 | 0 | 4.000 | 3.970 | 4.000 | 3.890 | 4.000 | 208,000 | 822,110 | 3.9525 | 3.655 | 3.628 | 3.655 | 3.555 | 3.655 | 227,632 | 3.6116 | 1.01% |
| 2024-11-04 | 0 | 3.960 | 3.880 | 3.960 | 3.900 | 3.960 | 81,002 | 319,997 | 3.9505 | 3.618 | 3.545 | 3.618 | 3.564 | 3.618 | 88,647 | 3.6098 | 0.76% |
| 2024-11-01 | 0 | 3.930 | 3.920 | 3.930 | 3.830 | 3.950 | 30,000 | 117,900 | 3.9300 | 3.591 | 3.582 | 3.591 | 3.500 | 3.609 | 32,832 | 3.5911 | 0.00% |
| 2024-10-31 | 0 | 3.930 | 3.830 | 3.930 | 3.900 | 3.950 | 20,000 | 78,750 | 3.9375 | 3.591 | 3.500 | 3.591 | 3.564 | 3.609 | 21,888 | 3.5979 | 2.88% |
| 2024-10-30 | 0 | 3.820 | 3.810 | 3.820 | 3.820 | 3.940 | 107,000 | 411,410 | 3.8450 | 3.491 | 3.481 | 3.491 | 3.491 | 3.600 | 117,099 | 3.5133 | -2.80% |
| 2024-10-29 | 0 | 3.930 | 3.900 | 3.910 | 3.900 | 3.950 | 43,000 | 169,110 | 3.9328 | 3.591 | 3.564 | 3.573 | 3.564 | 3.609 | 47,059 | 3.5936 | 1.55% |
| 2024-10-28 | 0 | 3.870 | 3.830 | 3.870 | 3.760 | 3.870 | 27,000 | 103,970 | 3.8507 | 3.536 | 3.500 | 3.536 | 3.436 | 3.536 | 29,548 | 3.5186 | 0.00% |
| 2024-10-25 | 0 | 3.870 | 3.850 | 3.870 | 3.840 | 3.980 | 69,000 | 268,580 | 3.8925 | 3.536 | 3.518 | 3.536 | 3.509 | 3.637 | 75,513 | 3.5568 | -1.78% |
| 2024-10-24 | 0 | 3.940 | 3.800 | 3.940 | 3.790 | 3.950 | 41,238 | 160,487 | 3.8917 | 3.600 | 3.472 | 3.600 | 3.463 | 3.609 | 45,130 | 3.5561 | 2.34% |
| 2024-10-23 | 0 | 3.850 | 3.850 | 3.860 | 3.850 | 3.870 | 44,164 | 170,578 | 3.8624 | 3.518 | 3.518 | 3.527 | 3.518 | 3.536 | 48,332 | 3.5293 | -0.52% |
| 2024-10-22 | 0 | 3.870 | 3.870 | 3.880 | 3.810 | 3.900 | 125,000 | 482,940 | 3.8635 | 3.536 | 3.536 | 3.545 | 3.481 | 3.564 | 136,798 | 3.5303 | -0.77% |
| 2024-10-21 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 3.900 | 25,294 | 98,415 | 3.8908 | 3.564 | 3.555 | 3.564 | 3.545 | 3.564 | 27,681 | 3.5553 | -1.27% |
| 2024-10-18 | 0 | 3.950 | 3.940 | 3.980 | 3.900 | 3.980 | 57,440 | 226,128 | 3.9368 | 3.609 | 3.600 | 3.637 | 3.564 | 3.637 | 62,861 | 3.5972 | 0.77% |
| 2024-10-17 | 0 | 3.920 | 3.920 | 3.980 | 3.900 | 4.000 | 38,000 | 149,660 | 3.9384 | 3.582 | 3.582 | 3.637 | 3.564 | 3.655 | 41,587 | 3.5988 | 0.51% |
| 2024-10-16 | 0 | 3.900 | 3.870 | 3.900 | 3.900 | 3.910 | 28,110 | 109,654 | 3.9009 | 3.564 | 3.536 | 3.564 | 3.564 | 3.573 | 30,763 | 3.5645 | 0.00% |
| 2024-10-15 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.960 | 153,000 | 604,650 | 3.9520 | 3.564 | 3.564 | 3.609 | 3.564 | 3.618 | 167,441 | 3.6111 | -1.52% |
| 2024-10-14 | 0 | 3.960 | 3.940 | 3.960 | 3.960 | 4.010 | 106,880 | 426,477 | 3.9902 | 3.618 | 3.600 | 3.618 | 3.618 | 3.664 | 116,968 | 3.6461 | -1.00% |
| 2024-10-10 | 0 | 4.000 | 3.950 | 4.000 | 3.920 | 4.000 | 28,173 | 111,487 | 3.9572 | 3.655 | 3.609 | 3.655 | 3.582 | 3.655 | 30,832 | 3.6159 | 2.04% |
| 2024-10-09 | 0 | 3.920 | 3.880 | 3.920 | 3.850 | 4.010 | 144,118 | 564,159 | 3.9146 | 3.582 | 3.545 | 3.582 | 3.518 | 3.664 | 157,721 | 3.5770 | -2.73% |
| 2024-10-08 | 0 | 4.030 | 4.030 | 4.050 | 4.000 | 4.200 | 589,660 | 2,385,600 | 4.0457 | 3.682 | 3.682 | 3.701 | 3.655 | 3.838 | 645,315 | 3.6968 | -5.18% |
| 2024-10-07 | 0 | 4.250 | 4.230 | 4.300 | 4.050 | 4.330 | 1,124,591 | 4,778,904 | 4.2495 | 3.883 | 3.865 | 3.929 | 3.701 | 3.957 | 1,230,735 | 3.8830 | 2.16% |
| 2024-10-04 | 0 | 4.160 | 4.150 | 4.200 | 3.900 | 4.250 | 468,440 | 1,951,728 | 4.1664 | 3.801 | 3.792 | 3.838 | 3.564 | 3.883 | 512,654 | 3.8071 | 6.67% |
| 2024-10-03 | 0 | 3.900 | 3.900 | 4.000 | 3.860 | 4.470 | 893,055 | 3,685,515 | 4.1269 | 3.564 | 3.564 | 3.655 | 3.527 | 4.084 | 977,346 | 3.7709 | -9.51% |
| 2024-10-02 | 0 | 4.310 | 4.310 | 4.350 | 3.890 | 4.350 | 893,182 | 3,687,585 | 4.1286 | 3.938 | 3.938 | 3.975 | 3.555 | 3.975 | 977,485 | 3.7725 | 10.23% |
| 2024-09-30 | 0 | 3.910 | 3.870 | 3.910 | 3.810 | 3.950 | 399,284 | 1,557,176 | 3.8999 | 3.573 | 3.536 | 3.573 | 3.481 | 3.609 | 436,970 | 3.5636 | 3.44% |
| 2024-09-27 | 0 | 3.780 | 3.800 | 3.840 | 3.750 | 3.850 | 968,222 | 3,663,073 | 3.7833 | 3.454 | 3.472 | 3.509 | 3.427 | 3.518 | 1,059,607 | 3.4570 | 0.53% |
| 2024-09-26 | 0 | 3.760 | 3.750 | 3.760 | 3.520 | 3.840 | 433,991 | 1,594,655 | 3.6744 | 3.436 | 3.427 | 3.436 | 3.216 | 3.509 | 474,953 | 3.3575 | 7.74% |
| 2024-09-25 | 0 | 3.490 | 3.450 | 3.480 | 3.400 | 3.550 | 206,073 | 716,653 | 3.4777 | 3.189 | 3.152 | 3.180 | 3.107 | 3.244 | 225,523 | 3.1777 | 3.56% |
| 2024-09-24 | 0 | 3.370 | 3.370 | 3.380 | 3.310 | 3.400 | 104,752 | 354,342 | 3.3827 | 3.079 | 3.079 | 3.088 | 3.025 | 3.107 | 114,639 | 3.0909 | 2.12% |
| 2024-09-23 | 0 | 3.300 | 3.290 | 3.390 | 3.290 | 3.390 | 27,000 | 91,070 | 3.3730 | 3.015 | 3.006 | 3.098 | 3.006 | 3.098 | 29,548 | 3.0821 | -2.37% |
| 2024-09-20 | 0 | 3.380 | 3.380 | 3.400 | 3.280 | 3.410 | 116,330 | 391,438 | 3.3649 | 3.088 | 3.088 | 3.107 | 2.997 | 3.116 | 127,310 | 3.0747 | 3.05% |
| 2024-09-19 | 0 | 3.280 | 3.280 | 3.300 | 3.170 | 3.330 | 300,000 | 970,870 | 3.2362 | 2.997 | 2.997 | 3.015 | 2.897 | 3.043 | 328,315 | 2.9571 | 3.80% |
| 2024-09-17 | 0 | 3.160 | 3.160 | 3.200 | 3.110 | 3.190 | 459,220 | 1,447,907 | 3.1530 | 2.887 | 2.887 | 2.924 | 2.842 | 2.915 | 502,563 | 2.8810 | 2.27% |
| 2024-09-16 | 0 | 3.090 | 3.090 | 3.110 | 3.080 | 3.110 | 138,872 | 429,600 | 3.0935 | 2.824 | 2.824 | 2.842 | 2.814 | 2.842 | 151,979 | 2.8267 | 0.00% |
| 2024-09-13 | 0 | 3.090 | 3.090 | 3.100 | 3.080 | 3.140 | 109,758 | 340,219 | 3.0997 | 2.824 | 2.824 | 2.833 | 2.814 | 2.869 | 120,117 | 2.8324 | -0.96% |
| 2024-09-12 | 0 | 3.120 | 3.100 | 3.120 | 3.100 | 3.250 | 49,000 | 153,070 | 3.1239 | 2.851 | 2.833 | 2.851 | 2.833 | 2.970 | 53,625 | 2.8545 | -4.00% |
| 2024-09-11 | 0 | 3.250 | 3.170 | 3.250 | 3.110 | 3.260 | 293,202 | 926,824 | 3.1610 | 2.970 | 2.897 | 2.970 | 2.842 | 2.979 | 320,876 | 2.8884 | -0.61% |
| 2024-09-10 | 0 | 3.270 | 3.240 | 3.270 | 3.250 | 3.300 | 103,124 | 336,326 | 3.2614 | 2.988 | 2.961 | 2.988 | 2.970 | 3.015 | 112,857 | 2.9801 | -1.21% |
| 2024-09-09 | 0 | 3.310 | 3.290 | 3.310 | 3.290 | 3.320 | 32,000 | 105,880 | 3.3088 | 3.025 | 3.006 | 3.025 | 3.006 | 3.034 | 35,020 | 3.0234 | -0.30% |
| 2024-09-05 | 0 | 3.320 | 3.280 | 3.320 | 3.280 | 3.320 | 86,000 | 283,870 | 3.3008 | 3.034 | 2.997 | 3.034 | 2.997 | 3.034 | 94,117 | 3.0161 | 0.30% |
| 2024-09-04 | 0 | 3.310 | 3.280 | 3.310 | 3.290 | 3.360 | 71,000 | 235,900 | 3.3225 | 3.025 | 2.997 | 3.025 | 3.006 | 3.070 | 77,701 | 3.0360 | -1.49% |
| 2024-09-03 | 0 | 3.360 | 3.330 | 3.360 | 3.340 | 3.370 | 103,000 | 345,920 | 3.3584 | 3.070 | 3.043 | 3.070 | 3.052 | 3.079 | 112,722 | 3.0688 | -0.59% |
| 2024-09-02 | 0 | 3.380 | 3.360 | 3.380 | 3.330 | 3.410 | 56,220 | 189,798 | 3.3760 | 3.088 | 3.070 | 3.088 | 3.043 | 3.116 | 61,526 | 3.0848 | -0.88% |
| 2024-08-30 | 0 | 3.410 | 3.390 | 3.410 | 3.370 | 3.420 | 117,000 | 397,310 | 3.3958 | 3.116 | 3.098 | 3.116 | 3.079 | 3.125 | 128,043 | 3.1029 | 1.19% |
| 2024-08-29 | 0 | 3.370 | 3.350 | 3.370 | 3.270 | 3.400 | 290,522 | 975,959 | 3.3593 | 3.079 | 3.061 | 3.079 | 2.988 | 3.107 | 317,943 | 3.0696 | 2.74% |
| 2024-08-28 | 0 | 3.280 | 3.270 | 3.300 | 3.250 | 3.410 | 305,113 | 1,006,905 | 3.3001 | 2.997 | 2.988 | 3.015 | 2.970 | 3.116 | 333,911 | 3.0155 | -3.53% |
| 2024-08-27 | 0 | 3.400 | 3.370 | 3.400 | 3.280 | 3.440 | 623,977 | 2,079,197 | 3.3322 | 3.107 | 3.079 | 3.107 | 2.997 | 3.143 | 682,871 | 3.0448 | -1.73% |
| 2024-08-26 | 0 | 3.460 | 3.460 | 3.500 | 3.450 | 3.590 | 1,092,064 | 3,807,175 | 3.4862 | 3.162 | 3.162 | 3.198 | 3.152 | 3.280 | 1,195,138 | 3.1856 | -3.62% |
| 2024-08-23 | 0 | 3.590 | 3.560 | 3.600 | 3.540 | 3.650 | 290,359 | 1,045,443 | 3.6005 | 3.280 | 3.253 | 3.290 | 3.235 | 3.335 | 317,764 | 3.2900 | -1.64% |
| 2024-08-22 | 0 | 3.650 | 3.650 | 3.680 | 3.590 | 3.710 | 272,200 | 989,485 | 3.6351 | 3.335 | 3.335 | 3.363 | 3.280 | 3.390 | 297,892 | 3.3216 | 0.00% |
| 2024-08-21 | 0 | 3.650 | 3.620 | 3.650 | 3.620 | 3.700 | 150,000 | 547,870 | 3.6525 | 3.335 | 3.308 | 3.335 | 3.308 | 3.381 | 164,158 | 3.3375 | 0.55% |
| 2024-08-20 | 0 | 3.630 | 3.630 | 3.680 | 3.550 | 3.790 | 569,699 | 2,055,881 | 3.6087 | 3.317 | 3.317 | 3.363 | 3.244 | 3.463 | 623,470 | 3.2975 | -4.22% |
| 2024-08-19 | 0 | 3.790 | 3.780 | 3.790 | 3.780 | 3.930 | 507,595 | 1,951,390 | 3.8444 | 3.463 | 3.454 | 3.463 | 3.454 | 3.591 | 555,504 | 3.5128 | -3.56% |
| 2024-08-16 | 0 | 3.930 | 3.920 | 3.930 | 3.900 | 4.100 | 241,796 | 958,404 | 3.9637 | 3.591 | 3.582 | 3.591 | 3.564 | 3.746 | 264,618 | 3.6218 | -1.75% |
| 2024-08-15 | 0 | 4.000 | 3.990 | 4.000 | 3.980 | 4.050 | 223,872 | 899,534 | 4.0181 | 3.655 | 3.646 | 3.655 | 3.637 | 3.701 | 245,002 | 3.6715 | -0.99% |
| 2024-08-14 | 0 | 4.040 | 4.000 | 4.050 | 4.000 | 4.090 | 275,178 | 1,111,048 | 4.0376 | 3.692 | 3.655 | 3.701 | 3.655 | 3.737 | 301,151 | 3.6893 | -0.74% |
| 2024-08-13 | 0 | 4.070 | 4.060 | 4.110 | 4.070 | 4.120 | 192,514 | 789,861 | 4.1029 | 3.719 | 3.710 | 3.756 | 3.719 | 3.765 | 210,684 | 3.7490 | -1.21% |
| 2024-08-12 | 0 | 4.120 | 4.110 | 4.120 | 4.100 | 4.150 | 173,000 | 713,460 | 4.1240 | 3.765 | 3.756 | 3.765 | 3.746 | 3.792 | 189,329 | 3.7684 | -1.90% |
| 2024-08-09 | 0 | 4.200 | 4.200 | 4.230 | 4.200 | 4.280 | 87,862 | 371,493 | 4.2281 | 3.838 | 3.838 | 3.865 | 3.838 | 3.911 | 96,155 | 3.8635 | -0.94% |
| 2024-08-08 | 0 | 4.240 | 4.180 | 4.250 | 4.180 | 4.240 | 105,621 | 443,249 | 4.1966 | 3.874 | 3.819 | 3.883 | 3.819 | 3.874 | 115,590 | 3.8347 | 0.47% |
| 2024-08-07 | 0 | 4.220 | 4.210 | 4.220 | 4.150 | 4.230 | 92,464 | 386,034 | 4.1750 | 3.856 | 3.847 | 3.856 | 3.792 | 3.865 | 101,191 | 3.8149 | 1.20% |
| 2024-08-06 | 0 | 4.170 | 4.170 | 4.180 | 4.160 | 4.220 | 87,796 | 365,996 | 4.1687 | 3.810 | 3.810 | 3.819 | 3.801 | 3.856 | 96,083 | 3.8092 | -1.65% |
| 2024-08-05 | 0 | 4.240 | 4.240 | 4.250 | 4.240 | 4.390 | 86,000 | 368,950 | 4.2901 | 3.874 | 3.874 | 3.883 | 3.874 | 4.011 | 94,117 | 3.9201 | -3.42% |
| 2024-08-02 | 0 | 4.390 | 4.340 | 4.390 | 4.320 | 4.420 | 78,091 | 339,895 | 4.3526 | 4.011 | 3.966 | 4.011 | 3.947 | 4.039 | 85,462 | 3.9772 | 0.00% |
| 2024-08-01 | 0 | 4.390 | 4.390 | 4.430 | 4.360 | 4.450 | 83,042 | 365,846 | 4.4056 | 4.011 | 4.011 | 4.048 | 3.984 | 4.066 | 90,880 | 4.0256 | 0.23% |
| 2024-07-31 | 0 | 4.380 | 4.380 | 4.450 | 4.360 | 4.420 | 154,000 | 674,600 | 4.3805 | 4.002 | 4.002 | 4.066 | 3.984 | 4.039 | 168,535 | 4.0027 | 0.00% |
| 2024-07-30 | 0 | 4.380 | 4.380 | 4.450 | 4.360 | 4.420 | 167,000 | 734,120 | 4.3959 | 4.002 | 4.002 | 4.066 | 3.984 | 4.039 | 182,762 | 4.0168 | -1.79% |
| 2024-07-29 | 0 | 4.460 | 4.460 | 4.490 | 4.460 | 4.500 | 137,220 | 616,685 | 4.4941 | 4.075 | 4.075 | 4.103 | 4.075 | 4.112 | 150,171 | 4.1065 | -0.45% |
| 2024-07-26 | 0 | 4.480 | 4.480 | 4.510 | 4.480 | 4.520 | 111,396 | 501,144 | 4.4988 | 4.094 | 4.094 | 4.121 | 4.094 | 4.130 | 121,910 | 4.1108 | -0.22% |
| 2024-07-25 | 0 | 4.490 | 4.450 | 4.500 | 4.420 | 4.590 | 337,057 | 1,498,943 | 4.4471 | 4.103 | 4.066 | 4.112 | 4.039 | 4.194 | 368,870 | 4.0636 | -1.10% |
| 2024-07-24 | 0 | 4.540 | 4.500 | 4.550 | 4.500 | 4.650 | 200,221 | 908,187 | 4.5359 | 4.148 | 4.112 | 4.158 | 4.112 | 4.249 | 219,119 | 4.1447 | -1.94% |
| 2024-07-23 | 0 | 4.630 | 4.590 | 4.760 | 4.600 | 4.780 | 170,625 | 803,891 | 4.7114 | 4.231 | 4.194 | 4.349 | 4.203 | 4.368 | 186,729 | 4.3051 | -3.54% |
| 2024-07-22 | 0 | 4.800 | 4.800 | 4.830 | 4.780 | 4.840 | 164,592 | 791,857 | 4.8110 | 4.386 | 4.386 | 4.413 | 4.368 | 4.423 | 180,127 | 4.3961 | -0.83% |
| 2024-07-19 | 0 | 4.840 | 4.800 | 4.860 | 4.790 | 4.870 | 219,240 | 1,057,109 | 4.8217 | 4.423 | 4.386 | 4.441 | 4.377 | 4.450 | 239,933 | 4.4059 | -1.22% |
| 2024-07-18 | 0 | 4.900 | 4.870 | 4.900 | 4.850 | 4.950 | 75,792 | 370,516 | 4.8886 | 4.477 | 4.450 | 4.477 | 4.432 | 4.523 | 82,946 | 4.4670 | -1.01% |
| 2024-07-17 | 0 | 4.950 | 4.930 | 4.980 | 4.930 | 4.980 | 109,000 | 540,340 | 4.9572 | 4.523 | 4.505 | 4.551 | 4.505 | 4.551 | 119,288 | 4.5297 | 0.41% |
| 2024-07-16 | 0 | 4.930 | 4.930 | 4.950 | 4.930 | 4.980 | 78,573 | 388,869 | 4.9491 | 4.505 | 4.505 | 4.523 | 4.505 | 4.551 | 85,989 | 4.5223 | -0.60% |
| 2024-07-15 | 0 | 4.960 | 4.940 | 4.960 | 4.700 | 4.990 | 166,000 | 803,060 | 4.8377 | 4.532 | 4.514 | 4.532 | 4.295 | 4.560 | 181,668 | 4.4205 | -2.55% |
| 2024-07-12 | 0 | 5.090 | 5.070 | 5.100 | 4.390 | 5.150 | 68,759 | 347,960 | 5.0606 | 4.651 | 4.633 | 4.660 | 4.011 | 4.706 | 75,249 | 4.6241 | 1.60% |
| 2024-07-11 | 0 | 5.010 | 4.960 | 5.010 | 4.940 | 5.010 | 112,000 | 559,650 | 4.9969 | 4.578 | 4.532 | 4.578 | 4.514 | 4.578 | 122,571 | 4.5659 | 1.42% |
| 2024-07-10 | 0 | 4.940 | 4.940 | 4.960 | 4.900 | 4.970 | 83,000 | 409,720 | 4.9364 | 4.514 | 4.514 | 4.532 | 4.477 | 4.541 | 90,834 | 4.5106 | -0.40% |
| 2024-07-09 | 0 | 4.960 | 4.930 | 4.960 | 4.900 | 4.960 | 105,000 | 518,000 | 4.9333 | 4.532 | 4.505 | 4.532 | 4.477 | 4.532 | 114,910 | 4.5079 | 0.20% |
| 2024-07-08 | 0 | 4.950 | 4.950 | 5.050 | 4.950 | 5.200 | 117,473 | 592,117 | 5.0405 | 4.523 | 4.523 | 4.614 | 4.523 | 4.752 | 128,561 | 4.6057 | -2.56% |
| 2024-07-05 | 0 | 5.080 | 5.080 | 5.100 | 5.040 | 5.080 | 92,000 | 465,750 | 5.0625 | 4.642 | 4.642 | 4.660 | 4.605 | 4.642 | 100,683 | 4.6259 | -0.39% |
| 2024-07-04 | 0 | 5.100 | 5.100 | 5.110 | 5.050 | 5.100 | 49,000 | 248,750 | 5.0765 | 4.660 | 4.660 | 4.669 | 4.614 | 4.660 | 53,625 | 4.6387 | -0.58% |
| 2024-07-03 | 0 | 5.130 | 5.100 | 5.130 | 5.080 | 5.140 | 124,000 | 631,900 | 5.0960 | 4.688 | 4.660 | 4.688 | 4.642 | 4.697 | 135,704 | 4.6565 | 0.00% |
| 2024-07-02 | 0 | 5.130 | 5.100 | 5.130 | 5.090 | 5.180 | 99,000 | 511,090 | 5.1625 | 4.688 | 4.660 | 4.688 | 4.651 | 4.733 | 108,344 | 4.7173 | -1.35% |
| 2024-06-28 | 0 | 5.200 | 5.180 | 5.200 | 5.160 | 5.230 | 88,000 | 457,460 | 5.1984 | 4.752 | 4.733 | 4.752 | 4.715 | 4.779 | 96,306 | 4.7501 | -0.95% |
| 2024-06-27 | 0 | 5.250 | 5.150 | 5.260 | 5.180 | 5.250 | 108,000 | 561,950 | 5.2032 | 4.797 | 4.706 | 4.806 | 4.733 | 4.797 | 118,194 | 4.7545 | 0.00% |
| 2024-06-26 | 0 | 5.250 | 5.240 | 5.260 | 5.210 | 5.260 | 257,000 | 1,346,390 | 5.2389 | 4.797 | 4.788 | 4.806 | 4.761 | 4.806 | 281,257 | 4.7870 | 0.19% |
| 2024-06-25 | 0 | 5.240 | 5.190 | 5.250 | 5.030 | 5.240 | 211,000 | 1,085,840 | 5.1462 | 4.788 | 4.742 | 4.797 | 4.596 | 4.788 | 230,915 | 4.7023 | 2.75% |
| 2024-06-24 | 0 | 5.100 | 5.100 | 5.330 | 4.940 | 5.100 | 324,000 | 1,623,900 | 5.0120 | 4.660 | 4.660 | 4.870 | 4.514 | 4.660 | 354,581 | 4.5798 | 0.99% |
| 2024-06-21 | 0 | 5.050 | 5.030 | 5.050 | 5.010 | 5.160 | 296,000 | 1,498,820 | 5.0636 | 4.614 | 4.596 | 4.614 | 4.578 | 4.715 | 323,938 | 4.6269 | -3.63% |
| 2024-06-20 | 0 | 5.240 | 5.220 | 5.240 | 5.150 | 5.550 | 570,000 | 3,000,140 | 5.2634 | 4.788 | 4.770 | 4.788 | 4.706 | 5.071 | 623,799 | 4.8095 | 8.53% |
| 2024-06-19 | 0 | 5.950 | 5.900 | 5.950 | 5.830 | 5.990 | 474,000 | 2,795,350 | 5.8974 | 4.412 | 4.375 | 4.412 | 4.323 | 4.441 | 639,280 | 4.3727 | 1.71% |
| 2024-06-18 | 0 | 5.850 | 5.790 | 5.860 | 5.750 | 5.860 | 184,000 | 1,063,510 | 5.7799 | 4.338 | 4.293 | 4.345 | 4.263 | 4.345 | 248,159 | 4.2856 | 0.69% |
| 2024-06-17 | 0 | 5.810 | 5.810 | 5.880 | 5.630 | 5.810 | 114,000 | 654,570 | 5.7418 | 4.308 | 4.308 | 4.360 | 4.174 | 4.308 | 153,751 | 4.2573 | 1.40% |
| 2024-06-14 | 0 | 5.730 | 5.730 | 5.740 | 5.720 | 5.770 | 161,000 | 923,990 | 5.7391 | 4.249 | 4.249 | 4.256 | 4.241 | 4.278 | 217,139 | 4.2553 | 0.00% |
| 2024-06-13 | 0 | 5.730 | 5.700 | 5.760 | 5.720 | 5.730 | 82,075 | 470,244 | 5.7294 | 4.249 | 4.226 | 4.271 | 4.241 | 4.249 | 110,694 | 4.2481 | 0.00% |
| 2024-06-12 | 0 | 5.730 | 5.700 | 5.730 | 5.730 | 5.770 | 78,000 | 447,750 | 5.7404 | 4.249 | 4.226 | 4.249 | 4.249 | 4.278 | 105,198 | 4.2563 | -0.69% |
| 2024-06-11 | 0 | 5.770 | 5.760 | 5.780 | 5.750 | 5.800 | 115,000 | 664,640 | 5.7795 | 4.278 | 4.271 | 4.286 | 4.263 | 4.300 | 155,100 | 4.2852 | -0.52% |
| 2024-06-07 | 0 | 5.800 | 5.770 | 5.820 | 5.750 | 5.820 | 108,857 | 630,707 | 5.7939 | 4.300 | 4.278 | 4.315 | 4.263 | 4.315 | 146,815 | 4.2959 | 0.87% |
| 2024-06-06 | 0 | 5.750 | 5.750 | 5.760 | 5.750 | 5.820 | 70,000 | 402,850 | 5.7550 | 4.263 | 4.263 | 4.271 | 4.263 | 4.315 | 94,408 | 4.2671 | -0.86% |
| 2024-06-05 | 0 | 5.800 | 5.640 | 5.800 | 5.710 | 5.820 | 94,000 | 544,390 | 5.7914 | 4.300 | 4.182 | 4.300 | 4.234 | 4.315 | 126,777 | 4.2941 | 0.52% |
| 2024-06-04 | 0 | 5.770 | 5.760 | 5.770 | 5.750 | 5.850 | 113,000 | 651,950 | 5.7695 | 4.278 | 4.271 | 4.278 | 4.263 | 4.338 | 152,402 | 4.2778 | 2.67% |
| 2024-06-03 | 0 | 5.620 | 5.610 | 5.620 | 5.620 | 5.750 | 54,000 | 308,860 | 5.7196 | 4.167 | 4.160 | 4.167 | 4.167 | 4.263 | 72,829 | 4.2409 | -1.23% |
| 2024-05-31 | 0 | 5.690 | 5.680 | 5.720 | 5.690 | 5.790 | 107,582 | 615,289 | 5.7193 | 4.219 | 4.211 | 4.241 | 4.219 | 4.293 | 145,095 | 4.2406 | -0.35% |
| 2024-05-30 | 0 | 5.710 | 5.700 | 5.720 | 5.680 | 5.730 | 148,000 | 844,530 | 5.7063 | 4.234 | 4.226 | 4.241 | 4.211 | 4.249 | 199,606 | 4.2310 | -0.52% |
| 2024-05-29 | 0 | 5.740 | 5.700 | 5.750 | 5.720 | 5.900 | 67,000 | 385,510 | 5.7539 | 4.256 | 4.226 | 4.263 | 4.241 | 4.375 | 90,362 | 4.2663 | 0.53% |
| 2024-05-28 | 0 | 5.710 | 5.700 | 5.800 | 5.710 | 5.820 | 85,000 | 489,740 | 5.7616 | 4.234 | 4.226 | 4.300 | 4.234 | 4.315 | 114,639 | 4.2720 | -0.35% |
| 2024-05-27 | 0 | 5.730 | 5.710 | 5.770 | 5.630 | 5.770 | 84,500 | 485,495 | 5.7455 | 4.249 | 4.234 | 4.278 | 4.174 | 4.278 | 113,964 | 4.2601 | -0.35% |
| 2024-05-24 | 0 | 5.750 | 5.730 | 5.770 | 5.730 | 5.750 | 78,000 | 447,420 | 5.7362 | 4.263 | 4.249 | 4.278 | 4.249 | 4.263 | 105,198 | 4.2531 | 0.00% |
| 2024-05-23 | 0 | 5.750 | 5.740 | 5.750 | 5.740 | 5.790 | 83,102 | 479,389 | 5.7687 | 4.263 | 4.256 | 4.263 | 4.256 | 4.293 | 112,079 | 4.2772 | -0.69% |
| 2024-05-22 | 0 | 5.790 | 5.780 | 5.890 | 5.740 | 5.790 | 65,000 | 374,550 | 5.7623 | 4.293 | 4.286 | 4.367 | 4.256 | 4.293 | 87,665 | 4.2725 | 0.70% |
| 2024-05-21 | 0 | 5.750 | 5.750 | 5.780 | 5.750 | 5.940 | 187,000 | 1,087,639 | 5.8163 | 4.263 | 4.263 | 4.286 | 4.263 | 4.404 | 252,205 | 4.3125 | -1.71% |
| 2024-05-20 | 0 | 5.850 | 5.810 | 5.850 | 5.640 | 5.920 | 412,000 | 2,371,035 | 5.7549 | 4.338 | 4.308 | 4.338 | 4.182 | 4.389 | 555,661 | 4.2671 | 3.17% |
| 2024-05-17 | 0 | 5.670 | 5.660 | 5.670 | 5.630 | 5.700 | 147,000 | 833,250 | 5.6684 | 4.204 | 4.197 | 4.204 | 4.174 | 4.226 | 198,258 | 4.2029 | 0.71% |
| 2024-05-16 | 0 | 5.630 | 5.630 | 5.650 | 5.600 | 5.690 | 421,000 | 2,363,750 | 5.6146 | 4.174 | 4.174 | 4.189 | 4.152 | 4.219 | 567,799 | 4.1630 | 1.81% |
| 2024-05-14 | 0 | 5.530 | 5.520 | 5.530 | 5.510 | 5.660 | 181,000 | 1,013,760 | 5.6009 | 4.100 | 4.093 | 4.100 | 4.085 | 4.197 | 244,113 | 4.1528 | -1.25% |
| 2024-05-13 | 0 | 5.600 | 5.600 | 5.620 | 5.580 | 5.730 | 169,000 | 951,110 | 5.6279 | 4.152 | 4.152 | 4.167 | 4.137 | 4.249 | 227,929 | 4.1728 | -0.88% |
| 2024-05-10 | 0 | 5.650 | 5.650 | 5.690 | 5.580 | 5.740 | 416,000 | 2,347,380 | 5.6427 | 4.189 | 4.189 | 4.219 | 4.137 | 4.256 | 561,056 | 4.1839 | -1.91% |
| 2024-05-09 | 0 | 5.760 | 5.600 | 5.770 | 5.380 | 5.800 | 610,000 | 3,411,690 | 5.5929 | 4.271 | 4.152 | 4.278 | 3.989 | 4.300 | 822,702 | 4.1469 | 4.92% |
| 2024-05-08 | 0 | 5.490 | 5.400 | 5.500 | 5.410 | 5.600 | 367,908 | 2,033,994 | 5.5285 | 4.071 | 4.004 | 4.078 | 4.011 | 4.152 | 496,195 | 4.0992 | -1.08% |
| 2024-05-07 | 0 | 5.550 | 5.510 | 5.550 | 5.380 | 5.590 | 229,000 | 1,250,260 | 5.4597 | 4.115 | 4.085 | 4.115 | 3.989 | 4.145 | 308,850 | 4.0481 | 1.83% |
| 2024-05-06 | 0 | 5.450 | 5.390 | 5.450 | 5.370 | 5.590 | 134,000 | 726,560 | 5.4221 | 4.041 | 3.996 | 4.041 | 3.982 | 4.145 | 180,725 | 4.0203 | 1.11% |
| 2024-05-03 | 0 | 5.390 | 5.380 | 5.390 | 5.380 | 5.440 | 274,001 | 1,480,095 | 5.4018 | 3.996 | 3.989 | 3.996 | 3.989 | 4.034 | 369,543 | 4.0052 | -0.92% |
| 2024-05-02 | 0 | 5.440 | 5.370 | 5.440 | 5.360 | 5.580 | 410,000 | 2,229,880 | 5.4387 | 4.034 | 3.982 | 4.034 | 3.974 | 4.137 | 552,964 | 4.0326 | 0.18% |
| 2024-04-30 | 0 | 5.430 | 5.430 | 5.440 | 5.420 | 5.490 | 202,000 | 1,099,770 | 5.4444 | 4.026 | 4.026 | 4.034 | 4.019 | 4.071 | 272,436 | 4.0368 | -0.73% |
| 2024-04-29 | 0 | 5.470 | 5.470 | 5.500 | 5.390 | 5.590 | 122,000 | 672,420 | 5.5116 | 4.056 | 4.056 | 4.078 | 3.996 | 4.145 | 164,540 | 4.0867 | 1.48% |
| 2024-04-26 | 0 | 5.390 | 5.370 | 5.450 | 5.130 | 5.390 | 354,000 | 1,860,280 | 5.2550 | 3.996 | 3.982 | 4.041 | 3.804 | 3.996 | 477,437 | 3.8964 | 4.46% |
| 2024-04-25 | 0 | 5.160 | 5.150 | 5.160 | 5.080 | 5.170 | 171,000 | 879,730 | 5.1446 | 3.826 | 3.819 | 3.826 | 3.767 | 3.833 | 230,626 | 3.8145 | 1.38% |
| 2024-04-24 | 0 | 5.090 | 5.080 | 5.120 | 5.040 | 5.140 | 160,000 | 809,760 | 5.0610 | 3.774 | 3.767 | 3.796 | 3.737 | 3.811 | 215,791 | 3.7525 | 0.99% |
| 2024-04-23 | 0 | 5.040 | 5.050 | 5.070 | 5.040 | 5.090 | 93,000 | 470,570 | 5.0599 | 3.737 | 3.744 | 3.759 | 3.737 | 3.774 | 125,428 | 3.7517 | -0.20% |
| 2024-04-22 | 0 | 5.050 | 5.010 | 5.120 | 4.960 | 5.150 | 564,000 | 2,869,554 | 5.0879 | 3.744 | 3.715 | 3.796 | 3.678 | 3.819 | 760,662 | 3.7724 | 2.43% |
| 2024-04-19 | 0 | 4.930 | 4.900 | 4.930 | 4.860 | 4.930 | 108,000 | 529,210 | 4.9001 | 3.655 | 3.633 | 3.655 | 3.603 | 3.655 | 145,659 | 3.6332 | 0.61% |
| 2024-04-18 | 0 | 4.900 | 4.870 | 4.900 | 4.880 | 4.930 | 116,000 | 570,380 | 4.9171 | 3.633 | 3.611 | 3.633 | 3.618 | 3.655 | 156,448 | 3.6458 | 0.00% |
| 2024-04-17 | 0 | 4.900 | 4.870 | 4.900 | 4.860 | 4.920 | 96,000 | 468,870 | 4.8841 | 3.633 | 3.611 | 3.633 | 3.603 | 3.648 | 129,474 | 3.6213 | 0.62% |
| 2024-04-16 | 0 | 4.870 | 4.860 | 4.870 | 4.860 | 4.900 | 52,000 | 254,030 | 4.8852 | 3.611 | 3.603 | 3.611 | 3.603 | 3.633 | 70,132 | 3.6222 | -1.22% |
| 2024-04-15 | 0 | 4.930 | 4.880 | 4.930 | 4.800 | 4.930 | 125,000 | 610,850 | 4.8868 | 3.655 | 3.618 | 3.655 | 3.559 | 3.655 | 168,586 | 3.6234 | 0.61% |
| 2024-04-12 | 0 | 4.900 | 4.900 | 4.920 | 4.900 | 4.940 | 55,000 | 270,510 | 4.9184 | 3.633 | 3.633 | 3.648 | 3.633 | 3.663 | 74,178 | 3.6468 | -1.41% |
| 2024-04-11 | 0 | 4.970 | 4.960 | 4.970 | 4.900 | 4.970 | 138,000 | 681,300 | 4.9370 | 3.685 | 3.678 | 3.685 | 3.633 | 3.685 | 186,119 | 3.6606 | -0.40% |
| 2024-04-10 | 0 | 4.990 | 4.980 | 4.990 | 4.900 | 5.000 | 161,976 | 801,440 | 4.9479 | 3.700 | 3.692 | 3.700 | 3.633 | 3.707 | 218,456 | 3.6687 | 2.67% |
| 2024-04-09 | 0 | 4.860 | 4.850 | 4.860 | 4.840 | 4.900 | 36,018 | 174,908 | 4.8561 | 3.603 | 3.596 | 3.603 | 3.589 | 3.633 | 48,577 | 3.6006 | 0.41% |
| 2024-04-08 | 0 | 4.840 | 4.840 | 4.850 | 4.800 | 4.850 | 142,976 | 692,024 | 4.8401 | 3.589 | 3.589 | 3.596 | 3.559 | 3.596 | 192,831 | 3.5888 | 1.04% |
| 2024-04-05 | 0 | 4.790 | 4.780 | 4.790 | 4.730 | 4.810 | 193,650 | 927,961 | 4.7919 | 3.552 | 3.544 | 3.552 | 3.507 | 3.566 | 261,174 | 3.5530 | -0.21% |
| 2024-04-03 | 0 | 4.800 | 4.800 | 4.810 | 4.780 | 4.810 | 123,000 | 590,120 | 4.7977 | 3.559 | 3.559 | 3.566 | 3.544 | 3.566 | 165,889 | 3.5573 | 0.63% |
| 2024-04-02 | 0 | 4.770 | 4.760 | 4.770 | 4.750 | 4.840 | 170,000 | 812,690 | 4.7805 | 3.537 | 3.529 | 3.537 | 3.522 | 3.589 | 229,278 | 3.5446 | -0.83% |
| 2024-03-28 | 0 | 4.810 | 4.810 | 4.920 | 4.800 | 4.970 | 380,735 | 1,846,334 | 4.8494 | 3.566 | 3.566 | 3.648 | 3.559 | 3.685 | 513,494 | 3.5956 | -2.43% |
| 2024-03-27 | 0 | 4.930 | 4.920 | 4.930 | 4.920 | 5.000 | 160,000 | 790,210 | 4.9388 | 3.655 | 3.648 | 3.655 | 3.648 | 3.707 | 215,791 | 3.6619 | -1.40% |
| 2024-03-26 | 0 | 5.000 | 4.960 | 5.000 | 4.950 | 5.150 | 132,000 | 663,863 | 5.0293 | 3.707 | 3.678 | 3.707 | 3.670 | 3.819 | 178,027 | 3.7290 | -2.34% |
| 2024-03-25 | 0 | 5.120 | 5.080 | 5.120 | 4.850 | 5.150 | 377,000 | 1,897,280 | 5.0326 | 3.796 | 3.767 | 3.796 | 3.596 | 3.819 | 508,457 | 3.7314 | 6.22% |
| 2024-03-22 | 0 | 4.820 | 4.820 | 4.840 | 4.810 | 4.860 | 103,000 | 497,730 | 4.8323 | 3.574 | 3.574 | 3.589 | 3.566 | 3.603 | 138,915 | 3.5830 | 0.00% |
| 2024-03-21 | 0 | 4.820 | 4.810 | 4.820 | 4.800 | 4.830 | 120,000 | 578,350 | 4.8196 | 3.574 | 3.566 | 3.574 | 3.559 | 3.581 | 161,843 | 3.5735 | 1.05% |
| 2024-03-20 | 0 | 4.770 | 4.760 | 4.770 | 4.720 | 4.790 | 79,000 | 376,480 | 4.7656 | 3.537 | 3.529 | 3.537 | 3.500 | 3.552 | 106,547 | 3.5335 | 0.42% |
| 2024-03-19 | 0 | 4.750 | 4.750 | 4.790 | 4.720 | 4.760 | 239,000 | 1,134,760 | 4.7479 | 3.522 | 3.522 | 3.552 | 3.500 | 3.529 | 322,337 | 3.5204 | 0.64% |
| 2024-03-18 | 0 | 4.720 | 4.720 | 4.750 | 4.700 | 4.740 | 182,000 | 858,110 | 4.7149 | 3.500 | 3.500 | 3.522 | 3.485 | 3.515 | 245,462 | 3.4959 | -0.21% |
| 2024-03-15 | 0 | 4.730 | 4.720 | 4.730 | 4.720 | 4.760 | 72,000 | 341,140 | 4.7381 | 3.507 | 3.500 | 3.507 | 3.500 | 3.529 | 97,106 | 3.5131 | -0.84% |
| 2024-03-14 | 0 | 4.770 | 4.750 | 4.770 | 4.770 | 4.840 | 99,000 | 474,830 | 4.7963 | 3.537 | 3.522 | 3.537 | 3.537 | 3.589 | 133,521 | 3.5562 | -1.45% |
| 2024-03-13 | 0 | 4.840 | 4.770 | 4.840 | 4.770 | 4.840 | 103,000 | 494,320 | 4.7992 | 3.589 | 3.537 | 3.589 | 3.537 | 3.589 | 138,915 | 3.5584 | 0.21% |
| 2024-03-12 | 0 | 4.830 | 4.820 | 4.830 | 4.740 | 4.830 | 147,000 | 703,190 | 4.7836 | 3.581 | 3.574 | 3.581 | 3.515 | 3.581 | 198,258 | 3.5468 | 3.21% |
| 2024-03-11 | 0 | 4.680 | 4.680 | 4.780 | 4.670 | 4.800 | 250,000 | 1,178,930 | 4.7157 | 3.470 | 3.470 | 3.544 | 3.463 | 3.559 | 337,173 | 3.4965 | -0.21% |
| 2024-03-08 | 0 | 4.690 | 4.690 | 4.700 | 4.670 | 4.750 | 155,000 | 727,070 | 4.6908 | 3.477 | 3.477 | 3.485 | 3.463 | 3.522 | 209,047 | 3.4780 | 0.21% |
| 2024-03-07 | 0 | 4.680 | 4.680 | 4.700 | 4.680 | 4.740 | 84,092 | 395,766 | 4.7063 | 3.470 | 3.470 | 3.485 | 3.470 | 3.515 | 113,414 | 3.4896 | -0.85% |
| 2024-03-06 | 0 | 4.720 | 4.680 | 4.740 | 4.680 | 4.740 | 78,000 | 367,820 | 4.7156 | 3.500 | 3.470 | 3.515 | 3.470 | 3.515 | 105,198 | 3.4965 | 0.43% |
| 2024-03-05 | 0 | 4.700 | 4.670 | 4.710 | 4.630 | 4.730 | 269,000 | 1,258,030 | 4.6767 | 3.485 | 3.463 | 3.492 | 3.433 | 3.507 | 362,798 | 3.4676 | -1.47% |
| 2024-03-04 | 0 | 4.770 | 4.740 | 4.770 | 4.730 | 4.830 | 86,000 | 411,630 | 4.7864 | 3.537 | 3.515 | 3.537 | 3.507 | 3.581 | 115,988 | 3.5489 | -0.63% |
| 2024-03-01 | 0 | 4.800 | 4.740 | 4.800 | 4.620 | 4.810 | 44,000 | 208,540 | 4.7395 | 3.559 | 3.515 | 3.559 | 3.426 | 3.566 | 59,342 | 3.5142 | 0.00% |
| 2024-02-29 | 0 | 4.800 | 4.800 | 4.840 | 4.550 | 4.860 | 61,000 | 292,730 | 4.7989 | 3.559 | 3.559 | 3.589 | 3.374 | 3.603 | 82,270 | 3.5582 | 0.84% |
| 2024-02-28 | 0 | 4.760 | 4.760 | 4.840 | 4.540 | 4.900 | 258,000 | 1,241,540 | 4.8122 | 3.529 | 3.529 | 3.589 | 3.366 | 3.633 | 347,963 | 3.5680 | -1.86% |
| 2024-02-27 | 0 | 4.850 | 4.730 | 4.850 | 4.730 | 4.850 | 62,794 | 300,432 | 4.7844 | 3.596 | 3.507 | 3.596 | 3.507 | 3.596 | 84,690 | 3.5474 | 2.97% |
| 2024-02-26 | 0 | 4.710 | 4.710 | 4.780 | 4.710 | 4.840 | 325,437 | 1,551,088 | 4.7662 | 3.492 | 3.492 | 3.544 | 3.492 | 3.589 | 438,914 | 3.5339 | -0.42% |
| 2024-02-23 | 0 | 4.730 | 4.720 | 4.730 | 4.730 | 4.820 | 31,040 | 147,632 | 4.7562 | 3.507 | 3.500 | 3.507 | 3.507 | 3.574 | 41,863 | 3.5265 | -1.05% |
| 2024-02-22 | 0 | 4.780 | 4.750 | 4.780 | 4.700 | 4.920 | 101,000 | 479,520 | 4.7477 | 3.544 | 3.522 | 3.544 | 3.485 | 3.648 | 136,218 | 3.5202 | 0.21% |
| 2024-02-21 | 0 | 4.770 | 4.720 | 4.770 | 4.720 | 4.840 | 335,788 | 1,607,063 | 4.7859 | 3.537 | 3.500 | 3.537 | 3.500 | 3.589 | 452,875 | 3.5486 | 1.49% |
| 2024-02-20 | 0 | 4.700 | 4.660 | 4.700 | 4.650 | 4.700 | 133,000 | 622,790 | 4.6826 | 3.485 | 3.455 | 3.485 | 3.448 | 3.485 | 179,376 | 3.4720 | -0.63% |
| 2024-02-19 | 0 | 4.730 | 4.610 | 4.730 | 4.610 | 4.760 | 125,000 | 581,350 | 4.6508 | 3.507 | 3.418 | 3.507 | 3.418 | 3.529 | 168,586 | 3.4484 | 0.21% |
| 2024-02-16 | 0 | 4.720 | 4.660 | 4.730 | 4.660 | 4.720 | 180,000 | 844,440 | 4.6913 | 3.500 | 3.455 | 3.507 | 3.455 | 3.500 | 242,765 | 3.4784 | 1.94% |
| 2024-02-15 | 0 | 4.630 | 4.590 | 4.630 | 4.600 | 4.680 | 74,000 | 343,010 | 4.6353 | 3.433 | 3.403 | 3.433 | 3.411 | 3.470 | 99,803 | 3.4369 | 0.65% |
| 2024-02-14 | 0 | 4.600 | 4.550 | 4.600 | 4.520 | 4.670 | 144,000 | 658,830 | 4.5752 | 3.411 | 3.374 | 3.411 | 3.351 | 3.463 | 194,212 | 3.3923 | -1.50% |
| 2024-02-09 | 0 | 4.670 | 4.630 | 4.710 | 4.520 | 4.680 | 130,000 | 598,640 | 4.6049 | 3.463 | 3.433 | 3.492 | 3.351 | 3.470 | 175,330 | 3.4144 | 1.30% |
| 2024-02-08 | 0 | 4.610 | 4.610 | 4.660 | 4.540 | 4.680 | 254,000 | 1,169,350 | 4.6037 | 3.418 | 3.418 | 3.455 | 3.366 | 3.470 | 342,568 | 3.4135 | 0.22% |
| 2024-02-07 | 0 | 4.600 | 4.590 | 4.600 | 4.540 | 4.730 | 308,104 | 1,423,757 | 4.6210 | 3.411 | 3.403 | 3.411 | 3.366 | 3.507 | 415,537 | 3.4263 | -1.08% |
| 2024-02-06 | 0 | 4.650 | 4.650 | 4.690 | 4.530 | 4.670 | 474,000 | 2,182,190 | 4.6038 | 3.448 | 3.448 | 3.477 | 3.359 | 3.463 | 639,280 | 3.4135 | 0.43% |
| 2024-02-05 | 0 | 4.630 | 4.630 | 4.650 | 4.480 | 4.640 | 357,000 | 1,627,570 | 4.5590 | 3.433 | 3.433 | 3.448 | 3.322 | 3.440 | 481,483 | 3.3803 | -1.91% |
| 2024-02-02 | 0 | 4.720 | 4.670 | 4.720 | 4.530 | 4.840 | 316,000 | 1,485,260 | 4.7002 | 3.500 | 3.463 | 3.500 | 3.359 | 3.589 | 426,187 | 3.4850 | -1.05% |
| 2024-02-01 | 0 | 4.770 | 4.680 | 4.770 | 4.540 | 4.770 | 484,000 | 2,257,700 | 4.6647 | 3.537 | 3.470 | 3.537 | 3.366 | 3.537 | 652,767 | 3.4587 | -0.21% |
| 2024-01-31 | 0 | 4.780 | 4.650 | 4.790 | 4.480 | 4.780 | 633,000 | 2,911,840 | 4.6001 | 3.544 | 3.448 | 3.552 | 3.322 | 3.544 | 853,722 | 3.4108 | 6.46% |
| 2024-01-30 | 0 | 4.490 | 4.490 | 4.530 | 4.430 | 4.860 | 854,000 | 3,907,260 | 4.5752 | 3.329 | 3.329 | 3.359 | 3.285 | 3.603 | 1,151,783 | 3.3924 | -6.46% |
| 2024-01-29 | 0 | 4.800 | 4.780 | 4.800 | 4.800 | 4.960 | 485,000 | 2,352,960 | 4.8515 | 3.559 | 3.544 | 3.559 | 3.559 | 3.678 | 654,116 | 3.5972 | -1.23% |
| 2024-01-26 | 0 | 4.860 | 4.860 | 4.920 | 4.840 | 5.160 | 537,000 | 2,654,000 | 4.9423 | 3.603 | 3.603 | 3.648 | 3.589 | 3.826 | 724,248 | 3.6645 | -3.19% |
| 2024-01-25 | 0 | 5.020 | 5.020 | 5.060 | 4.960 | 5.050 | 242,000 | 1,215,100 | 5.0211 | 3.722 | 3.722 | 3.752 | 3.678 | 3.744 | 326,383 | 3.7229 | 1.21% |
| 2024-01-24 | 0 | 4.960 | 4.900 | 4.960 | 4.860 | 4.980 | 182,000 | 895,840 | 4.9222 | 3.678 | 3.633 | 3.678 | 3.603 | 3.692 | 245,462 | 3.6496 | 2.90% |
| 2024-01-23 | 0 | 4.820 | 4.820 | 4.870 | 4.750 | 4.940 | 273,000 | 1,322,110 | 4.8429 | 3.574 | 3.574 | 3.611 | 3.522 | 3.663 | 368,193 | 3.5908 | 0.21% |
| 2024-01-22 | 0 | 4.810 | 4.810 | 4.820 | 4.800 | 5.200 | 623,154 | 3,052,561 | 4.8986 | 3.566 | 3.566 | 3.574 | 3.559 | 3.856 | 840,443 | 3.6321 | -8.73% |
| 2024-01-19 | 0 | 5.270 | 5.270 | 5.300 | 5.080 | 5.560 | 766,000 | 4,015,800 | 5.2426 | 3.907 | 3.907 | 3.930 | 3.767 | 4.123 | 1,033,098 | 3.8871 | -2.41% |
| 2024-01-18 | 0 | 5.400 | 5.390 | 5.470 | 5.380 | 5.680 | 707,000 | 3,948,530 | 5.5849 | 4.004 | 3.996 | 4.056 | 3.989 | 4.211 | 953,525 | 4.1410 | -3.74% |
| 2024-01-17 | 0 | 5.610 | 5.610 | 5.660 | 5.580 | 5.900 | 886,000 | 5,029,960 | 5.6772 | 4.160 | 4.160 | 4.197 | 4.137 | 4.375 | 1,194,941 | 4.2094 | -5.08% |
| 2024-01-16 | 0 | 5.910 | 5.890 | 5.920 | 5.900 | 6.010 | 658,000 | 3,919,640 | 5.9569 | 4.382 | 4.367 | 4.389 | 4.375 | 4.456 | 887,439 | 4.4168 | -1.83% |
| 2024-01-15 | 0 | 6.020 | 5.990 | 6.020 | 5.990 | 6.040 | 669,000 | 4,014,500 | 6.0007 | 4.464 | 4.441 | 4.464 | 4.441 | 4.478 | 902,275 | 4.4493 | 0.33% |
| 2024-01-12 | 0 | 6.000 | 5.970 | 6.000 | 5.980 | 6.150 | 512,000 | 3,109,259 | 6.0728 | 4.449 | 4.427 | 4.449 | 4.434 | 4.560 | 690,530 | 4.5027 | -2.28% |
| 2024-01-11 | 0 | 6.140 | 6.140 | 6.150 | 5.950 | 6.200 | 591,000 | 3,585,020 | 6.0660 | 4.553 | 4.553 | 4.560 | 4.412 | 4.597 | 797,077 | 4.4977 | 3.19% |
| 2024-01-10 | 0 | 5.950 | 5.940 | 5.950 | 5.870 | 5.960 | 614,000 | 3,643,900 | 5.9347 | 4.412 | 4.404 | 4.412 | 4.352 | 4.419 | 828,097 | 4.4003 | 0.34% |
| 2024-01-09 | 0 | 5.930 | 5.910 | 5.930 | 5.880 | 5.950 | 730,000 | 4,325,920 | 5.9259 | 4.397 | 4.382 | 4.397 | 4.360 | 4.412 | 984,545 | 4.3938 | 0.68% |
| 2024-01-08 | 0 | 5.890 | 5.880 | 5.890 | 5.860 | 6.000 | 484,075 | 2,865,785 | 5.9201 | 4.367 | 4.360 | 4.367 | 4.345 | 4.449 | 652,868 | 4.3895 | -2.00% |
| 2024-01-05 | 0 | 6.010 | 5.960 | 6.010 | 5.970 | 6.130 | 393,000 | 2,378,730 | 6.0527 | 4.456 | 4.419 | 4.456 | 4.427 | 4.545 | 530,036 | 4.4879 | -0.66% |
| 2024-01-04 | 0 | 6.050 | 6.040 | 6.050 | 5.910 | 6.100 | 261,000 | 1,561,890 | 5.9843 | 4.486 | 4.478 | 4.486 | 4.382 | 4.523 | 352,009 | 4.4371 | 1.85% |
| 2024-01-03 | 0 | 5.940 | 5.930 | 5.940 | 5.910 | 5.960 | 166,000 | 982,870 | 5.9209 | 4.404 | 4.397 | 4.404 | 4.382 | 4.419 | 223,883 | 4.3901 | 0.17% |
| 2024-01-02 | 0 | 5.930 | 5.910 | 5.940 | 5.880 | 5.950 | 136,000 | 803,340 | 5.9069 | 4.397 | 4.382 | 4.404 | 4.360 | 4.412 | 183,422 | 4.3797 | 0.34% |
| 2023-12-29 | 0 | 5.910 | 5.870 | 5.910 | 5.850 | 5.910 | 23,000 | 135,030 | 5.8709 | 4.382 | 4.352 | 4.382 | 4.338 | 4.382 | 31,020 | 4.3530 | -0.17% |
| 2023-12-28 | 0 | 5.920 | 5.860 | 5.920 | 5.850 | 5.920 | 54,000 | 317,550 | 5.8806 | 4.389 | 4.345 | 4.389 | 4.338 | 4.389 | 72,829 | 4.3602 | 1.37% |
| 2023-12-27 | 0 | 5.840 | 5.830 | 5.860 | 5.800 | 5.940 | 184,000 | 1,074,790 | 5.8413 | 4.330 | 4.323 | 4.345 | 4.300 | 4.404 | 248,159 | 4.3310 | -0.34% |
| 2023-12-22 | 0 | 5.860 | 5.810 | 5.860 | 5.800 | 5.900 | 60,000 | 349,470 | 5.8245 | 4.345 | 4.308 | 4.345 | 4.300 | 4.375 | 80,922 | 4.3186 | -1.01% |
| 2023-12-21 | 0 | 5.920 | 5.920 | 5.960 | 5.900 | 6.070 | 218,015 | 1,309,720 | 6.0075 | 4.389 | 4.389 | 4.419 | 4.375 | 4.501 | 294,035 | 4.4543 | -3.58% |
| 2023-12-20 | 0 | 6.140 | 6.090 | 6.140 | 5.860 | 6.150 | 993,000 | 5,980,410 | 6.0226 | 4.553 | 4.515 | 4.553 | 4.345 | 4.560 | 1,339,251 | 4.4655 | 2.68% |
| 2023-12-19 | 0 | 5.980 | 5.930 | 5.980 | 5.860 | 5.980 | 662,000 | 3,911,000 | 5.9079 | 4.434 | 4.397 | 4.434 | 4.345 | 4.434 | 892,834 | 4.3804 | 0.50% |
| 2023-12-18 | 0 | 5.950 | 5.880 | 5.950 | 5.780 | 6.000 | 371,000 | 2,177,840 | 5.8702 | 4.412 | 4.360 | 4.412 | 4.286 | 4.449 | 500,365 | 4.3525 | 2.41% |
| 2023-12-15 | 0 | 5.810 | 5.810 | 5.850 | 5.800 | 6.070 | 983,649 | 5,831,204 | 5.9281 | 4.308 | 4.308 | 4.338 | 4.300 | 4.501 | 1,326,639 | 4.3955 | -1.53% |
| 2023-12-14 | 0 | 6.160 | 6.060 | 6.160 | 5.800 | 6.200 | 1,163,000 | 6,940,202 | 5.9675 | 4.375 | 4.304 | 4.375 | 4.119 | 4.403 | 1,637,650 | 4.2379 | 5.66% |
| 2023-12-13 | 0 | 5.830 | 5.820 | 5.840 | 5.820 | 5.950 | 1,154,000 | 6,791,250 | 5.8850 | 4.140 | 4.133 | 4.147 | 4.133 | 4.225 | 1,624,977 | 4.1793 | -2.02% |
| 2023-12-12 | 0 | 5.950 | 5.950 | 5.990 | 5.920 | 6.020 | 747,000 | 4,455,620 | 5.9647 | 4.225 | 4.225 | 4.254 | 4.204 | 4.275 | 1,051,870 | 4.2359 | -0.50% |
| 2023-12-11 | 0 | 5.980 | 5.950 | 5.980 | 5.830 | 5.980 | 409,000 | 2,411,664 | 5.8965 | 4.247 | 4.225 | 4.247 | 4.140 | 4.247 | 575,923 | 4.1875 | 0.67% |
| 2023-12-08 | 0 | 5.940 | 5.900 | 5.940 | 5.740 | 5.960 | 337,000 | 1,969,970 | 5.8456 | 4.218 | 4.190 | 4.218 | 4.076 | 4.233 | 474,538 | 4.1513 | 1.89% |
| 2023-12-07 | 0 | 5.830 | 5.770 | 5.830 | 5.740 | 5.990 | 862,502 | 5,029,386 | 5.8312 | 4.140 | 4.098 | 4.140 | 4.076 | 4.254 | 1,214,511 | 4.1411 | -2.67% |
| 2023-12-06 | 0 | 5.990 | 5.980 | 5.990 | 5.980 | 6.120 | 752,000 | 4,542,320 | 6.0403 | 4.254 | 4.247 | 4.254 | 4.247 | 4.346 | 1,058,911 | 4.2896 | -1.48% |
| 2023-12-05 | 0 | 6.080 | 6.080 | 6.120 | 5.960 | 6.120 | 509,000 | 3,072,180 | 6.0357 | 4.318 | 4.318 | 4.346 | 4.233 | 4.346 | 716,736 | 4.2863 | 0.83% |
| 2023-12-04 | 0 | 6.030 | 6.030 | 6.100 | 6.010 | 6.220 | 548,000 | 3,371,000 | 6.1515 | 4.282 | 4.282 | 4.332 | 4.268 | 4.417 | 771,653 | 4.3685 | -2.90% |
| 2023-12-01 | 0 | 6.210 | 6.210 | 6.240 | 6.130 | 6.370 | 492,000 | 3,059,820 | 6.2191 | 4.410 | 4.410 | 4.431 | 4.353 | 4.524 | 692,798 | 4.4166 | -0.64% |
| 2023-11-30 | 0 | 6.250 | 6.200 | 6.250 | 6.000 | 6.300 | 776,000 | 4,751,940 | 6.1236 | 4.439 | 4.403 | 4.439 | 4.261 | 4.474 | 1,092,706 | 4.3488 | 0.81% |
| 2023-11-29 | 0 | 6.200 | 6.200 | 6.250 | 5.940 | 6.530 | 1,096,000 | 6,783,330 | 6.1892 | 4.403 | 4.403 | 4.439 | 4.218 | 4.637 | 1,543,306 | 4.3953 | -4.91% |
| 2023-11-28 | 0 | 6.520 | 6.500 | 6.520 | 6.500 | 6.650 | 954,000 | 6,275,530 | 6.5781 | 4.630 | 4.616 | 4.630 | 4.616 | 4.723 | 1,343,352 | 4.6715 | -1.95% |
| 2023-11-27 | 0 | 6.650 | 6.600 | 6.650 | 6.590 | 6.680 | 442,000 | 2,928,810 | 6.6263 | 4.723 | 4.687 | 4.723 | 4.680 | 4.744 | 622,392 | 4.7057 | 0.15% |
| 2023-11-24 | 0 | 6.640 | 6.610 | 6.640 | 6.600 | 6.670 | 462,000 | 3,063,410 | 6.6308 | 4.715 | 4.694 | 4.715 | 4.687 | 4.737 | 650,554 | 4.7089 | -0.30% |
| 2023-11-23 | 0 | 6.660 | 6.630 | 6.660 | 6.550 | 6.680 | 779,000 | 5,163,880 | 6.6289 | 4.730 | 4.708 | 4.730 | 4.652 | 4.744 | 1,096,930 | 4.7076 | 1.52% |
| 2023-11-22 | 0 | 6.560 | 6.550 | 6.560 | 6.520 | 6.700 | 688,000 | 4,536,510 | 6.5938 | 4.659 | 4.652 | 4.659 | 4.630 | 4.758 | 968,791 | 4.6827 | -0.61% |
| 2023-11-21 | 0 | 6.600 | 6.590 | 6.640 | 6.600 | 6.770 | 629,043 | 4,224,980 | 6.7165 | 4.687 | 4.680 | 4.715 | 4.687 | 4.808 | 885,772 | 4.7698 | -0.45% |
| 2023-11-20 | 0 | 6.630 | 6.590 | 6.630 | 6.580 | 6.650 | 634,000 | 4,187,370 | 6.6047 | 4.708 | 4.680 | 4.708 | 4.673 | 4.723 | 892,752 | 4.6904 | 0.76% |
| 2023-11-17 | 0 | 6.580 | 6.560 | 6.580 | 6.550 | 6.740 | 694,000 | 4,599,200 | 6.6271 | 4.673 | 4.659 | 4.673 | 4.652 | 4.787 | 977,239 | 4.7063 | -1.05% |
| 2023-11-16 | 0 | 6.650 | 6.610 | 6.650 | 6.590 | 6.650 | 481,000 | 3,179,460 | 6.6101 | 4.723 | 4.694 | 4.723 | 4.680 | 4.723 | 677,309 | 4.6943 | 0.45% |
| 2023-11-15 | 0 | 6.620 | 6.620 | 6.640 | 6.580 | 6.700 | 409,000 | 2,712,890 | 6.6330 | 4.701 | 4.701 | 4.715 | 4.673 | 4.758 | 575,923 | 4.7105 | 1.38% |
| 2023-11-14 | 0 | 6.530 | 6.520 | 6.530 | 6.520 | 6.680 | 514,000 | 3,393,030 | 6.6012 | 4.637 | 4.630 | 4.637 | 4.630 | 4.744 | 723,777 | 4.6880 | -1.06% |
| 2023-11-13 | 0 | 6.600 | 6.600 | 6.660 | 6.600 | 6.720 | 525,000 | 3,499,290 | 6.6653 | 4.687 | 4.687 | 4.730 | 4.687 | 4.772 | 739,266 | 4.7335 | -1.20% |
| 2023-11-10 | 0 | 6.680 | 6.680 | 6.800 | 6.650 | 6.810 | 388,000 | 2,609,560 | 6.7257 | 4.744 | 4.744 | 4.829 | 4.723 | 4.836 | 546,353 | 4.7763 | -1.62% |
| 2023-11-09 | 0 | 6.790 | 6.760 | 6.810 | 6.700 | 6.820 | 260,000 | 1,750,000 | 6.7308 | 4.822 | 4.801 | 4.836 | 4.758 | 4.843 | 366,113 | 4.7799 | 0.59% |
| 2023-11-08 | 0 | 6.750 | 6.730 | 6.750 | 6.720 | 6.850 | 575,000 | 3,879,480 | 6.7469 | 4.794 | 4.779 | 4.794 | 4.772 | 4.865 | 809,672 | 4.7914 | -1.46% |
| 2023-11-07 | 0 | 6.850 | 6.780 | 6.860 | 6.850 | 6.890 | 196,057 | 1,347,202 | 6.8715 | 4.865 | 4.815 | 4.872 | 4.865 | 4.893 | 276,073 | 4.8799 | -2.00% |
| 2023-11-06 | 0 | 6.990 | 6.860 | 6.990 | 6.880 | 7.000 | 299,000 | 2,061,440 | 6.8944 | 4.964 | 4.872 | 4.964 | 4.886 | 4.971 | 421,030 | 4.8962 | 0.58% |
| 2023-11-03 | 0 | 6.950 | 6.920 | 7.000 | 6.900 | 7.030 | 458,000 | 3,183,050 | 6.9499 | 4.936 | 4.914 | 4.971 | 4.900 | 4.992 | 644,922 | 4.9356 | -0.43% |
| 2023-11-02 | 0 | 6.980 | 6.910 | 6.980 | 6.830 | 6.980 | 173,000 | 1,185,620 | 6.8533 | 4.957 | 4.907 | 4.957 | 4.850 | 4.957 | 243,606 | 4.8670 | 3.56% |
| 2023-11-01 | 0 | 6.740 | 6.740 | 6.870 | 6.710 | 6.880 | 452,000 | 3,073,340 | 6.7994 | 4.787 | 4.787 | 4.879 | 4.765 | 4.886 | 636,473 | 4.8287 | -2.32% |
| 2023-10-31 | 0 | 6.900 | 6.830 | 6.900 | 6.840 | 6.910 | 421,000 | 2,896,050 | 6.8790 | 4.900 | 4.850 | 4.900 | 4.858 | 4.907 | 592,821 | 4.8852 | 0.15% |
| 2023-10-30 | 0 | 6.890 | 6.860 | 6.890 | 6.750 | 6.900 | 211,000 | 1,434,980 | 6.8009 | 4.893 | 4.872 | 4.893 | 4.794 | 4.900 | 297,115 | 4.8297 | 0.15% |
| 2023-10-27 | 0 | 6.880 | 6.840 | 6.880 | 6.830 | 6.910 | 407,000 | 2,789,040 | 6.8527 | 4.886 | 4.858 | 4.886 | 4.850 | 4.907 | 573,107 | 4.8665 | 0.44% |
| 2023-10-26 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.880 | 225,000 | 1,539,240 | 6.8411 | 4.865 | 4.829 | 4.865 | 4.829 | 4.886 | 316,828 | 4.8583 | -0.58% |
| 2023-10-25 | 0 | 6.890 | 6.850 | 6.900 | 6.860 | 6.950 | 377,000 | 2,600,270 | 6.8973 | 4.893 | 4.865 | 4.900 | 4.872 | 4.936 | 530,863 | 4.8982 | 0.58% |
| 2023-10-24 | 0 | 6.850 | 6.850 | 6.890 | 6.830 | 6.880 | 384,000 | 2,629,280 | 6.8471 | 4.865 | 4.865 | 4.893 | 4.850 | 4.886 | 540,720 | 4.8626 | -0.44% |
| 2023-10-20 | 0 | 6.880 | 6.860 | 6.900 | 6.870 | 6.930 | 280,000 | 1,930,450 | 6.8945 | 4.886 | 4.872 | 4.900 | 4.879 | 4.921 | 394,275 | 4.8962 | -0.43% |
| 2023-10-19 | 0 | 6.910 | 6.910 | 6.950 | 6.900 | 7.000 | 193,000 | 1,340,630 | 6.9463 | 4.907 | 4.907 | 4.936 | 4.900 | 4.971 | 271,768 | 4.9330 | -1.43% |
| 2023-10-18 | 0 | 7.010 | 6.930 | 7.020 | 6.930 | 7.030 | 373,000 | 2,601,040 | 6.9733 | 4.978 | 4.921 | 4.985 | 4.921 | 4.992 | 525,231 | 4.9522 | 1.15% |
| 2023-10-17 | 0 | 6.930 | 6.910 | 6.980 | 6.920 | 6.980 | 494,000 | 3,427,210 | 6.9377 | 4.921 | 4.907 | 4.957 | 4.914 | 4.957 | 695,614 | 4.9269 | 0.00% |
| 2023-10-16 | 0 | 6.930 | 6.900 | 6.950 | 6.850 | 6.930 | 297,000 | 2,048,390 | 6.8969 | 4.921 | 4.900 | 4.936 | 4.865 | 4.921 | 418,213 | 4.8980 | 0.58% |
| 2023-10-13 | 0 | 6.890 | 6.860 | 6.910 | 6.800 | 6.950 | 309,000 | 2,123,120 | 6.8709 | 4.893 | 4.872 | 4.907 | 4.829 | 4.936 | 435,111 | 4.8795 | -0.86% |
| 2023-10-12 | 0 | 6.950 | 6.930 | 6.990 | 6.930 | 7.040 | 591,000 | 4,127,840 | 6.9845 | 4.936 | 4.921 | 4.964 | 4.921 | 5.000 | 832,202 | 4.9601 | -0.57% |
| 2023-10-11 | 0 | 6.990 | 6.910 | 7.000 | 6.900 | 7.020 | 356,000 | 2,476,370 | 6.9561 | 4.964 | 4.907 | 4.971 | 4.900 | 4.985 | 501,293 | 4.9400 | -0.14% |
| 2023-10-10 | 0 | 7.000 | 6.930 | 7.000 | 6.930 | 7.070 | 393,000 | 2,731,670 | 6.9508 | 4.971 | 4.921 | 4.971 | 4.921 | 5.021 | 553,393 | 4.9362 | 1.16% |
| 2023-10-09 | 0 | 6.920 | 6.920 | 6.990 | 6.920 | 7.000 | 166,854 | 1,159,499 | 6.9492 | 4.914 | 4.914 | 4.964 | 4.914 | 4.971 | 234,951 | 4.9351 | -1.14% |
| 2023-10-06 | 0 | 7.000 | 6.980 | 7.000 | 6.930 | 7.000 | 315,000 | 2,189,340 | 6.9503 | 4.971 | 4.957 | 4.971 | 4.921 | 4.971 | 443,560 | 4.9358 | 0.86% |
| 2023-10-05 | 0 | 6.940 | 6.930 | 6.980 | 6.860 | 6.990 | 233,000 | 1,611,830 | 6.9177 | 4.929 | 4.921 | 4.957 | 4.872 | 4.964 | 328,093 | 4.9127 | 1.31% |
| 2023-10-04 | 0 | 6.850 | 6.850 | 6.890 | 6.800 | 6.900 | 331,551 | 2,270,389 | 6.8478 | 4.865 | 4.865 | 4.893 | 4.829 | 4.900 | 466,866 | 4.8630 | 1.18% |
| 2023-10-03 | 0 | 6.770 | 6.770 | 6.830 | 6.700 | 6.800 | 276,000 | 1,861,560 | 6.7448 | 4.808 | 4.808 | 4.850 | 4.758 | 4.829 | 388,643 | 4.7899 | -1.02% |
| 2023-09-29 | 0 | 6.840 | 6.840 | 6.900 | 6.790 | 6.900 | 236,000 | 1,610,810 | 6.8255 | 4.858 | 4.858 | 4.900 | 4.822 | 4.900 | 332,318 | 4.8472 | 0.44% |
| 2023-09-28 | 0 | 6.810 | 6.780 | 6.810 | 6.770 | 6.840 | 317,000 | 2,158,070 | 6.8078 | 4.836 | 4.815 | 4.836 | 4.808 | 4.858 | 446,376 | 4.8346 | -0.44% |
| 2023-09-27 | 0 | 6.840 | 6.820 | 6.840 | 6.830 | 6.930 | 299,000 | 2,054,660 | 6.8718 | 4.858 | 4.843 | 4.858 | 4.850 | 4.921 | 421,030 | 4.8801 | -0.58% |
| 2023-09-26 | 0 | 6.880 | 6.850 | 6.880 | 6.860 | 7.010 | 538,000 | 3,748,530 | 6.9675 | 4.886 | 4.865 | 4.886 | 4.872 | 4.978 | 757,572 | 4.9481 | -2.13% |
| 2023-09-25 | 0 | 7.030 | 6.990 | 7.030 | 6.990 | 7.030 | 314,000 | 2,198,410 | 7.0013 | 4.992 | 4.964 | 4.992 | 4.964 | 4.992 | 442,152 | 4.9721 | 0.29% |
| 2023-09-22 | 0 | 7.010 | 7.000 | 7.050 | 7.000 | 7.100 | 417,000 | 2,929,950 | 7.0263 | 4.978 | 4.971 | 5.007 | 4.971 | 5.042 | 587,188 | 4.9898 | -0.43% |
| 2023-09-21 | 0 | 7.040 | 6.990 | 7.000 | 6.990 | 7.040 | 302,016 | 2,115,226 | 7.0037 | 5.000 | 4.964 | 4.971 | 4.964 | 5.000 | 425,277 | 4.9738 | 0.43% |
| 2023-09-20 | 0 | 7.010 | 7.010 | 7.030 | 6.990 | 7.030 | 317,000 | 2,219,650 | 7.0021 | 4.978 | 4.978 | 4.992 | 4.964 | 4.992 | 446,376 | 4.9726 | -0.14% |
| 2023-09-19 | 0 | 7.020 | 7.010 | 7.020 | 6.980 | 7.030 | 342,000 | 2,395,850 | 7.0054 | 4.985 | 4.978 | 4.985 | 4.957 | 4.992 | 481,579 | 4.9750 | 0.72% |
| 2023-09-18 | 0 | 6.970 | 6.970 | 6.980 | 6.960 | 7.000 | 223,000 | 1,557,140 | 6.9827 | 4.950 | 4.950 | 4.957 | 4.943 | 4.971 | 314,012 | 4.9589 | -0.29% |
| 2023-09-15 | 0 | 6.990 | 6.990 | 7.020 | 6.990 | 7.020 | 117,000 | 818,940 | 6.9995 | 4.964 | 4.964 | 4.985 | 4.964 | 4.985 | 164,751 | 4.9708 | -0.14% |
| 2023-09-14 | 0 | 7.000 | 6.990 | 7.000 | 6.990 | 7.020 | 115,000 | 805,360 | 7.0031 | 4.971 | 4.964 | 4.971 | 4.964 | 4.985 | 161,934 | 4.9734 | 0.29% |
| 2023-09-13 | 0 | 6.980 | 6.980 | 7.020 | 6.970 | 7.020 | 116,202 | 813,481 | 7.0006 | 4.957 | 4.957 | 4.985 | 4.950 | 4.985 | 163,627 | 4.9716 | -0.29% |
| 2023-09-12 | 0 | 7.000 | 7.000 | 7.020 | 6.980 | 7.020 | 88,000 | 616,450 | 7.0051 | 4.971 | 4.971 | 4.985 | 4.957 | 4.985 | 123,915 | 4.9748 | 0.00% |
| 2023-09-11 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 116,000 | 813,610 | 7.0139 | 4.971 | 4.971 | 5.007 | 4.971 | 5.007 | 163,343 | 4.9810 | -1.41% |
| 2023-09-07 | 0 | 7.100 | 7.080 | 7.100 | 7.080 | 7.190 | 107,809 | 766,800 | 7.1126 | 5.042 | 5.028 | 5.042 | 5.028 | 5.106 | 151,809 | 5.0511 | -1.11% |
| 2023-09-06 | 0 | 7.180 | 7.110 | 7.200 | 7.100 | 7.250 | 119,000 | 850,160 | 7.1442 | 5.099 | 5.049 | 5.113 | 5.042 | 5.149 | 167,567 | 5.0736 | -0.83% |
| 2023-09-05 | 0 | 7.240 | 7.200 | 7.240 | 7.220 | 7.300 | 66,000 | 478,600 | 7.2515 | 5.142 | 5.113 | 5.142 | 5.127 | 5.184 | 92,936 | 5.1498 | -0.82% |
| 2023-09-04 | 0 | 7.300 | 7.260 | 7.300 | 7.100 | 7.300 | 100,000 | 723,600 | 7.2360 | 5.184 | 5.156 | 5.184 | 5.042 | 5.184 | 140,813 | 5.1387 | 2.10% |
| 2023-08-31 | 0 | 7.150 | 7.150 | 7.180 | 7.150 | 7.320 | 180,000 | 1,307,650 | 7.2647 | 5.078 | 5.078 | 5.099 | 5.078 | 5.198 | 253,463 | 5.1591 | -1.65% |
| 2023-08-30 | 0 | 7.270 | 7.260 | 7.350 | 7.180 | 7.330 | 132,000 | 955,500 | 7.2386 | 5.163 | 5.156 | 5.220 | 5.099 | 5.206 | 185,873 | 5.1406 | 0.28% |
| 2023-08-29 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.440 | 176,000 | 1,291,480 | 7.3380 | 5.149 | 5.149 | 5.184 | 5.149 | 5.284 | 247,830 | 5.2111 | -2.55% |
| 2023-08-28 | 0 | 7.440 | 7.440 | 7.490 | 7.440 | 7.580 | 155,000 | 1,163,040 | 7.5035 | 5.284 | 5.284 | 5.319 | 5.284 | 5.383 | 218,260 | 5.3287 | -0.67% |
| 2023-08-25 | 0 | 7.490 | 7.490 | 7.530 | 7.490 | 7.550 | 113,000 | 850,570 | 7.5272 | 5.319 | 5.319 | 5.348 | 5.319 | 5.362 | 159,118 | 5.3455 | -0.27% |
| 2023-08-24 | 0 | 7.510 | 7.500 | 7.590 | 7.500 | 7.730 | 193,000 | 1,471,920 | 7.6265 | 5.333 | 5.326 | 5.390 | 5.326 | 5.490 | 271,768 | 5.4161 | -2.85% |
| 2023-08-23 | 0 | 7.730 | 7.690 | 7.730 | 7.690 | 7.740 | 102,000 | 785,880 | 7.7047 | 5.490 | 5.461 | 5.490 | 5.461 | 5.497 | 143,629 | 5.4716 | 0.00% |
| 2023-08-22 | 0 | 7.730 | 7.700 | 7.730 | 7.660 | 7.850 | 102,000 | 785,960 | 7.7055 | 5.490 | 5.468 | 5.490 | 5.440 | 5.575 | 143,629 | 5.4722 | -0.64% |
| 2023-08-21 | 0 | 7.780 | 7.780 | 7.800 | 7.750 | 7.980 | 162,063 | 1,273,633 | 7.8589 | 5.525 | 5.525 | 5.539 | 5.504 | 5.667 | 228,205 | 5.5811 | -2.75% |
| 2023-08-18 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.050 | 214,000 | 1,712,600 | 8.0028 | 5.681 | 5.674 | 5.681 | 5.674 | 5.717 | 301,339 | 5.6833 | 0.00% |
| 2023-08-17 | 0 | 8.000 | 7.980 | 8.020 | 7.970 | 8.030 | 245,000 | 1,962,320 | 8.0095 | 5.681 | 5.667 | 5.696 | 5.660 | 5.703 | 344,991 | 5.6880 | -0.62% |
| 2023-08-16 | 0 | 8.050 | 8.000 | 8.050 | 7.970 | 8.100 | 199,000 | 1,598,010 | 8.0302 | 5.717 | 5.681 | 5.717 | 5.660 | 5.752 | 280,217 | 5.7028 | -0.98% |
| 2023-08-15 | 0 | 8.130 | 8.100 | 8.130 | 8.000 | 8.130 | 97,000 | 784,350 | 8.0861 | 5.774 | 5.752 | 5.774 | 5.681 | 5.774 | 136,588 | 5.7424 | 1.63% |
| 2023-08-14 | 0 | 8.000 | 8.000 | 8.080 | 7.960 | 8.100 | 183,000 | 1,471,650 | 8.0418 | 5.681 | 5.681 | 5.738 | 5.653 | 5.752 | 257,687 | 5.7110 | -1.23% |
| 2023-08-11 | 0 | 8.100 | 8.040 | 8.100 | 8.060 | 8.100 | 128,000 | 1,035,730 | 8.0916 | 5.752 | 5.710 | 5.752 | 5.724 | 5.752 | 180,240 | 5.7464 | 0.25% |
| 2023-08-10 | 0 | 8.080 | 8.000 | 8.050 | 8.060 | 8.100 | 146,000 | 1,182,070 | 8.0964 | 5.738 | 5.681 | 5.717 | 5.724 | 5.752 | 205,586 | 5.7497 | -0.25% |
| 2023-08-09 | 0 | 8.100 | 8.040 | 8.100 | 8.000 | 8.100 | 107,000 | 862,370 | 8.0595 | 5.752 | 5.710 | 5.752 | 5.681 | 5.752 | 150,669 | 5.7236 | 1.25% |
| 2023-08-08 | 0 | 8.000 | 8.000 | 8.090 | 8.000 | 8.140 | 159,000 | 1,289,380 | 8.1093 | 5.681 | 5.681 | 5.745 | 5.681 | 5.781 | 223,892 | 5.7589 | -2.44% |
| 2023-08-07 | 0 | 8.200 | 8.120 | 8.200 | 8.080 | 8.200 | 114,366 | 930,222 | 8.1337 | 5.823 | 5.767 | 5.823 | 5.738 | 5.823 | 161,042 | 5.7763 | 1.99% |
| 2023-08-04 | 0 | 8.040 | 8.000 | 8.040 | 8.030 | 8.150 | 126,000 | 1,017,680 | 8.0768 | 5.710 | 5.681 | 5.710 | 5.703 | 5.788 | 177,424 | 5.7359 | -0.62% |
| 2023-08-03 | 0 | 8.090 | 8.060 | 8.100 | 8.070 | 8.110 | 122,000 | 987,580 | 8.0949 | 5.745 | 5.724 | 5.752 | 5.731 | 5.759 | 171,791 | 5.7487 | 0.00% |
| 2023-08-02 | 0 | 8.090 | 8.020 | 8.090 | 8.020 | 8.150 | 161,000 | 1,302,010 | 8.0870 | 5.745 | 5.696 | 5.745 | 5.696 | 5.788 | 226,708 | 5.7431 | -0.74% |
| 2023-08-01 | 0 | 8.150 | 8.140 | 8.160 | 8.150 | 8.190 | 119,000 | 972,270 | 8.1703 | 5.788 | 5.781 | 5.795 | 5.788 | 5.816 | 167,567 | 5.8023 | -0.61% |
| 2023-07-31 | 0 | 8.200 | 8.160 | 8.200 | 8.160 | 8.290 | 130,000 | 1,067,540 | 8.2118 | 5.823 | 5.795 | 5.823 | 5.795 | 5.887 | 183,056 | 5.8318 | 0.12% |
| 2023-07-28 | 0 | 8.190 | 8.130 | 8.190 | 8.130 | 8.260 | 321,000 | 2,630,439 | 8.1945 | 5.816 | 5.774 | 5.816 | 5.774 | 5.866 | 452,008 | 5.8194 | 0.00% |
| 2023-07-27 | 0 | 8.190 | 8.150 | 8.200 | 8.110 | 8.220 | 196,000 | 1,602,100 | 8.1740 | 5.816 | 5.788 | 5.823 | 5.759 | 5.838 | 275,993 | 5.8049 | 0.99% |
| 2023-07-26 | 0 | 8.110 | 8.070 | 8.110 | 8.060 | 8.160 | 225,880 | 1,834,410 | 8.1212 | 5.759 | 5.731 | 5.759 | 5.724 | 5.795 | 318,067 | 5.7674 | -0.37% |
| 2023-07-25 | 0 | 8.140 | 8.110 | 8.140 | 8.080 | 8.160 | 225,000 | 1,829,260 | 8.1300 | 5.781 | 5.759 | 5.781 | 5.738 | 5.795 | 316,828 | 5.7737 | 1.75% |
| 2023-07-24 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.140 | 239,000 | 1,931,900 | 8.0833 | 5.681 | 5.681 | 5.752 | 5.681 | 5.781 | 336,542 | 5.7404 | -1.48% |
| 2023-07-21 | 0 | 8.120 | 8.120 | 8.140 | 8.110 | 8.170 | 142,181 | 1,158,918 | 8.1510 | 5.767 | 5.767 | 5.781 | 5.759 | 5.802 | 200,209 | 5.7885 | 0.25% |
| 2023-07-20 | 0 | 8.100 | 8.080 | 8.160 | 8.100 | 8.200 | 183,000 | 1,491,150 | 8.1484 | 5.752 | 5.738 | 5.795 | 5.752 | 5.823 | 257,687 | 5.7867 | -1.70% |
| 2023-07-19 | 0 | 8.240 | 8.150 | 8.240 | 8.150 | 8.240 | 221,000 | 1,812,720 | 8.2024 | 5.852 | 5.788 | 5.852 | 5.788 | 5.852 | 311,196 | 5.8250 | 0.00% |
| 2023-07-18 | 0 | 8.240 | 8.240 | 8.290 | 8.180 | 8.300 | 716,957 | 5,896,856 | 8.2248 | 5.852 | 5.852 | 5.887 | 5.809 | 5.894 | 1,009,566 | 5.8410 | 0.73% |
| 2023-07-14 | 0 | 8.180 | 8.180 | 8.200 | 8.180 | 8.230 | 578,000 | 4,737,700 | 8.1967 | 5.809 | 5.809 | 5.823 | 5.809 | 5.845 | 813,897 | 5.8210 | -0.24% |
| 2023-07-13 | 0 | 8.200 | 8.150 | 8.200 | 8.180 | 8.200 | 501,000 | 4,100,030 | 8.1837 | 5.823 | 5.788 | 5.823 | 5.809 | 5.823 | 705,471 | 5.8118 | 0.24% |
| 2023-07-12 | 0 | 8.180 | 8.090 | 8.180 | 8.110 | 8.200 | 563,000 | 4,591,675 | 8.1557 | 5.809 | 5.745 | 5.809 | 5.759 | 5.823 | 792,775 | 5.7919 | 0.00% |
| 2023-07-11 | 0 | 8.180 | 8.140 | 8.180 | 8.130 | 8.220 | 526,000 | 4,288,730 | 8.1535 | 5.809 | 5.781 | 5.809 | 5.774 | 5.838 | 740,674 | 5.7903 | 0.37% |
| 2023-07-10 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.190 | 384,000 | 3,121,710 | 8.1295 | 5.788 | 5.752 | 5.788 | 5.752 | 5.816 | 540,720 | 5.7732 | 0.37% |
| 2023-07-07 | 0 | 8.120 | 8.110 | 8.130 | 8.000 | 8.150 | 638,726 | 5,146,175 | 8.0569 | 5.767 | 5.759 | 5.774 | 5.681 | 5.788 | 899,407 | 5.7217 | -0.25% |
| 2023-07-06 | 0 | 8.140 | 8.100 | 8.140 | 8.090 | 8.200 | 372,000 | 3,025,280 | 8.1325 | 5.781 | 5.752 | 5.781 | 5.745 | 5.823 | 523,823 | 5.7754 | 0.12% |
| 2023-07-05 | 0 | 8.130 | 8.130 | 8.200 | 8.120 | 8.200 | 360,000 | 2,937,130 | 8.1587 | 5.774 | 5.774 | 5.823 | 5.767 | 5.823 | 506,925 | 5.7940 | -0.85% |
| 2023-07-04 | 0 | 8.200 | 8.120 | 8.200 | 8.090 | 8.200 | 305,000 | 2,477,620 | 8.1233 | 5.823 | 5.767 | 5.823 | 5.745 | 5.823 | 429,478 | 5.7689 | 1.23% |
| 2023-07-03 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.120 | 204,000 | 1,651,650 | 8.0963 | 5.752 | 5.752 | 5.823 | 5.681 | 5.767 | 287,258 | 5.7497 | 0.25% |
| 2023-06-30 | 0 | 8.080 | 8.050 | 8.080 | 8.050 | 8.140 | 225,000 | 1,821,290 | 8.0946 | 5.738 | 5.717 | 5.738 | 5.717 | 5.781 | 316,828 | 5.7485 | -0.86% |
| 2023-06-29 | 0 | 8.150 | 8.120 | 8.150 | 8.090 | 8.190 | 252,000 | 2,048,080 | 8.1273 | 5.788 | 5.767 | 5.788 | 5.745 | 5.816 | 354,848 | 5.7717 | 0.12% |
| 2023-06-28 | 0 | 8.140 | 8.140 | 8.180 | 8.130 | 8.200 | 218,944 | 1,786,728 | 8.1607 | 5.781 | 5.781 | 5.809 | 5.774 | 5.823 | 308,301 | 5.7954 | -1.21% |
| 2023-06-27 | 0 | 8.240 | 8.120 | 8.240 | 8.130 | 8.240 | 243,000 | 1,981,190 | 8.1530 | 5.852 | 5.767 | 5.852 | 5.774 | 5.852 | 342,175 | 5.7900 | 1.48% |
| 2023-06-26 | 0 | 8.120 | 8.120 | 8.200 | 8.120 | 8.180 | 224,000 | 1,826,560 | 8.1543 | 5.767 | 5.767 | 5.823 | 5.767 | 5.809 | 315,420 | 5.7909 | -0.85% |
| 2023-06-23 | 0 | 8.190 | 8.160 | 8.200 | 8.050 | 8.190 | 227,000 | 1,843,160 | 8.1196 | 5.816 | 5.795 | 5.823 | 5.717 | 5.816 | 319,645 | 5.7663 | -0.12% |
| 2023-06-21 | 0 | 8.200 | 8.180 | 8.280 | 8.200 | 8.310 | 147,382 | 1,216,442 | 8.2537 | 5.823 | 5.809 | 5.880 | 5.823 | 5.901 | 207,532 | 5.8615 | -1.32% |
| 2023-06-20 | 0 | 8.310 | 8.240 | 8.310 | 8.250 | 8.310 | 203,405 | 1,683,595 | 8.2771 | 5.901 | 5.852 | 5.901 | 5.859 | 5.901 | 286,420 | 5.8781 | 0.73% |
| 2023-06-19 | 0 | 8.250 | 8.250 | 8.280 | 8.200 | 8.500 | 202,000 | 1,671,450 | 8.2745 | 5.859 | 5.859 | 5.880 | 5.823 | 6.036 | 284,441 | 5.8763 | -2.94% |
| 2023-06-16 | 0 | 8.500 | 8.370 | 8.500 | 8.340 | 8.500 | 107,000 | 897,540 | 8.3882 | 6.036 | 5.944 | 6.036 | 5.923 | 6.036 | 150,669 | 5.9570 | 2.53% |
| 2023-06-15 | 0 | 8.290 | 8.280 | 8.290 | 8.280 | 8.500 | 209,000 | 1,743,570 | 8.3424 | 5.887 | 5.880 | 5.887 | 5.880 | 6.036 | 294,298 | 5.9245 | -1.07% |
| 2023-06-14 | 0 | 8.950 | 8.880 | 8.900 | 8.880 | 8.950 | 137,050 | 1,222,682 | 8.9214 | 5.951 | 5.905 | 5.918 | 5.905 | 5.951 | 206,110 | 5.9322 | 0.79% |
| 2023-06-13 | 0 | 8.880 | 8.850 | 8.880 | 8.880 | 8.930 | 139,000 | 1,235,940 | 8.8917 | 5.905 | 5.885 | 5.905 | 5.905 | 5.938 | 209,043 | 5.9124 | 0.00% |
| 2023-06-12 | 0 | 8.880 | 8.880 | 8.990 | 8.860 | 8.950 | 101,000 | 900,360 | 8.9145 | 5.905 | 5.905 | 5.978 | 5.891 | 5.951 | 151,894 | 5.9275 | -1.22% |
| 2023-06-09 | 0 | 8.990 | 8.900 | 8.990 | 8.870 | 8.990 | 105,000 | 940,210 | 8.9544 | 5.978 | 5.918 | 5.978 | 5.898 | 5.978 | 157,910 | 5.9541 | 0.11% |
| 2023-06-08 | 0 | 8.980 | 8.950 | 8.990 | 8.810 | 8.980 | 111,000 | 990,590 | 8.9242 | 5.971 | 5.951 | 5.978 | 5.858 | 5.971 | 166,933 | 5.9340 | 0.79% |
| 2023-06-07 | 0 | 8.910 | 8.800 | 8.910 | 8.840 | 8.920 | 193,635 | 1,720,887 | 8.8873 | 5.925 | 5.851 | 5.925 | 5.878 | 5.931 | 291,209 | 5.9095 | 0.56% |
| 2023-06-06 | 0 | 8.860 | 8.800 | 8.890 | 8.800 | 8.900 | 163,000 | 1,442,920 | 8.8523 | 5.891 | 5.851 | 5.911 | 5.851 | 5.918 | 245,137 | 5.8862 | 0.57% |
| 2023-06-05 | 0 | 8.810 | 8.750 | 8.810 | 8.700 | 8.810 | 160,000 | 1,400,470 | 8.7529 | 5.858 | 5.818 | 5.858 | 5.785 | 5.858 | 240,625 | 5.8201 | 1.26% |
| 2023-06-02 | 0 | 8.700 | 8.610 | 8.700 | 8.590 | 8.700 | 161,134 | 1,388,760 | 8.6187 | 5.785 | 5.725 | 5.785 | 5.712 | 5.785 | 242,330 | 5.7309 | 1.16% |
| 2023-06-01 | 0 | 8.600 | 8.520 | 8.600 | 8.520 | 8.600 | 117,000 | 1,004,220 | 8.5831 | 5.718 | 5.665 | 5.718 | 5.665 | 5.718 | 175,957 | 5.7072 | 1.06% |
| 2023-05-31 | 0 | 8.510 | 8.480 | 8.510 | 8.450 | 8.580 | 136,000 | 1,155,390 | 8.4955 | 5.659 | 5.639 | 5.659 | 5.619 | 5.705 | 204,531 | 5.6490 | 0.35% |
| 2023-05-30 | 0 | 8.480 | 8.470 | 8.540 | 8.450 | 8.540 | 138,000 | 1,173,880 | 8.5064 | 5.639 | 5.632 | 5.679 | 5.619 | 5.679 | 207,539 | 5.6562 | -0.59% |
| 2023-05-29 | 0 | 8.530 | 8.510 | 8.530 | 8.490 | 8.580 | 150,000 | 1,279,450 | 8.5297 | 5.672 | 5.659 | 5.672 | 5.645 | 5.705 | 225,586 | 5.6717 | 0.47% |
| 2023-05-25 | 0 | 8.490 | 8.450 | 8.490 | 8.420 | 8.540 | 105,000 | 893,000 | 8.5048 | 5.645 | 5.619 | 5.645 | 5.599 | 5.679 | 157,910 | 5.6551 | -0.59% |
| 2023-05-24 | 0 | 8.540 | 8.450 | 8.540 | 8.510 | 8.600 | 157,000 | 1,343,630 | 8.5582 | 5.679 | 5.619 | 5.679 | 5.659 | 5.718 | 236,113 | 5.6906 | -0.23% |
| 2023-05-23 | 0 | 8.560 | 8.560 | 8.580 | 8.560 | 8.600 | 124,000 | 1,063,040 | 8.5729 | 5.692 | 5.692 | 5.705 | 5.692 | 5.718 | 186,484 | 5.7004 | 0.00% |
| 2023-05-22 | 0 | 8.560 | 8.540 | 8.600 | 8.530 | 8.650 | 179,057 | 1,539,101 | 8.5956 | 5.692 | 5.679 | 5.718 | 5.672 | 5.752 | 269,285 | 5.7155 | -0.93% |
| 2023-05-19 | 0 | 8.640 | 8.520 | 8.600 | 8.530 | 8.640 | 142,025 | 1,217,051 | 8.5693 | 5.745 | 5.665 | 5.718 | 5.672 | 5.745 | 213,592 | 5.6980 | 0.58% |
| 2023-05-18 | 0 | 8.590 | 8.530 | 8.590 | 8.420 | 8.590 | 172,000 | 1,466,410 | 8.5256 | 5.712 | 5.672 | 5.712 | 5.599 | 5.712 | 258,672 | 5.6690 | 0.94% |
| 2023-05-17 | 0 | 8.510 | 8.500 | 8.510 | 8.480 | 8.510 | 178,000 | 1,512,170 | 8.4953 | 5.659 | 5.652 | 5.659 | 5.639 | 5.659 | 267,695 | 5.6489 | 0.12% |
| 2023-05-16 | 0 | 8.500 | 8.500 | 8.570 | 8.500 | 8.600 | 121,000 | 1,033,710 | 8.5431 | 5.652 | 5.652 | 5.698 | 5.652 | 5.718 | 181,973 | 5.6806 | -0.35% |
| 2023-05-15 | 0 | 8.530 | 8.500 | 8.530 | 8.520 | 8.600 | 169,265 | 1,445,735 | 8.5413 | 5.672 | 5.652 | 5.672 | 5.665 | 5.718 | 254,559 | 5.6794 | -0.47% |
| 2023-05-12 | 0 | 8.570 | 8.450 | 8.540 | 8.450 | 8.570 | 134,000 | 1,140,380 | 8.5103 | 5.698 | 5.619 | 5.679 | 5.619 | 5.698 | 201,523 | 5.6588 | 0.82% |
| 2023-05-11 | 0 | 8.500 | 8.490 | 8.560 | 8.480 | 8.570 | 164,000 | 1,394,820 | 8.5050 | 5.652 | 5.645 | 5.692 | 5.639 | 5.698 | 246,640 | 5.6553 | -0.82% |
| 2023-05-10 | 0 | 8.570 | 8.460 | 8.570 | 8.480 | 8.600 | 123,000 | 1,045,670 | 8.5014 | 5.698 | 5.625 | 5.698 | 5.639 | 5.718 | 184,980 | 5.6529 | 0.82% |
| 2023-05-09 | 0 | 8.500 | 8.490 | 8.520 | 8.500 | 8.550 | 126,000 | 1,073,340 | 8.5186 | 5.652 | 5.645 | 5.665 | 5.652 | 5.685 | 189,492 | 5.6643 | -0.23% |
| 2023-05-08 | 0 | 8.520 | 8.510 | 8.520 | 8.420 | 8.520 | 156,116 | 1,324,257 | 8.4825 | 5.665 | 5.659 | 5.665 | 5.599 | 5.665 | 234,784 | 5.6403 | 0.35% |
| 2023-05-05 | 0 | 8.490 | 8.480 | 8.490 | 8.480 | 8.580 | 205,000 | 1,749,810 | 8.5357 | 5.645 | 5.639 | 5.645 | 5.639 | 5.705 | 308,301 | 5.6757 | -0.24% |
| 2023-05-04 | 0 | 8.510 | 8.480 | 8.510 | 8.450 | 8.550 | 146,000 | 1,240,270 | 8.4950 | 5.659 | 5.639 | 5.659 | 5.619 | 5.685 | 219,570 | 5.6486 | 0.71% |
| 2023-05-03 | 0 | 8.450 | 8.430 | 8.450 | 8.450 | 8.480 | 56,000 | 473,720 | 8.4593 | 5.619 | 5.605 | 5.619 | 5.619 | 5.639 | 84,219 | 5.6249 | -1.17% |
| 2023-05-02 | 0 | 8.550 | 8.460 | 8.550 | 8.480 | 8.600 | 91,000 | 775,580 | 8.5229 | 5.685 | 5.625 | 5.685 | 5.639 | 5.718 | 136,855 | 5.6672 | 0.00% |
| 2023-04-28 | 0 | 8.550 | 8.540 | 8.550 | 8.500 | 8.550 | 23,000 | 196,050 | 8.5239 | 5.685 | 5.679 | 5.685 | 5.652 | 5.685 | 34,590 | 5.6679 | 0.35% |
| 2023-04-27 | 0 | 8.520 | 8.520 | 8.580 | 8.450 | 8.550 | 72,000 | 612,300 | 8.5042 | 5.665 | 5.665 | 5.705 | 5.619 | 5.685 | 108,281 | 5.6547 | -0.12% |
| 2023-04-26 | 0 | 8.530 | 8.510 | 8.550 | 8.450 | 8.600 | 110,057 | 934,465 | 8.4907 | 5.672 | 5.659 | 5.685 | 5.619 | 5.718 | 165,515 | 5.6458 | -0.23% |
| 2023-04-25 | 0 | 8.550 | 8.550 | 8.580 | 8.510 | 8.600 | 30,000 | 256,870 | 8.5623 | 5.685 | 5.685 | 5.705 | 5.659 | 5.718 | 45,117 | 5.6934 | -0.12% |
| 2023-04-24 | 0 | 8.560 | 8.510 | 8.600 | 8.550 | 8.600 | 65,000 | 557,470 | 8.5765 | 5.692 | 5.659 | 5.718 | 5.685 | 5.718 | 97,754 | 5.7028 | -0.47% |
| 2023-04-21 | 0 | 8.600 | 8.580 | 8.620 | 8.580 | 8.670 | 98,000 | 842,810 | 8.6001 | 5.718 | 5.705 | 5.732 | 5.705 | 5.765 | 147,383 | 5.7185 | -1.04% |
| 2023-04-20 | 0 | 8.690 | 8.580 | 8.700 | 8.580 | 8.690 | 65,000 | 559,490 | 8.6075 | 5.778 | 5.705 | 5.785 | 5.705 | 5.778 | 97,754 | 5.7235 | 1.05% |
| 2023-04-19 | 0 | 8.600 | 8.600 | 8.740 | 8.580 | 8.740 | 83,000 | 713,740 | 8.5993 | 5.718 | 5.718 | 5.812 | 5.705 | 5.812 | 124,824 | 5.7180 | -1.04% |
| 2023-04-18 | 0 | 8.690 | 8.580 | 8.700 | 8.580 | 8.720 | 133,000 | 1,144,880 | 8.6081 | 5.778 | 5.705 | 5.785 | 5.705 | 5.798 | 200,019 | 5.7238 | 0.93% |
| 2023-04-17 | 0 | 8.610 | 8.610 | 8.670 | 8.600 | 8.750 | 90,000 | 777,040 | 8.6338 | 5.725 | 5.725 | 5.765 | 5.718 | 5.818 | 135,351 | 5.7409 | 0.12% |
| 2023-04-14 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.600 | 101,000 | 863,110 | 8.5456 | 5.718 | 5.685 | 5.718 | 5.652 | 5.718 | 151,894 | 5.6823 | 0.58% |
| 2023-04-13 | 0 | 8.550 | 8.520 | 8.550 | 8.490 | 8.550 | 82,000 | 698,100 | 8.5134 | 5.685 | 5.665 | 5.685 | 5.645 | 5.685 | 123,320 | 5.6609 | 0.35% |
| 2023-04-12 | 0 | 8.520 | 8.500 | 8.530 | 8.500 | 8.520 | 44,000 | 374,100 | 8.5023 | 5.665 | 5.652 | 5.672 | 5.652 | 5.665 | 66,172 | 5.6535 | 0.12% |
| 2023-04-11 | 0 | 8.510 | 8.450 | 8.520 | 8.450 | 8.550 | 111,000 | 940,830 | 8.4759 | 5.659 | 5.619 | 5.665 | 5.619 | 5.685 | 166,933 | 5.6360 | 1.67% |
| 2023-04-06 | 0 | 8.370 | 8.360 | 8.450 | 8.350 | 8.450 | 49,000 | 410,990 | 8.3876 | 5.566 | 5.559 | 5.619 | 5.552 | 5.619 | 73,691 | 5.5772 | 0.00% |
| 2023-04-04 | 0 | 8.370 | 8.370 | 8.430 | 8.310 | 8.440 | 42,000 | 352,140 | 8.3843 | 5.566 | 5.566 | 5.605 | 5.526 | 5.612 | 63,164 | 5.5750 | -0.12% |
| 2023-04-03 | 0 | 8.380 | 8.360 | 8.400 | 8.300 | 8.430 | 101,000 | 843,430 | 8.3508 | 5.572 | 5.559 | 5.585 | 5.519 | 5.605 | 151,894 | 5.5527 | -0.59% |
| 2023-03-31 | 0 | 8.430 | 8.400 | 8.440 | 8.350 | 8.440 | 45,000 | 378,610 | 8.4136 | 5.605 | 5.585 | 5.612 | 5.552 | 5.612 | 67,676 | 5.5945 | -0.12% |
| 2023-03-30 | 0 | 8.440 | 8.440 | 8.480 | 8.400 | 8.500 | 52,000 | 439,820 | 8.4581 | 5.612 | 5.612 | 5.639 | 5.585 | 5.652 | 78,203 | 5.6241 | 0.00% |
| 2023-03-29 | 0 | 8.440 | 8.400 | 8.450 | 8.380 | 8.450 | 39,062 | 329,127 | 8.4258 | 5.612 | 5.585 | 5.619 | 5.572 | 5.619 | 58,746 | 5.6026 | 0.60% |
| 2023-03-28 | 0 | 8.390 | 8.350 | 8.400 | 8.310 | 8.390 | 13,000 | 108,630 | 8.3562 | 5.579 | 5.552 | 5.585 | 5.526 | 5.579 | 19,551 | 5.5563 | 0.96% |
| 2023-03-27 | 0 | 8.310 | 8.250 | 8.310 | 8.300 | 8.390 | 18,998 | 157,933 | 8.3131 | 5.526 | 5.486 | 5.526 | 5.519 | 5.579 | 28,571 | 5.5277 | 0.61% |
| 2023-03-24 | 0 | 8.260 | 8.260 | 8.320 | 8.260 | 8.340 | 24,000 | 199,700 | 8.3208 | 5.492 | 5.492 | 5.532 | 5.492 | 5.546 | 36,094 | 5.5328 | -0.84% |
| 2023-03-23 | 0 | 8.330 | 8.330 | 8.340 | 8.330 | 8.350 | 22,000 | 183,380 | 8.3355 | 5.539 | 5.539 | 5.546 | 5.539 | 5.552 | 33,086 | 5.5425 | 0.36% |
| 2023-03-22 | 0 | 8.300 | 8.290 | 8.330 | 8.250 | 8.330 | 48,000 | 399,010 | 8.3127 | 5.519 | 5.512 | 5.539 | 5.486 | 5.539 | 72,187 | 5.5274 | 1.22% |
| 2023-03-21 | 0 | 8.200 | 8.200 | 8.300 | 8.200 | 8.300 | 19,059 | 156,999 | 8.2375 | 5.452 | 5.452 | 5.519 | 5.452 | 5.519 | 28,663 | 5.4774 | 0.00% |
| 2023-03-20 | 0 | 8.200 | 8.200 | 8.290 | 8.200 | 8.280 | 72,000 | 592,990 | 8.2360 | 5.452 | 5.452 | 5.512 | 5.452 | 5.506 | 108,281 | 5.4764 | -0.73% |
| 2023-03-17 | 0 | 8.260 | 8.260 | 8.330 | 8.250 | 8.340 | 37,850 | 314,017 | 8.2964 | 5.492 | 5.492 | 5.539 | 5.486 | 5.546 | 56,923 | 5.5165 | -0.48% |
| 2023-03-16 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.350 | 33,000 | 274,520 | 8.3188 | 5.519 | 5.519 | 5.552 | 5.519 | 5.552 | 49,629 | 5.5315 | -0.60% |
| 2023-03-15 | 0 | 8.350 | 8.300 | 8.350 | 8.200 | 8.400 | 24,000 | 200,620 | 8.3592 | 5.552 | 5.519 | 5.552 | 5.452 | 5.585 | 36,094 | 5.5583 | 0.60% |
| 2023-03-14 | 0 | 8.300 | 8.260 | 8.290 | 8.300 | 8.380 | 32,000 | 267,240 | 8.3513 | 5.519 | 5.492 | 5.512 | 5.519 | 5.572 | 48,125 | 5.5530 | -1.66% |
| 2023-03-13 | 0 | 8.440 | 8.330 | 8.440 | 8.360 | 8.450 | 119,000 | 998,090 | 8.3873 | 5.612 | 5.539 | 5.612 | 5.559 | 5.619 | 178,965 | 5.5770 | 0.96% |
| 2023-03-10 | 0 | 8.360 | 8.310 | 8.370 | 8.310 | 8.400 | 43,000 | 358,790 | 8.3440 | 5.559 | 5.526 | 5.566 | 5.526 | 5.585 | 64,668 | 5.5482 | -0.48% |
| 2023-03-09 | 0 | 8.400 | 8.390 | 8.460 | 8.370 | 8.400 | 26,000 | 218,330 | 8.3973 | 5.585 | 5.579 | 5.625 | 5.566 | 5.585 | 39,102 | 5.5837 | 0.60% |
| 2023-03-08 | 0 | 8.350 | 8.350 | 8.460 | 8.350 | 8.420 | 15,000 | 125,800 | 8.3867 | 5.552 | 5.552 | 5.625 | 5.552 | 5.599 | 22,559 | 5.5766 | -0.36% |
| 2023-03-07 | 0 | 8.380 | 8.380 | 8.400 | 8.370 | 8.420 | 23,000 | 193,320 | 8.4052 | 5.572 | 5.572 | 5.585 | 5.566 | 5.599 | 34,590 | 5.5889 | 0.24% |
| 2023-03-06 | 0 | 8.360 | 8.360 | 8.450 | 8.350 | 8.440 | 48,000 | 403,700 | 8.4104 | 5.559 | 5.559 | 5.619 | 5.552 | 5.612 | 72,187 | 5.5924 | -1.07% |
| 2023-03-03 | 0 | 8.450 | 8.450 | 8.540 | 8.430 | 8.540 | 59,000 | 498,690 | 8.4524 | 5.619 | 5.619 | 5.679 | 5.605 | 5.679 | 88,730 | 5.6203 | -0.59% |
| 2023-03-02 | 0 | 8.500 | 8.420 | 8.500 | 8.450 | 8.540 | 70,000 | 595,350 | 8.5050 | 5.652 | 5.599 | 5.652 | 5.619 | 5.679 | 105,273 | 5.6553 | 0.59% |
| 2023-03-01 | 0 | 8.450 | 8.420 | 8.450 | 8.370 | 8.450 | 40,000 | 336,190 | 8.4048 | 5.619 | 5.599 | 5.619 | 5.566 | 5.619 | 60,156 | 5.5886 | 1.44% |
| 2023-02-28 | 0 | 8.330 | 8.330 | 8.350 | 8.300 | 8.350 | 20,000 | 166,370 | 8.3185 | 5.539 | 5.539 | 5.552 | 5.519 | 5.552 | 30,078 | 5.5313 | -0.60% |
| 2023-02-27 | 0 | 8.380 | 8.310 | 8.380 | 8.300 | 8.390 | 95,000 | 791,780 | 8.3345 | 5.572 | 5.526 | 5.572 | 5.519 | 5.579 | 142,871 | 5.5419 | -1.30% |
| 2023-02-24 | 0 | 8.490 | 8.370 | 8.490 | 8.370 | 8.490 | 15,000 | 127,010 | 8.4673 | 5.645 | 5.566 | 5.645 | 5.566 | 5.645 | 22,559 | 5.6302 | -0.12% |
| 2023-02-23 | 0 | 8.500 | 8.370 | 8.500 | 8.400 | 8.500 | 37,000 | 310,940 | 8.4038 | 5.652 | 5.566 | 5.652 | 5.585 | 5.652 | 55,644 | 5.5880 | 1.31% |
| 2023-02-22 | 0 | 8.390 | 8.360 | 8.400 | 8.360 | 8.390 | 60,000 | 502,190 | 8.3698 | 5.579 | 5.559 | 5.585 | 5.559 | 5.579 | 90,234 | 5.5654 | 0.36% |
| 2023-02-21 | 0 | 8.360 | 8.350 | 8.360 | 8.350 | 8.420 | 92,057 | 772,365 | 8.3901 | 5.559 | 5.552 | 5.559 | 5.552 | 5.599 | 138,445 | 5.5789 | -0.71% |
| 2023-02-20 | 0 | 8.420 | 8.430 | 8.530 | 8.400 | 8.470 | 64,000 | 538,840 | 8.4194 | 5.599 | 5.605 | 5.672 | 5.585 | 5.632 | 96,250 | 5.5983 | -0.94% |
| 2023-02-17 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.560 | 98,000 | 833,720 | 8.5073 | 5.652 | 5.652 | 5.685 | 5.652 | 5.692 | 147,383 | 5.6568 | -0.58% |
| 2023-02-16 | 0 | 8.550 | 8.540 | 8.600 | 8.540 | 8.550 | 22,000 | 188,070 | 8.5486 | 5.685 | 5.679 | 5.718 | 5.679 | 5.685 | 33,086 | 5.6843 | 0.94% |
| 2023-02-15 | 0 | 8.470 | 8.470 | 8.500 | 8.470 | 8.510 | 36,000 | 305,730 | 8.4925 | 5.632 | 5.632 | 5.652 | 5.632 | 5.659 | 54,141 | 5.6470 | -0.12% |
| 2023-02-14 | 0 | 8.480 | 8.480 | 8.520 | 8.470 | 8.530 | 42,000 | 357,390 | 8.5093 | 5.639 | 5.639 | 5.665 | 5.632 | 5.672 | 63,164 | 5.6581 | -0.47% |
| 2023-02-13 | 0 | 8.520 | 8.430 | 8.490 | 8.400 | 8.540 | 35,000 | 295,070 | 8.4306 | 5.665 | 5.605 | 5.645 | 5.585 | 5.679 | 52,637 | 5.6058 | 0.24% |
| 2023-02-10 | 0 | 8.500 | 8.450 | 8.550 | 8.400 | 8.650 | 14,000 | 119,400 | 8.5286 | 5.652 | 5.619 | 5.685 | 5.585 | 5.752 | 21,055 | 5.6709 | 0.35% |
| 2023-02-09 | 0 | 8.470 | 8.470 | 8.570 | 8.410 | 8.470 | 4,000 | 33,820 | 8.4550 | 5.632 | 5.632 | 5.698 | 5.592 | 5.632 | 6,016 | 5.6220 | 0.24% |
| 2023-02-08 | 0 | 8.450 | 8.410 | 8.520 | 8.400 | 8.450 | 43,000 | 362,310 | 8.4258 | 5.619 | 5.592 | 5.665 | 5.585 | 5.619 | 64,668 | 5.6026 | 0.60% |
| 2023-02-07 | 0 | 8.400 | 8.300 | 8.420 | 8.400 | 8.420 | 25,000 | 210,030 | 8.4012 | 5.585 | 5.519 | 5.599 | 5.585 | 5.599 | 37,598 | 5.5863 | 0.00% |
| 2023-02-06 | 0 | 8.400 | 8.350 | 8.410 | 8.270 | 8.400 | 56,000 | 466,670 | 8.3334 | 5.585 | 5.552 | 5.592 | 5.499 | 5.585 | 84,219 | 5.5412 | 0.48% |
| 2023-02-03 | 0 | 8.360 | 8.360 | 8.410 | 8.330 | 8.470 | 15,000 | 125,690 | 8.3793 | 5.559 | 5.559 | 5.592 | 5.539 | 5.632 | 22,559 | 5.5717 | 0.00% |
| 2023-02-02 | 0 | 8.360 | 8.360 | 8.400 | 8.340 | 8.450 | 12,000 | 100,960 | 8.4133 | 5.559 | 5.559 | 5.585 | 5.546 | 5.619 | 18,047 | 5.5943 | 0.24% |
| 2023-02-01 | 0 | 8.340 | 8.340 | 8.370 | 8.300 | 8.380 | 61,000 | 508,090 | 8.3293 | 5.546 | 5.546 | 5.566 | 5.519 | 5.572 | 91,738 | 5.5385 | 0.60% |
| 2023-01-31 | 0 | 8.290 | 8.290 | 8.310 | 8.200 | 8.360 | 84,000 | 693,230 | 8.2527 | 5.512 | 5.512 | 5.526 | 5.452 | 5.559 | 126,328 | 5.4875 | -0.24% |
| 2023-01-30 | 0 | 8.310 | 8.300 | 8.310 | 8.300 | 8.450 | 175,000 | 1,466,130 | 8.3779 | 5.526 | 5.519 | 5.526 | 5.519 | 5.619 | 263,183 | 5.5708 | -1.31% |
| 2023-01-27 | 0 | 8.420 | 8.400 | 8.430 | 8.290 | 8.430 | 58,000 | 486,790 | 8.3929 | 5.599 | 5.585 | 5.605 | 5.512 | 5.605 | 87,227 | 5.5808 | 1.20% |
| 2023-01-26 | 0 | 8.320 | 8.290 | 8.320 | 8.210 | 8.350 | 106,070 | 878,507 | 8.2823 | 5.532 | 5.512 | 5.532 | 5.459 | 5.552 | 159,519 | 5.5072 | 1.34% |
| 2023-01-20 | 0 | 8.210 | 8.210 | 8.250 | 8.060 | 8.210 | 36,000 | 294,060 | 8.1683 | 5.459 | 5.459 | 5.486 | 5.359 | 5.459 | 54,141 | 5.4314 | 1.61% |
| 2023-01-19 | 0 | 8.080 | 8.080 | 8.150 | 8.070 | 8.090 | 8,000 | 64,660 | 8.0825 | 5.373 | 5.373 | 5.419 | 5.366 | 5.379 | 12,031 | 5.3743 | 0.12% |
| 2023-01-18 | 0 | 8.070 | 8.070 | 8.120 | 8.070 | 8.150 | 64,000 | 518,090 | 8.0952 | 5.366 | 5.366 | 5.399 | 5.366 | 5.419 | 96,250 | 5.3828 | -0.37% |
| 2023-01-17 | 0 | 8.100 | 8.060 | 8.100 | 8.010 | 8.100 | 23,000 | 185,730 | 8.0752 | 5.386 | 5.359 | 5.386 | 5.326 | 5.386 | 34,590 | 5.3695 | 0.50% |
| 2023-01-16 | 0 | 8.060 | 8.020 | 8.100 | 7.980 | 8.080 | 50,000 | 401,140 | 8.0228 | 5.359 | 5.333 | 5.386 | 5.306 | 5.373 | 75,195 | 5.3346 | 1.26% |
| 2023-01-13 | 0 | 7.960 | 7.950 | 7.990 | 7.910 | 7.990 | 29,000 | 230,440 | 7.9462 | 5.293 | 5.286 | 5.313 | 5.260 | 5.313 | 43,613 | 5.2837 | 0.63% |
| 2023-01-12 | 0 | 7.910 | 7.930 | 7.950 | 7.880 | 8.000 | 100,550 | 797,486 | 7.9312 | 5.260 | 5.273 | 5.286 | 5.240 | 5.319 | 151,218 | 5.2738 | -1.13% |
| 2023-01-11 | 0 | 8.000 | 8.000 | 8.100 | 7.980 | 8.100 | 85,000 | 683,090 | 8.0364 | 5.319 | 5.319 | 5.386 | 5.306 | 5.386 | 127,832 | 5.3437 | -1.48% |
| 2023-01-10 | 0 | 8.120 | 8.100 | 8.120 | 8.080 | 8.200 | 75,000 | 608,510 | 8.1135 | 5.399 | 5.386 | 5.399 | 5.373 | 5.452 | 112,793 | 5.3949 | -0.98% |
| 2023-01-09 | 0 | 8.200 | 8.100 | 8.200 | 7.900 | 8.200 | 146,303 | 1,174,752 | 8.0296 | 5.452 | 5.386 | 5.452 | 5.253 | 5.452 | 220,026 | 5.3392 | 3.93% |
| 2023-01-06 | 0 | 7.890 | 7.890 | 7.990 | 7.770 | 7.950 | 128,000 | 1,008,910 | 7.8821 | 5.246 | 5.246 | 5.313 | 5.167 | 5.286 | 192,500 | 5.2411 | 1.94% |
| 2023-01-05 | 0 | 7.740 | 7.730 | 7.740 | 7.580 | 7.800 | 134,950 | 1,037,992 | 7.6917 | 5.147 | 5.140 | 5.147 | 5.040 | 5.186 | 202,952 | 5.1145 | 2.52% |
| 2023-01-04 | 0 | 7.550 | 7.530 | 7.550 | 7.500 | 7.550 | 26,000 | 195,680 | 7.5262 | 5.020 | 5.007 | 5.020 | 4.987 | 5.020 | 39,102 | 5.0044 | 1.07% |
| 2023-01-03 | 0 | 7.470 | 7.470 | 7.500 | 7.440 | 7.500 | 30,000 | 224,370 | 7.4790 | 4.967 | 4.967 | 4.987 | 4.947 | 4.987 | 45,117 | 4.9731 | 1.08% |
| 2022-12-30 | 0 | 7.390 | 7.380 | 7.390 | 7.350 | 7.400 | 13,000 | 96,120 | 7.3938 | 4.914 | 4.907 | 4.914 | 4.887 | 4.921 | 19,551 | 4.9164 | 0.27% |
| 2022-12-29 | 0 | 7.370 | 7.350 | 7.390 | 7.350 | 7.390 | 46,000 | 338,840 | 7.3661 | 4.901 | 4.887 | 4.914 | 4.887 | 4.914 | 69,180 | 4.8980 | -0.41% |
| 2022-12-28 | 0 | 7.400 | 7.390 | 7.450 | 7.300 | 7.400 | 60,000 | 441,790 | 7.3632 | 4.921 | 4.914 | 4.954 | 4.854 | 4.921 | 90,234 | 4.8960 | 1.51% |
| 2022-12-23 | 0 | 7.290 | 7.270 | 7.290 | 7.260 | 7.300 | 23,000 | 167,180 | 7.2687 | 4.847 | 4.834 | 4.847 | 4.827 | 4.854 | 34,590 | 4.8332 | 0.28% |
| 2022-12-22 | 0 | 7.270 | 7.200 | 7.270 | 7.270 | 7.350 | 26,000 | 189,810 | 7.3004 | 4.834 | 4.788 | 4.834 | 4.834 | 4.887 | 39,102 | 4.8543 | -0.55% |
| 2022-12-21 | 0 | 7.310 | 7.240 | 7.360 | 7.180 | 7.410 | 142,012 | 1,028,847 | 7.2448 | 4.861 | 4.814 | 4.894 | 4.774 | 4.927 | 213,573 | 4.8173 | -1.48% |
| 2022-12-20 | 0 | 7.420 | 7.420 | 7.500 | 7.420 | 7.500 | 16,000 | 119,190 | 7.4494 | 4.934 | 4.934 | 4.987 | 4.934 | 4.987 | 24,062 | 4.9534 | -1.20% |
| 2022-12-19 | 0 | 7.510 | 7.500 | 7.510 | 7.500 | 7.510 | 22,000 | 165,120 | 7.5055 | 4.994 | 4.987 | 4.994 | 4.987 | 4.994 | 33,086 | 4.9906 | -0.13% |
| 2022-12-16 | 0 | 7.520 | 7.520 | 7.540 | 7.510 | 7.590 | 83,000 | 625,310 | 7.5339 | 5.000 | 5.000 | 5.014 | 4.994 | 5.047 | 124,824 | 5.0095 | -1.57% |
| 2022-12-15 | 0 | 7.900 | 7.840 | 7.900 | 7.760 | 7.900 | 291,000 | 2,288,600 | 7.8646 | 5.080 | 5.042 | 5.080 | 4.990 | 5.080 | 452,530 | 5.0573 | 1.41% |
| 2022-12-14 | 0 | 7.790 | 7.780 | 7.850 | 7.750 | 7.900 | 92,000 | 717,910 | 7.8034 | 5.009 | 5.003 | 5.048 | 4.984 | 5.080 | 143,068 | 5.0180 | 0.39% |
| 2022-12-13 | 0 | 7.760 | 7.740 | 7.780 | 7.690 | 7.790 | 50,000 | 386,660 | 7.7332 | 4.990 | 4.977 | 5.003 | 4.945 | 5.009 | 77,754 | 4.9728 | 1.17% |
| 2022-12-12 | 0 | 7.670 | 7.610 | 7.680 | 7.600 | 7.710 | 60,000 | 460,480 | 7.6747 | 4.932 | 4.894 | 4.939 | 4.887 | 4.958 | 93,305 | 4.9352 | -0.26% |
| 2022-12-09 | 0 | 7.690 | 7.670 | 7.700 | 7.520 | 7.750 | 132,000 | 1,006,690 | 7.6264 | 4.945 | 4.932 | 4.951 | 4.836 | 4.984 | 205,271 | 4.9042 | 2.53% |
| 2022-12-08 | 0 | 7.500 | 7.450 | 7.500 | 7.380 | 7.500 | 40,000 | 298,050 | 7.4513 | 4.823 | 4.791 | 4.823 | 4.746 | 4.823 | 62,203 | 4.7915 | 2.46% |
| 2022-12-07 | 0 | 7.320 | 7.320 | 7.410 | 7.320 | 7.440 | 125,000 | 925,080 | 7.4006 | 4.707 | 4.707 | 4.765 | 4.707 | 4.784 | 194,386 | 4.7590 | -1.48% |
| 2022-12-06 | 0 | 7.430 | 7.400 | 7.430 | 7.300 | 7.470 | 55,000 | 406,100 | 7.3836 | 4.778 | 4.759 | 4.778 | 4.694 | 4.804 | 85,530 | 4.7481 | 1.09% |
| 2022-12-05 | 0 | 7.350 | 7.350 | 7.400 | 7.200 | 7.400 | 92,000 | 671,900 | 7.3033 | 4.726 | 4.726 | 4.759 | 4.630 | 4.759 | 143,068 | 4.6964 | 2.08% |
| 2022-12-02 | 0 | 7.200 | 7.100 | 7.200 | 7.010 | 7.200 | 28,189 | 200,264 | 7.1043 | 4.630 | 4.566 | 4.630 | 4.508 | 4.630 | 43,836 | 4.5685 | 1.41% |
| 2022-12-01 | 0 | 7.100 | 7.100 | 7.240 | 7.100 | 7.300 | 102,000 | 736,630 | 7.2219 | 4.566 | 4.566 | 4.656 | 4.566 | 4.694 | 158,619 | 4.6440 | -2.07% |
| 2022-11-30 | 0 | 7.250 | 7.150 | 7.250 | 7.040 | 7.250 | 114,000 | 815,210 | 7.1510 | 4.662 | 4.598 | 4.662 | 4.527 | 4.662 | 177,280 | 4.5984 | 3.87% |
| 2022-11-29 | 0 | 6.980 | 6.960 | 7.020 | 6.880 | 7.050 | 121,000 | 842,550 | 6.9632 | 4.488 | 4.476 | 4.514 | 4.424 | 4.534 | 188,165 | 4.4777 | 0.43% |
| 2022-11-28 | 0 | 6.950 | 6.950 | 7.040 | 6.880 | 7.000 | 173,000 | 1,198,700 | 6.9289 | 4.469 | 4.469 | 4.527 | 4.424 | 4.501 | 269,030 | 4.4556 | -1.70% |
| 2022-11-25 | 0 | 7.070 | 7.000 | 7.070 | 7.000 | 7.080 | 142,000 | 996,070 | 7.0146 | 4.546 | 4.501 | 4.546 | 4.501 | 4.553 | 220,822 | 4.5107 | 0.14% |
| 2022-11-24 | 0 | 7.060 | 7.010 | 7.120 | 7.020 | 7.150 | 133,000 | 939,520 | 7.0641 | 4.540 | 4.508 | 4.579 | 4.514 | 4.598 | 206,826 | 4.5426 | 0.71% |
| 2022-11-23 | 0 | 7.010 | 7.010 | 7.050 | 7.010 | 7.050 | 67,000 | 470,920 | 7.0287 | 4.508 | 4.508 | 4.534 | 4.508 | 4.534 | 104,191 | 4.5198 | -0.28% |
| 2022-11-22 | 0 | 7.030 | 6.980 | 7.010 | 6.920 | 7.030 | 39,000 | 273,060 | 7.0015 | 4.521 | 4.488 | 4.508 | 4.450 | 4.521 | 60,648 | 4.5024 | 0.72% |
| 2022-11-21 | 0 | 6.980 | 6.980 | 7.090 | 6.930 | 7.070 | 66,013 | 461,140 | 6.9856 | 4.488 | 4.488 | 4.559 | 4.456 | 4.546 | 102,656 | 4.4921 | -1.69% |
| 2022-11-18 | 0 | 7.100 | 6.960 | 7.100 | 6.950 | 7.180 | 112,000 | 791,680 | 7.0686 | 4.566 | 4.476 | 4.566 | 4.469 | 4.617 | 174,170 | 4.5455 | 0.00% |
| 2022-11-17 | 0 | 7.100 | 7.070 | 7.100 | 7.090 | 7.310 | 186,002 | 1,328,034 | 7.1399 | 4.566 | 4.546 | 4.566 | 4.559 | 4.701 | 289,249 | 4.5913 | -1.53% |
| 2022-11-16 | 0 | 7.210 | 7.210 | 7.230 | 7.200 | 7.260 | 138,996 | 1,005,470 | 7.2338 | 4.636 | 4.636 | 4.649 | 4.630 | 4.669 | 216,151 | 4.6517 | -0.83% |
| 2022-11-15 | 0 | 7.270 | 7.260 | 7.300 | 7.200 | 7.310 | 341,000 | 2,478,730 | 7.2690 | 4.675 | 4.669 | 4.694 | 4.630 | 4.701 | 530,284 | 4.6743 | -0.14% |
| 2022-11-14 | 0 | 7.280 | 7.290 | 7.300 | 7.210 | 7.360 | 89,000 | 649,539 | 7.2982 | 4.681 | 4.688 | 4.694 | 4.636 | 4.733 | 138,403 | 4.6931 | 1.11% |
| 2022-11-11 | 0 | 7.200 | 7.130 | 7.200 | 6.990 | 7.200 | 159,000 | 1,130,940 | 7.1128 | 4.630 | 4.585 | 4.630 | 4.495 | 4.630 | 247,259 | 4.5739 | 3.15% |
| 2022-11-10 | 0 | 6.980 | 6.910 | 6.980 | 6.900 | 7.030 | 206,000 | 1,436,390 | 6.9728 | 4.488 | 4.443 | 4.488 | 4.437 | 4.521 | 320,348 | 4.4838 | -1.55% |
| 2022-11-09 | 0 | 7.090 | 7.090 | 7.180 | 7.090 | 7.290 | 309,000 | 2,222,900 | 7.1939 | 4.559 | 4.559 | 4.617 | 4.559 | 4.688 | 480,521 | 4.6260 | -1.53% |
| 2022-11-08 | 0 | 7.200 | 7.200 | 7.250 | 7.190 | 7.280 | 175,000 | 1,264,890 | 7.2279 | 4.630 | 4.630 | 4.662 | 4.624 | 4.681 | 272,140 | 4.6479 | 0.00% |
| 2022-11-07 | 0 | 7.200 | 7.130 | 7.200 | 6.740 | 7.230 | 258,000 | 1,826,180 | 7.0782 | 4.630 | 4.585 | 4.630 | 4.334 | 4.649 | 401,212 | 4.5517 | 7.46% |
| 2022-11-04 | 0 | 6.700 | 6.650 | 6.750 | 6.410 | 6.700 | 285,000 | 1,879,840 | 6.5959 | 4.308 | 4.276 | 4.341 | 4.122 | 4.308 | 443,199 | 4.2415 | 1.67% |
| 2022-11-03 | 0 | 6.590 | 6.560 | 6.590 | 6.400 | 6.990 | 929,000 | 6,057,820 | 6.5208 | 4.238 | 4.218 | 4.238 | 4.116 | 4.495 | 1,444,674 | 4.1932 | -2.95% |
| 2022-11-02 | 0 | 6.790 | 6.760 | 6.790 | 6.750 | 7.300 | 1,380,000 | 9,531,760 | 6.9071 | 4.366 | 4.347 | 4.366 | 4.341 | 4.694 | 2,146,018 | 4.4416 | -5.69% |
| 2022-11-01 | 0 | 7.200 | 7.120 | 7.200 | 6.990 | 7.330 | 836,000 | 5,909,710 | 7.0690 | 4.630 | 4.579 | 4.630 | 4.495 | 4.714 | 1,300,051 | 4.5458 | 3.15% |
| 2022-10-31 | 0 | 6.980 | 6.970 | 6.980 | 6.970 | 7.100 | 213,000 | 1,491,450 | 7.0021 | 4.488 | 4.482 | 4.488 | 4.482 | 4.566 | 331,233 | 4.5027 | -0.85% |
| 2022-10-28 | 0 | 7.040 | 7.010 | 7.040 | 7.000 | 7.200 | 264,000 | 1,879,030 | 7.1175 | 4.527 | 4.508 | 4.527 | 4.501 | 4.630 | 410,543 | 4.5769 | -2.63% |
| 2022-10-27 | 0 | 7.230 | 7.220 | 7.230 | 7.230 | 7.270 | 382,000 | 2,769,620 | 7.2503 | 4.649 | 4.643 | 4.649 | 4.649 | 4.675 | 594,043 | 4.6623 | 0.00% |
| 2022-10-26 | 0 | 7.230 | 7.220 | 7.230 | 7.230 | 7.340 | 253,000 | 1,837,870 | 7.2643 | 4.649 | 4.643 | 4.649 | 4.649 | 4.720 | 393,437 | 4.6713 | 0.28% |
| 2022-10-25 | 0 | 7.210 | 7.200 | 7.210 | 7.210 | 7.450 | 311,000 | 2,281,530 | 7.3361 | 4.636 | 4.630 | 4.636 | 4.636 | 4.791 | 483,632 | 4.7175 | -2.57% |
| 2022-10-24 | 0 | 7.400 | 7.390 | 7.400 | 7.390 | 8.020 | 494,012 | 3,743,510 | 7.5778 | 4.759 | 4.752 | 4.759 | 4.752 | 5.157 | 768,231 | 4.8729 | -6.33% |
| 2022-10-21 | 0 | 7.900 | 7.820 | 7.900 | 7.800 | 8.260 | 257,000 | 2,045,580 | 7.9595 | 5.080 | 5.029 | 5.080 | 5.016 | 5.312 | 399,657 | 5.1183 | -1.62% |
| 2022-10-20 | 0 | 8.030 | 8.020 | 8.030 | 8.030 | 8.380 | 279,043 | 2,269,762 | 8.1341 | 5.164 | 5.157 | 5.164 | 5.164 | 5.389 | 433,936 | 5.2306 | -3.83% |
| 2022-10-19 | 0 | 8.350 | 8.300 | 8.350 | 8.320 | 8.530 | 360,000 | 3,036,110 | 8.4336 | 5.369 | 5.337 | 5.369 | 5.350 | 5.485 | 559,831 | 5.4233 | -1.65% |
| 2022-10-18 | 0 | 8.490 | 8.450 | 8.500 | 8.450 | 8.590 | 395,000 | 3,358,270 | 8.5019 | 5.460 | 5.434 | 5.466 | 5.434 | 5.524 | 614,259 | 5.4672 | 0.12% |
| 2022-10-17 | 0 | 8.480 | 8.460 | 8.480 | 8.450 | 8.640 | 423,000 | 3,620,970 | 8.5602 | 5.453 | 5.440 | 5.453 | 5.434 | 5.556 | 657,801 | 5.5047 | -1.62% |
| 2022-10-14 | 0 | 8.620 | 8.560 | 8.660 | 8.550 | 8.750 | 456,322 | 3,945,522 | 8.6464 | 5.543 | 5.505 | 5.569 | 5.498 | 5.627 | 709,620 | 5.5601 | 0.00% |
| 2022-10-13 | 0 | 8.620 | 8.570 | 8.620 | 8.480 | 8.700 | 409,000 | 3,524,190 | 8.6166 | 5.543 | 5.511 | 5.543 | 5.453 | 5.595 | 636,030 | 5.5409 | -0.69% |
| 2022-10-12 | 0 | 8.680 | 8.650 | 8.680 | 8.600 | 8.890 | 490,000 | 4,288,270 | 8.7516 | 5.582 | 5.562 | 5.582 | 5.530 | 5.717 | 761,992 | 5.6277 | -1.70% |
| 2022-10-11 | 0 | 8.830 | 8.800 | 8.830 | 8.800 | 8.940 | 488,839 | 4,333,180 | 8.8642 | 5.678 | 5.659 | 5.678 | 5.659 | 5.749 | 760,186 | 5.7002 | -0.45% |
| 2022-10-10 | 0 | 8.870 | 8.800 | 8.870 | 8.850 | 9.000 | 392,054 | 3,505,245 | 8.9407 | 5.704 | 5.659 | 5.704 | 5.691 | 5.787 | 609,677 | 5.7493 | -1.44% |
| 2022-10-07 | 0 | 9.000 | 8.980 | 9.000 | 8.980 | 9.100 | 393,000 | 3,551,550 | 9.0370 | 5.787 | 5.775 | 5.787 | 5.775 | 5.852 | 611,149 | 5.8113 | -0.22% |
| 2022-10-06 | 0 | 9.020 | 9.020 | 9.060 | 8.960 | 9.100 | 295,000 | 2,670,830 | 9.0537 | 5.800 | 5.800 | 5.826 | 5.762 | 5.852 | 458,750 | 5.8220 | -0.55% |
| 2022-10-05 | 0 | 9.070 | 9.000 | 9.070 | 8.970 | 9.100 | 295,000 | 2,671,410 | 9.0556 | 5.832 | 5.787 | 5.832 | 5.768 | 5.852 | 458,750 | 5.8232 | 1.34% |
| 2022-10-03 | 0 | 8.950 | 8.870 | 9.000 | 8.870 | 9.100 | 516,000 | 4,640,050 | 8.9923 | 5.755 | 5.704 | 5.787 | 5.704 | 5.852 | 802,424 | 5.7825 | -1.32% |
| 2022-09-30 | 0 | 9.070 | 8.980 | 9.080 | 9.000 | 9.180 | 321,000 | 2,907,050 | 9.0562 | 5.832 | 5.775 | 5.839 | 5.787 | 5.903 | 499,182 | 5.8236 | -0.33% |
| 2022-09-29 | 0 | 9.100 | 9.030 | 9.100 | 9.050 | 9.170 | 543,000 | 4,943,950 | 9.1049 | 5.852 | 5.807 | 5.852 | 5.820 | 5.897 | 844,411 | 5.8549 | 0.00% |
| 2022-09-28 | 0 | 9.100 | 9.020 | 9.100 | 9.020 | 9.200 | 507,000 | 4,616,710 | 9.1059 | 5.852 | 5.800 | 5.852 | 5.800 | 5.916 | 788,428 | 5.8556 | 0.00% |
| 2022-09-27 | 0 | 9.100 | 9.100 | 9.140 | 9.080 | 9.140 | 458,000 | 4,174,440 | 9.1145 | 5.852 | 5.852 | 5.877 | 5.839 | 5.877 | 712,229 | 5.8611 | -0.11% |
| 2022-09-26 | 0 | 9.110 | 9.080 | 9.110 | 9.090 | 9.190 | 404,000 | 3,683,450 | 9.1175 | 5.858 | 5.839 | 5.858 | 5.845 | 5.910 | 628,254 | 5.8630 | -0.87% |
| 2022-09-23 | 0 | 9.190 | 9.150 | 9.190 | 9.140 | 9.200 | 271,000 | 2,485,370 | 9.1711 | 5.910 | 5.884 | 5.910 | 5.877 | 5.916 | 421,428 | 5.8975 | 0.22% |
| 2022-09-22 | 0 | 9.170 | 9.110 | 9.180 | 9.120 | 9.200 | 323,010 | 2,960,831 | 9.1664 | 5.897 | 5.858 | 5.903 | 5.865 | 5.916 | 502,308 | 5.8945 | -0.33% |
| 2022-09-21 | 0 | 9.200 | 9.120 | 9.200 | 9.170 | 9.200 | 269,000 | 2,472,600 | 9.1918 | 5.916 | 5.865 | 5.916 | 5.897 | 5.916 | 418,318 | 5.9108 | 0.11% |
| 2022-09-20 | 0 | 9.190 | 9.190 | 9.250 | 9.170 | 9.200 | 256,000 | 2,351,760 | 9.1866 | 5.910 | 5.910 | 5.948 | 5.897 | 5.916 | 398,102 | 5.9074 | 0.99% |
| 2022-09-19 | 0 | 9.100 | 9.100 | 9.180 | 9.100 | 9.190 | 350,000 | 3,205,390 | 9.1583 | 5.852 | 5.852 | 5.903 | 5.852 | 5.910 | 544,280 | 5.8892 | -1.09% |
| 2022-09-16 | 0 | 9.200 | 9.180 | 9.200 | 9.170 | 9.230 | 205,000 | 1,883,620 | 9.1884 | 5.916 | 5.903 | 5.916 | 5.897 | 5.935 | 318,792 | 5.9086 | 0.33% |
| 2022-09-15 | 0 | 9.170 | 9.170 | 9.250 | 9.150 | 9.180 | 112,000 | 1,026,620 | 9.1663 | 5.897 | 5.897 | 5.948 | 5.884 | 5.903 | 174,170 | 5.8944 | 0.44% |
| 2022-09-14 | 0 | 9.130 | 9.130 | 9.250 | 9.100 | 9.200 | 68,000 | 624,450 | 9.1831 | 5.871 | 5.871 | 5.948 | 5.852 | 5.916 | 105,746 | 5.9052 | -1.19% |
| 2022-09-13 | 0 | 9.240 | 9.220 | 9.260 | 9.200 | 9.240 | 83,000 | 765,400 | 9.2217 | 5.942 | 5.929 | 5.955 | 5.916 | 5.942 | 129,072 | 5.9300 | 0.43% |
| 2022-09-09 | 0 | 9.200 | 9.200 | 9.260 | 9.110 | 9.270 | 77,000 | 709,850 | 9.2188 | 5.916 | 5.916 | 5.955 | 5.858 | 5.961 | 119,742 | 5.9282 | 1.10% |
| 2022-09-08 | 0 | 9.100 | 9.100 | 9.250 | 9.090 | 9.250 | 70,000 | 644,720 | 9.2103 | 5.852 | 5.852 | 5.948 | 5.845 | 5.948 | 108,856 | 5.9227 | -1.09% |
| 2022-09-07 | 0 | 9.200 | 9.200 | 9.240 | 9.100 | 9.250 | 79,053 | 725,671 | 9.1796 | 5.916 | 5.916 | 5.942 | 5.852 | 5.948 | 122,934 | 5.9029 | -0.54% |
| 2022-09-06 | 0 | 9.250 | 9.170 | 9.300 | 9.170 | 9.250 | 78,000 | 717,860 | 9.2033 | 5.948 | 5.897 | 5.980 | 5.897 | 5.948 | 121,297 | 5.9182 | 0.65% |
| 2022-09-05 | 0 | 9.190 | 9.180 | 9.330 | 9.190 | 9.340 | 67,000 | 620,920 | 9.2675 | 5.910 | 5.903 | 6.000 | 5.910 | 6.006 | 104,191 | 5.9595 | -2.23% |
| 2022-09-02 | 0 | 9.400 | 9.200 | 9.410 | 9.200 | 9.400 | 72,000 | 670,250 | 9.3090 | 6.045 | 5.916 | 6.051 | 5.916 | 6.045 | 111,966 | 5.9862 | 1.73% |
| 2022-09-01 | 0 | 9.240 | 9.190 | 9.240 | 9.190 | 9.250 | 155,000 | 1,431,780 | 9.2373 | 5.942 | 5.910 | 5.942 | 5.910 | 5.948 | 241,038 | 5.9401 | 0.76% |
| 2022-08-31 | 0 | 9.170 | 9.150 | 9.170 | 9.170 | 9.360 | 190,000 | 1,764,070 | 9.2846 | 5.897 | 5.884 | 5.897 | 5.897 | 6.019 | 295,466 | 5.9705 | -1.82% |
| 2022-08-30 | 0 | 9.340 | 9.340 | 9.400 | 9.300 | 9.360 | 40,000 | 373,440 | 9.3360 | 6.006 | 6.006 | 6.045 | 5.980 | 6.019 | 62,203 | 6.0035 | 0.11% |
| 2022-08-29 | 0 | 9.330 | 9.310 | 9.370 | 9.320 | 9.330 | 131,000 | 1,222,160 | 9.3295 | 6.000 | 5.987 | 6.025 | 5.993 | 6.000 | 203,716 | 5.9993 | 0.00% |
| 2022-08-26 | 0 | 9.330 | 9.320 | 9.450 | 9.320 | 9.500 | 92,000 | 872,410 | 9.4827 | 6.000 | 5.993 | 6.077 | 5.993 | 6.109 | 143,068 | 6.0979 | -0.64% |
| 2022-08-25 | 0 | 9.390 | 9.350 | 9.390 | 9.300 | 9.400 | 86,000 | 806,750 | 9.3808 | 6.038 | 6.013 | 6.038 | 5.980 | 6.045 | 133,737 | 6.0323 | 0.64% |
| 2022-08-24 | 0 | 9.330 | 9.320 | 9.400 | 9.330 | 9.490 | 51,000 | 477,890 | 9.3704 | 6.000 | 5.993 | 6.045 | 6.000 | 6.103 | 79,309 | 6.0256 | -0.32% |
| 2022-08-23 | 0 | 9.360 | 9.360 | 9.420 | 9.360 | 9.500 | 77,000 | 727,890 | 9.4531 | 6.019 | 6.019 | 6.058 | 6.019 | 6.109 | 119,742 | 6.0788 | -0.64% |
| 2022-08-22 | 0 | 9.420 | 9.420 | 9.500 | 9.420 | 9.500 | 41,000 | 389,030 | 9.4885 | 6.058 | 6.058 | 6.109 | 6.058 | 6.109 | 63,758 | 6.1016 | -0.42% |
| 2022-08-19 | 0 | 9.460 | 9.450 | 9.540 | 9.450 | 9.540 | 45,009 | 427,635 | 9.5011 | 6.083 | 6.077 | 6.135 | 6.077 | 6.135 | 69,993 | 6.1097 | -0.94% |
| 2022-08-18 | 0 | 9.550 | 9.500 | 9.550 | 9.490 | 9.550 | 60,000 | 570,240 | 9.5040 | 6.141 | 6.109 | 6.141 | 6.103 | 6.141 | 93,305 | 6.1116 | 0.21% |
| 2022-08-17 | 0 | 9.530 | 9.400 | 9.530 | 9.400 | 9.530 | 46,000 | 437,090 | 9.5020 | 6.128 | 6.045 | 6.128 | 6.045 | 6.128 | 71,534 | 6.1102 | -0.10% |
| 2022-08-16 | 0 | 9.540 | 9.450 | 9.540 | 9.450 | 9.550 | 57,000 | 541,910 | 9.5072 | 6.135 | 6.077 | 6.135 | 6.077 | 6.141 | 88,640 | 6.1136 | 0.95% |
| 2022-08-15 | 0 | 9.450 | 9.380 | 9.500 | 9.450 | 9.500 | 60,000 | 569,340 | 9.4890 | 6.077 | 6.032 | 6.109 | 6.077 | 6.109 | 93,305 | 6.1019 | 0.21% |
| 2022-08-12 | 0 | 9.430 | 9.430 | 9.480 | 9.360 | 9.500 | 45,000 | 425,750 | 9.4611 | 6.064 | 6.064 | 6.096 | 6.019 | 6.109 | 69,979 | 6.0840 | 0.64% |
| 2022-08-11 | 0 | 9.370 | 9.370 | 9.430 | 9.300 | 9.470 | 53,000 | 499,800 | 9.4302 | 6.025 | 6.025 | 6.064 | 5.980 | 6.090 | 82,420 | 6.0641 | -1.16% |
| 2022-08-10 | 0 | 9.480 | 9.330 | 9.490 | 9.330 | 9.490 | 23,000 | 217,020 | 9.4357 | 6.096 | 6.000 | 6.103 | 6.000 | 6.103 | 35,767 | 6.0676 | 1.94% |
| 2022-08-09 | 0 | 9.300 | 9.300 | 9.490 | 9.300 | 9.490 | 62,000 | 581,450 | 9.3782 | 5.980 | 5.980 | 6.103 | 5.980 | 6.103 | 96,415 | 6.0307 | 0.00% |
| 2022-08-08 | 0 | 9.300 | 9.300 | 9.350 | 9.290 | 9.350 | 73,000 | 680,170 | 9.3174 | 5.980 | 5.980 | 6.013 | 5.974 | 6.013 | 113,521 | 5.9916 | 0.00% |
| 2022-08-05 | 0 | 9.300 | 9.300 | 9.390 | 9.300 | 9.420 | 142,052 | 1,328,278 | 9.3506 | 5.980 | 5.980 | 6.038 | 5.980 | 6.058 | 220,903 | 6.0129 | -1.59% |
| 2022-08-04 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.450 | 91,000 | 855,690 | 9.4032 | 6.077 | 6.045 | 6.077 | 5.980 | 6.077 | 141,513 | 6.0467 | 0.53% |
| 2022-08-03 | 0 | 9.400 | 9.300 | 9.390 | 9.300 | 9.550 | 92,000 | 866,600 | 9.4196 | 6.045 | 5.980 | 6.038 | 5.980 | 6.141 | 143,068 | 6.0573 | 0.00% |
| 2022-08-02 | 0 | 9.400 | 9.400 | 9.520 | 9.350 | 9.550 | 18,000 | 169,200 | 9.4000 | 6.045 | 6.045 | 6.122 | 6.013 | 6.141 | 27,992 | 6.0447 | -0.42% |
| 2022-08-01 | 0 | 9.440 | 9.400 | 9.440 | 9.400 | 9.460 | 99,000 | 934,340 | 9.4378 | 6.070 | 6.045 | 6.070 | 6.045 | 6.083 | 153,953 | 6.0690 | -1.26% |
| 2022-07-29 | 0 | 9.560 | 9.480 | 9.600 | 9.470 | 9.570 | 108,000 | 1,030,500 | 9.5417 | 6.148 | 6.096 | 6.173 | 6.090 | 6.154 | 167,949 | 6.1358 | -0.10% |
| 2022-07-28 | 0 | 9.570 | 9.500 | 9.570 | 9.500 | 9.570 | 15,000 | 143,050 | 9.5367 | 6.154 | 6.109 | 6.154 | 6.109 | 6.154 | 23,326 | 6.1326 | 0.53% |
| 2022-07-27 | 0 | 9.520 | 9.460 | 9.520 | 9.460 | 9.600 | 24,000 | 228,240 | 9.5100 | 6.122 | 6.083 | 6.122 | 6.083 | 6.173 | 37,322 | 6.1154 | 0.32% |
| 2022-07-26 | 0 | 9.490 | 9.480 | 9.550 | 9.480 | 9.550 | 161,000 | 1,535,030 | 9.5343 | 6.103 | 6.096 | 6.141 | 6.096 | 6.141 | 250,369 | 6.1311 | -0.73% |
| 2022-07-25 | 0 | 9.560 | 9.460 | 9.590 | 9.470 | 9.570 | 47,000 | 448,300 | 9.5383 | 6.148 | 6.083 | 6.167 | 6.090 | 6.154 | 73,089 | 6.1336 | 0.42% |
| 2022-07-22 | 0 | 9.520 | 9.480 | 9.520 | 9.480 | 9.580 | 82,000 | 780,880 | 9.5229 | 6.122 | 6.096 | 6.122 | 6.096 | 6.160 | 127,517 | 6.1237 | -0.73% |
| 2022-07-21 | 0 | 9.590 | 9.500 | 9.600 | 9.490 | 9.650 | 39,031 | 375,333 | 9.6163 | 6.167 | 6.109 | 6.173 | 6.103 | 6.205 | 60,697 | 6.1838 | 0.10% |
| 2022-07-20 | 0 | 9.580 | 9.460 | 9.600 | 9.460 | 9.590 | 40,000 | 381,400 | 9.5350 | 6.160 | 6.083 | 6.173 | 6.083 | 6.167 | 62,203 | 6.1315 | 0.95% |
| 2022-07-19 | 0 | 9.490 | 9.470 | 9.490 | 9.480 | 9.520 | 236,000 | 2,239,860 | 9.4909 | 6.103 | 6.090 | 6.103 | 6.096 | 6.122 | 367,000 | 6.1032 | 0.11% |
| 2022-07-18 | 0 | 9.480 | 9.480 | 9.550 | 9.460 | 9.550 | 143,000 | 1,362,710 | 9.5294 | 6.096 | 6.096 | 6.141 | 6.083 | 6.141 | 222,377 | 6.1279 | -0.73% |
| 2022-07-15 | 0 | 9.550 | 9.520 | 9.550 | 9.480 | 9.630 | 112,000 | 1,067,510 | 9.5313 | 6.141 | 6.122 | 6.141 | 6.096 | 6.193 | 174,170 | 6.1291 | -1.04% |
| 2022-07-14 | 0 | 9.650 | 9.600 | 9.660 | 9.550 | 9.660 | 34,000 | 327,510 | 9.6326 | 6.205 | 6.173 | 6.212 | 6.141 | 6.212 | 52,873 | 6.1943 | -0.31% |
| 2022-07-13 | 0 | 9.680 | 9.630 | 9.690 | 9.600 | 9.690 | 33,000 | 319,170 | 9.6718 | 6.225 | 6.193 | 6.231 | 6.173 | 6.231 | 51,318 | 6.2195 | -0.10% |
| 2022-07-12 | 0 | 9.690 | 9.650 | 9.700 | 9.570 | 9.700 | 73,000 | 704,340 | 9.6485 | 6.231 | 6.205 | 6.238 | 6.154 | 6.238 | 113,521 | 6.2045 | 0.62% |
| 2022-07-11 | 0 | 9.630 | 9.630 | 9.670 | 9.630 | 9.670 | 63,000 | 607,770 | 9.6471 | 6.193 | 6.193 | 6.218 | 6.193 | 6.218 | 97,970 | 6.2036 | -0.21% |
| 2022-07-08 | 0 | 9.650 | 9.590 | 9.650 | 9.550 | 9.720 | 160,050 | 1,549,446 | 9.6810 | 6.205 | 6.167 | 6.205 | 6.141 | 6.250 | 248,891 | 6.2254 | 0.52% |
| 2022-07-07 | 0 | 9.600 | 9.600 | 9.690 | 9.510 | 9.690 | 130,000 | 1,248,780 | 9.6060 | 6.173 | 6.173 | 6.231 | 6.115 | 6.231 | 202,161 | 6.1772 | 0.00% |
| 2022-07-06 | 0 | 9.600 | 9.500 | 9.600 | 9.500 | 9.600 | 208,100 | 1,987,038 | 9.5485 | 6.173 | 6.109 | 6.173 | 6.109 | 6.173 | 323,613 | 6.1402 | 0.21% |
| 2022-07-05 | 0 | 9.580 | 9.580 | 9.610 | 9.580 | 9.630 | 112,000 | 1,075,680 | 9.6043 | 6.160 | 6.160 | 6.180 | 6.160 | 6.193 | 174,170 | 6.1761 | -0.31% |
| 2022-07-04 | 0 | 9.610 | 9.610 | 9.700 | 9.610 | 9.680 | 35,000 | 337,340 | 9.6383 | 6.180 | 6.180 | 6.238 | 6.180 | 6.225 | 54,428 | 6.1979 | -0.93% |
| 2022-06-30 | 0 | 9.700 | 9.660 | 9.700 | 9.660 | 9.700 | 27,000 | 261,410 | 9.6819 | 6.238 | 6.212 | 6.238 | 6.212 | 6.238 | 41,987 | 6.2259 | 0.31% |
| 2022-06-29 | 0 | 9.670 | 9.670 | 9.760 | 9.650 | 9.700 | 31,834 | 308,484 | 9.6904 | 6.218 | 6.218 | 6.276 | 6.205 | 6.238 | 49,505 | 6.2314 | -0.51% |
| 2022-06-28 | 0 | 9.720 | 9.720 | 9.750 | 9.630 | 9.760 | 64,000 | 621,320 | 9.7081 | 6.250 | 6.250 | 6.270 | 6.193 | 6.276 | 99,525 | 6.2428 | -0.10% |
| 2022-06-27 | 0 | 9.730 | 9.700 | 9.780 | 9.610 | 9.800 | 131,000 | 1,270,050 | 9.6950 | 6.257 | 6.238 | 6.289 | 6.180 | 6.302 | 203,716 | 6.2344 | 0.83% |
| 2022-06-24 | 0 | 9.650 | 9.610 | 9.670 | 9.600 | 9.700 | 206,000 | 1,984,610 | 9.6340 | 6.205 | 6.180 | 6.218 | 6.173 | 6.238 | 320,348 | 6.1952 | -0.92% |
| 2022-06-23 | 0 | 9.740 | 9.740 | 9.800 | 9.690 | 9.800 | 87,000 | 850,470 | 9.7755 | 6.263 | 6.263 | 6.302 | 6.231 | 6.302 | 135,292 | 6.2862 | -0.81% |
| 2022-06-22 | 0 | 9.820 | 9.700 | 9.820 | 9.760 | 9.840 | 89,000 | 873,410 | 9.8136 | 6.315 | 6.238 | 6.315 | 6.276 | 6.328 | 138,403 | 6.3106 | 0.61% |
| 2022-06-21 | 0 | 9.760 | 9.750 | 9.760 | 9.570 | 9.840 | 124,000 | 1,206,750 | 9.7319 | 6.276 | 6.270 | 6.276 | 6.154 | 6.328 | 192,831 | 6.2581 | 0.51% |
| 2022-06-20 | 0 | 10.28 | 10.28 | 10.30 | 10.24 | 10.34 | 150,000 | 1,542,360 | 10.282 | 6.244 | 6.244 | 6.256 | 6.220 | 6.280 | 246,956 | 6.2455 | -1.15% |
| 2022-06-17 | 0 | 10.40 | 10.20 | 10.40 | 10.20 | 10.40 | 323,000 | 3,321,920 | 10.285 | 6.317 | 6.195 | 6.317 | 6.195 | 6.317 | 531,778 | 6.2468 | 1.56% |
| 2022-06-16 | 0 | 10.24 | 10.22 | 10.24 | 10.22 | 10.32 | 205,000 | 2,104,220 | 10.264 | 6.220 | 6.208 | 6.220 | 6.208 | 6.268 | 337,506 | 6.2346 | -0.19% |
| 2022-06-15 | 0 | 10.26 | 10.22 | 10.28 | 10.22 | 10.32 | 69,000 | 709,200 | 10.278 | 6.232 | 6.208 | 6.244 | 6.208 | 6.268 | 113,600 | 6.2430 | -0.58% |
| 2022-06-14 | 0 | 10.32 | 10.28 | 10.40 | 10.24 | 10.38 | 111,872 | 1,152,049 | 10.298 | 6.268 | 6.244 | 6.317 | 6.220 | 6.305 | 184,183 | 6.2549 | 0.39% |
| 2022-06-13 | 0 | 10.28 | 10.20 | 10.28 | 10.20 | 10.34 | 128,000 | 1,316,880 | 10.288 | 6.244 | 6.195 | 6.244 | 6.195 | 6.280 | 210,736 | 6.2490 | -0.96% |
| 2022-06-10 | 0 | 10.38 | 10.34 | 10.38 | 10.34 | 10.38 | 149,000 | 1,541,480 | 10.346 | 6.305 | 6.280 | 6.305 | 6.280 | 6.305 | 245,309 | 6.2838 | 0.00% |
| 2022-06-09 | 0 | 10.38 | 10.30 | 10.38 | 10.30 | 10.38 | 51,000 | 527,520 | 10.344 | 6.305 | 6.256 | 6.305 | 6.256 | 6.305 | 83,965 | 6.2826 | 0.00% |
| 2022-06-08 | 0 | 10.38 | 10.30 | 10.40 | 10.28 | 10.38 | 79,047 | 815,464 | 10.316 | 6.305 | 6.256 | 6.317 | 6.244 | 6.305 | 130,141 | 6.2660 | 0.78% |
| 2022-06-07 | 0 | 10.30 | 10.28 | 10.30 | 10.16 | 10.30 | 162,000 | 1,660,020 | 10.247 | 6.256 | 6.244 | 6.256 | 6.171 | 6.256 | 266,712 | 6.2240 | 0.98% |
| 2022-06-06 | 0 | 10.20 | 10.18 | 10.34 | 10.18 | 10.34 | 66,000 | 677,700 | 10.268 | 6.195 | 6.183 | 6.280 | 6.183 | 6.280 | 108,661 | 6.2369 | -0.78% |
| 2022-06-02 | 0 | 10.28 | 10.24 | 10.28 | 10.22 | 10.36 | 35,000 | 358,700 | 10.249 | 6.244 | 6.220 | 6.244 | 6.208 | 6.293 | 57,623 | 6.2249 | -0.96% |
| 2022-06-01 | 0 | 10.38 | 10.26 | 10.38 | 10.28 | 10.38 | 95,000 | 979,740 | 10.313 | 6.305 | 6.232 | 6.305 | 6.244 | 6.305 | 156,405 | 6.2641 | 0.19% |
| 2022-05-31 | 0 | 10.36 | 10.36 | 10.40 | 10.10 | 10.36 | 169,000 | 1,734,180 | 10.261 | 6.293 | 6.293 | 6.317 | 6.135 | 6.293 | 278,237 | 6.2327 | 0.97% |
| 2022-05-30 | 0 | 10.26 | 10.18 | 10.26 | 10.16 | 10.26 | 117,000 | 1,191,440 | 10.183 | 6.232 | 6.183 | 6.232 | 6.171 | 6.232 | 192,626 | 6.1853 | 0.59% |
| 2022-05-27 | 0 | 10.20 | 10.16 | 10.20 | 10.10 | 10.20 | 58,000 | 589,940 | 10.171 | 6.195 | 6.171 | 6.195 | 6.135 | 6.195 | 95,490 | 6.1781 | 0.59% |
| 2022-05-26 | 0 | 10.14 | 10.10 | 10.14 | 10.10 | 10.16 | 51,765 | 523,905 | 10.121 | 6.159 | 6.135 | 6.159 | 6.135 | 6.171 | 85,224 | 6.1474 | 0.40% |
| 2022-05-25 | 0 | 10.10 | 10.10 | 10.20 | 10.08 | 10.20 | 72,000 | 728,100 | 10.113 | 6.135 | 6.135 | 6.195 | 6.123 | 6.195 | 118,539 | 6.1423 | 0.80% |
| 2022-05-24 | 0 | 10.02 | 10.00 | 10.02 | 10.00 | 10.04 | 318,000 | 3,181,000 | 10.003 | 6.086 | 6.074 | 6.086 | 6.074 | 6.098 | 523,546 | 6.0759 | -0.79% |
| 2022-05-23 | 0 | 10.10 | 10.04 | 10.10 | 10.04 | 10.10 | 231,200 | 2,327,896 | 10.069 | 6.135 | 6.098 | 6.135 | 6.098 | 6.135 | 380,641 | 6.1157 | 0.20% |
| 2022-05-20 | 0 | 10.08 | 10.06 | 10.12 | 10.04 | 10.18 | 83,000 | 838,620 | 10.104 | 6.123 | 6.110 | 6.147 | 6.098 | 6.183 | 136,649 | 6.1370 | 0.60% |
| 2022-05-19 | 0 | 10.02 | 10.02 | 10.10 | 10.02 | 10.12 | 119,000 | 1,197,980 | 10.067 | 6.086 | 6.086 | 6.135 | 6.086 | 6.147 | 195,918 | 6.1147 | 0.40% |
| 2022-05-18 | 0 | 9.980 | 9.980 | 10.24 | 9.980 | 10.28 | 46,000 | 469,280 | 10.202 | 6.062 | 6.062 | 6.220 | 6.062 | 6.244 | 75,733 | 6.1965 | -2.16% |
| 2022-05-17 | 0 | 10.20 | 10.06 | 10.20 | 9.980 | 10.20 | 100,000 | 1,012,180 | 10.122 | 6.195 | 6.110 | 6.195 | 6.062 | 6.195 | 164,637 | 6.1479 | 0.99% |
| 2022-05-16 | 0 | 10.10 | 10.06 | 10.10 | 10.06 | 10.10 | 57,000 | 574,180 | 10.073 | 6.135 | 6.110 | 6.135 | 6.110 | 6.135 | 93,843 | 6.1185 | 0.20% |
| 2022-05-13 | 0 | 10.08 | 9.900 | 10.08 | 9.900 | 10.10 | 101,000 | 1,014,750 | 10.047 | 6.123 | 6.013 | 6.123 | 6.013 | 6.135 | 166,284 | 6.1025 | 1.31% |
| 2022-05-12 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.02 | 95,000 | 944,220 | 9.9392 | 6.044 | 6.013 | 6.044 | 6.013 | 6.086 | 156,405 | 6.0370 | -0.50% |
| 2022-05-11 | 0 | 10.00 | 10.00 | 10.06 | 9.980 | 10.10 | 86,000 | 864,440 | 10.052 | 6.074 | 6.074 | 6.110 | 6.062 | 6.135 | 141,588 | 6.1053 | -0.60% |
| 2022-05-10 | 0 | 10.06 | 9.990 | 10.06 | 9.980 | 10.06 | 48,049 | 480,790 | 10.006 | 6.110 | 6.068 | 6.110 | 6.062 | 6.110 | 79,107 | 6.0778 | 0.40% |
| 2022-05-06 | 0 | 10.02 | 10.00 | 10.06 | 10.00 | 10.10 | 138,000 | 1,384,500 | 10.033 | 6.086 | 6.074 | 6.110 | 6.074 | 6.135 | 227,199 | 6.0938 | -0.60% |
| 2022-05-05 | 0 | 10.08 | 10.06 | 10.08 | 10.00 | 10.30 | 114,000 | 1,155,800 | 10.139 | 6.123 | 6.110 | 6.123 | 6.074 | 6.256 | 187,686 | 6.1581 | -0.98% |
| 2022-05-04 | 0 | 10.18 | 10.18 | 10.26 | 10.04 | 10.34 | 58,000 | 591,320 | 10.195 | 6.183 | 6.183 | 6.232 | 6.098 | 6.280 | 95,490 | 6.1925 | -1.55% |
| 2022-05-03 | 0 | 10.34 | 10.20 | 10.34 | 10.20 | 10.34 | 55,000 | 566,480 | 10.300 | 6.280 | 6.195 | 6.280 | 6.195 | 6.280 | 90,550 | 6.2560 | 0.78% |
| 2022-04-29 | 0 | 10.26 | 10.06 | 10.28 | 10.04 | 10.28 | 85,000 | 864,400 | 10.169 | 6.232 | 6.110 | 6.244 | 6.098 | 6.244 | 139,942 | 6.1769 | 0.79% |
| 2022-04-28 | 0 | 10.18 | 10.00 | 10.20 | 10.04 | 10.18 | 65,000 | 659,860 | 10.152 | 6.183 | 6.074 | 6.195 | 6.098 | 6.183 | 107,014 | 6.1661 | 0.79% |
| 2022-04-27 | 0 | 10.10 | 10.06 | 10.10 | 10.08 | 10.16 | 58,000 | 587,100 | 10.122 | 6.135 | 6.110 | 6.135 | 6.123 | 6.171 | 95,490 | 6.1483 | 0.20% |
| 2022-04-26 | 0 | 10.08 | 10.08 | 10.14 | 10.00 | 10.20 | 87,000 | 882,660 | 10.146 | 6.123 | 6.123 | 6.159 | 6.074 | 6.195 | 143,234 | 6.1623 | 0.80% |
| 2022-04-25 | 0 | 10.00 | 10.00 | 10.08 | 9.990 | 10.10 | 257,000 | 2,582,760 | 10.050 | 6.074 | 6.074 | 6.123 | 6.068 | 6.135 | 423,118 | 6.1041 | -1.77% |
| 2022-04-22 | 0 | 10.18 | 10.18 | 10.30 | 10.18 | 10.30 | 63,910 | 653,121 | 10.219 | 6.183 | 6.183 | 6.256 | 6.183 | 6.256 | 105,220 | 6.2072 | -0.20% |
| 2022-04-21 | 0 | 10.20 | 10.10 | 10.24 | 10.10 | 10.26 | 194,000 | 1,982,420 | 10.219 | 6.195 | 6.135 | 6.220 | 6.135 | 6.232 | 319,396 | 6.2068 | 0.00% |
| 2022-04-20 | 0 | 10.20 | 10.20 | 10.22 | 10.20 | 10.36 | 119,000 | 1,224,800 | 10.292 | 6.195 | 6.195 | 6.208 | 6.195 | 6.293 | 195,918 | 6.2516 | -1.54% |
| 2022-04-19 | 0 | 10.36 | 10.34 | 10.36 | 10.36 | 10.46 | 85,000 | 883,180 | 10.390 | 6.293 | 6.280 | 6.293 | 6.293 | 6.353 | 139,942 | 6.3111 | -0.58% |
| 2022-04-14 | 0 | 10.42 | 10.42 | 10.44 | 10.32 | 10.50 | 125,000 | 1,303,660 | 10.429 | 6.329 | 6.329 | 6.341 | 6.268 | 6.378 | 205,797 | 6.3347 | -1.14% |
| 2022-04-13 | 0 | 10.54 | 10.38 | 10.54 | 10.32 | 10.54 | 17,000 | 178,440 | 10.496 | 6.402 | 6.305 | 6.402 | 6.268 | 6.402 | 27,988 | 6.3755 | 0.19% |
| 2022-04-12 | 0 | 10.52 | 10.32 | 10.52 | 10.46 | 10.56 | 71,000 | 745,620 | 10.502 | 6.390 | 6.268 | 6.390 | 6.353 | 6.414 | 116,892 | 6.3787 | 0.38% |
| 2022-04-11 | 0 | 10.48 | 10.30 | 10.48 | 10.46 | 10.48 | 35,000 | 366,560 | 10.473 | 6.366 | 6.256 | 6.366 | 6.353 | 6.366 | 57,623 | 6.3613 | 0.00% |
| 2022-04-08 | 0 | 10.48 | 10.40 | 10.52 | 10.20 | 10.50 | 107,047 | 1,118,793 | 10.451 | 6.366 | 6.317 | 6.390 | 6.195 | 6.378 | 176,239 | 6.3481 | 0.00% |
| 2022-04-07 | 0 | 10.48 | 10.38 | 10.48 | 10.48 | 10.50 | 12,000 | 125,960 | 10.497 | 6.366 | 6.305 | 6.366 | 6.366 | 6.378 | 19,756 | 6.3756 | 0.58% |
| 2022-04-06 | 0 | 10.42 | 10.42 | 10.52 | 10.42 | 10.50 | 43,000 | 450,680 | 10.481 | 6.329 | 6.329 | 6.390 | 6.329 | 6.378 | 70,794 | 6.3661 | -0.57% |
| 2022-04-04 | 0 | 10.48 | 10.38 | 10.50 | 10.32 | 10.48 | 48,285 | 504,267 | 10.444 | 6.366 | 6.305 | 6.378 | 6.268 | 6.366 | 79,495 | 6.3434 | 0.96% |
| 2022-04-01 | 0 | 10.38 | 10.38 | 10.40 | 10.38 | 10.50 | 88,000 | 922,220 | 10.480 | 6.305 | 6.305 | 6.317 | 6.305 | 6.378 | 144,881 | 6.3654 | -1.14% |
| 2022-03-31 | 0 | 10.50 | 10.36 | 10.50 | 10.30 | 10.50 | 106,000 | 1,111,240 | 10.483 | 6.378 | 6.293 | 6.378 | 6.256 | 6.378 | 174,515 | 6.3676 | 0.00% |
| 2022-03-30 | 0 | 10.50 | 10.44 | 10.50 | 10.26 | 10.52 | 74,000 | 774,660 | 10.468 | 6.378 | 6.341 | 6.378 | 6.232 | 6.390 | 121,832 | 6.3585 | 0.96% |
| 2022-03-29 | 0 | 10.40 | 10.34 | 10.40 | 10.24 | 10.44 | 83,000 | 861,600 | 10.381 | 6.317 | 6.280 | 6.317 | 6.220 | 6.341 | 136,649 | 6.3052 | 0.78% |
| 2022-03-28 | 0 | 10.32 | 10.30 | 10.32 | 10.30 | 10.40 | 71,000 | 733,940 | 10.337 | 6.268 | 6.256 | 6.268 | 6.256 | 6.317 | 116,892 | 6.2788 | -0.77% |
| 2022-03-25 | 0 | 10.40 | 10.36 | 10.40 | 10.36 | 10.50 | 113,000 | 1,177,980 | 10.425 | 6.317 | 6.293 | 6.317 | 6.293 | 6.378 | 186,040 | 6.3319 | -0.57% |
| 2022-03-24 | 0 | 10.46 | 10.38 | 10.46 | 10.38 | 10.50 | 136,000 | 1,422,640 | 10.461 | 6.353 | 6.305 | 6.353 | 6.305 | 6.378 | 223,907 | 6.3537 | -0.38% |
| 2022-03-23 | 0 | 10.50 | 10.44 | 10.50 | 10.42 | 10.50 | 83,000 | 869,260 | 10.473 | 6.378 | 6.341 | 6.378 | 6.329 | 6.378 | 136,649 | 6.3613 | 0.77% |
| 2022-03-22 | 0 | 10.42 | 10.32 | 10.42 | 10.36 | 10.46 | 78,000 | 812,180 | 10.413 | 6.329 | 6.268 | 6.329 | 6.293 | 6.353 | 128,417 | 6.3245 | 1.36% |
| 2022-03-21 | 0 | 10.28 | 10.14 | 10.36 | 10.10 | 10.40 | 107,000 | 1,092,620 | 10.211 | 6.244 | 6.159 | 6.293 | 6.135 | 6.317 | 176,162 | 6.2024 | -0.19% |
| 2022-03-18 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.50 | 59,000 | 606,160 | 10.274 | 6.256 | 6.195 | 6.256 | 6.195 | 6.378 | 97,136 | 6.2403 | 1.58% |
| 2022-03-17 | 0 | 10.14 | 10.10 | 10.14 | 10.06 | 10.18 | 119,000 | 1,203,580 | 10.114 | 6.159 | 6.135 | 6.159 | 6.110 | 6.183 | 195,918 | 6.1433 | 2.01% |
| 2022-03-16 | 0 | 9.940 | 9.910 | 9.940 | 9.800 | 10.00 | 204,000 | 2,030,860 | 9.9552 | 6.038 | 6.019 | 6.038 | 5.952 | 6.074 | 335,860 | 6.0467 | 2.37% |
| 2022-03-15 | 0 | 9.710 | 9.710 | 9.840 | 9.600 | 9.880 | 366,000 | 3,579,390 | 9.7798 | 5.898 | 5.898 | 5.977 | 5.831 | 6.001 | 602,572 | 5.9402 | -1.92% |
| 2022-03-14 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 10.00 | 144,000 | 1,427,000 | 9.9097 | 6.013 | 5.983 | 6.013 | 5.983 | 6.074 | 237,078 | 6.0191 | -1.00% |
| 2022-03-11 | 0 | 10.00 | 10.00 | 10.12 | 9.860 | 10.14 | 112,000 | 1,118,690 | 9.9883 | 6.074 | 6.074 | 6.147 | 5.989 | 6.159 | 184,394 | 6.0669 | 0.40% |
| 2022-03-10 | 0 | 9.960 | 9.960 | 10.06 | 9.960 | 10.00 | 42,704 | 426,570 | 9.9890 | 6.050 | 6.050 | 6.110 | 6.050 | 6.074 | 70,307 | 6.0673 | 1.32% |
| 2022-03-09 | 0 | 9.830 | 9.830 | 9.860 | 9.800 | 10.00 | 187,000 | 1,845,180 | 9.8673 | 5.971 | 5.971 | 5.989 | 5.952 | 6.074 | 307,872 | 5.9933 | -2.67% |
| 2022-03-08 | 0 | 10.10 | 10.02 | 10.10 | 9.990 | 10.14 | 57,500 | 575,950 | 10.017 | 6.135 | 6.086 | 6.135 | 6.068 | 6.159 | 94,666 | 6.0840 | 0.80% |
| 2022-03-07 | 0 | 10.02 | 10.02 | 10.04 | 9.990 | 10.18 | 265,048 | 2,658,926 | 10.032 | 6.086 | 6.086 | 6.098 | 6.068 | 6.183 | 436,368 | 6.0933 | -1.18% |
| 2022-03-04 | 0 | 10.14 | 10.12 | 10.20 | 10.10 | 10.20 | 135,000 | 1,368,860 | 10.140 | 6.159 | 6.147 | 6.195 | 6.135 | 6.195 | 222,260 | 6.1588 | -0.59% |
| 2022-03-03 | 0 | 10.20 | 10.20 | 10.28 | 10.18 | 10.26 | 74,000 | 756,340 | 10.221 | 6.195 | 6.195 | 6.244 | 6.183 | 6.232 | 121,832 | 6.2081 | -0.97% |
| 2022-03-02 | 0 | 10.30 | 10.14 | 10.30 | 10.14 | 10.30 | 53,000 | 541,420 | 10.215 | 6.256 | 6.159 | 6.256 | 6.159 | 6.256 | 87,258 | 6.2048 | 0.59% |
| 2022-03-01 | 0 | 10.24 | 10.20 | 10.30 | 10.16 | 10.28 | 71,010 | 725,640 | 10.219 | 6.220 | 6.195 | 6.256 | 6.171 | 6.244 | 116,909 | 6.2069 | 0.59% |
| 2022-02-28 | 0 | 10.18 | 10.18 | 10.22 | 10.18 | 10.28 | 65,000 | 663,360 | 10.206 | 6.183 | 6.183 | 6.208 | 6.183 | 6.244 | 107,014 | 6.1988 | -0.59% |
| 2022-02-25 | 0 | 10.24 | 10.22 | 10.24 | 10.22 | 10.38 | 61,000 | 629,940 | 10.327 | 6.220 | 6.208 | 6.220 | 6.208 | 6.305 | 100,429 | 6.2725 | 0.39% |
| 2022-02-24 | 0 | 10.20 | 10.12 | 10.20 | 10.12 | 10.38 | 210,000 | 2,154,780 | 10.261 | 6.195 | 6.147 | 6.195 | 6.147 | 6.305 | 345,738 | 6.2324 | -1.92% |
| 2022-02-23 | 0 | 10.40 | 10.42 | 10.48 | 10.38 | 10.46 | 44,000 | 458,940 | 10.430 | 6.317 | 6.329 | 6.366 | 6.305 | 6.353 | 72,440 | 6.3354 | 0.19% |
| 2022-02-22 | 0 | 10.38 | 10.34 | 10.42 | 10.34 | 10.42 | 51,000 | 530,320 | 10.398 | 6.305 | 6.280 | 6.329 | 6.280 | 6.329 | 83,965 | 6.3160 | -0.76% |
| 2022-02-21 | 0 | 10.46 | 10.44 | 10.48 | 10.38 | 10.48 | 90,856 | 948,036 | 10.434 | 6.353 | 6.341 | 6.366 | 6.305 | 6.366 | 149,583 | 6.3379 | 0.19% |
| 2022-02-18 | 0 | 10.44 | 10.42 | 10.48 | 10.38 | 10.48 | 128,712 | 1,338,316 | 10.398 | 6.341 | 6.329 | 6.366 | 6.305 | 6.366 | 211,908 | 6.3156 | -0.76% |
| 2022-02-17 | 0 | 10.52 | 10.38 | 10.52 | 10.42 | 10.52 | 56,856 | 596,885 | 10.498 | 6.390 | 6.305 | 6.390 | 6.329 | 6.390 | 93,606 | 6.3766 | 0.57% |
| 2022-02-16 | 0 | 10.46 | 10.38 | 10.46 | 10.38 | 10.46 | 75,000 | 783,060 | 10.441 | 6.353 | 6.305 | 6.353 | 6.305 | 6.353 | 123,478 | 6.3417 | 0.77% |
| 2022-02-15 | 0 | 10.38 | 10.36 | 10.38 | 10.32 | 10.54 | 159,500 | 1,658,430 | 10.398 | 6.305 | 6.293 | 6.305 | 6.268 | 6.402 | 262,596 | 6.3155 | -0.76% |
| 2022-02-14 | 0 | 10.46 | 10.36 | 10.46 | 10.36 | 10.50 | 68,000 | 710,840 | 10.454 | 6.353 | 6.293 | 6.353 | 6.293 | 6.378 | 111,953 | 6.3494 | 0.19% |
| 2022-02-11 | 0 | 10.44 | 10.44 | 10.52 | 10.42 | 10.54 | 100,000 | 1,052,020 | 10.520 | 6.341 | 6.341 | 6.390 | 6.329 | 6.402 | 164,637 | 6.3899 | -0.95% |
| 2022-02-10 | 0 | 10.54 | 10.46 | 10.54 | 10.40 | 10.54 | 149,046 | 1,564,787 | 10.499 | 6.402 | 6.353 | 6.402 | 6.317 | 6.402 | 245,385 | 6.3769 | 1.35% |
| 2022-02-09 | 0 | 10.40 | 10.40 | 10.46 | 10.40 | 10.56 | 160,000 | 1,675,700 | 10.473 | 6.317 | 6.317 | 6.353 | 6.317 | 6.414 | 263,420 | 6.3613 | -0.19% |
| 2022-02-08 | 0 | 10.42 | 10.42 | 10.52 | 10.40 | 10.56 | 130,000 | 1,361,480 | 10.473 | 6.329 | 6.329 | 6.390 | 6.317 | 6.414 | 214,028 | 6.3612 | -0.76% |
| 2022-02-07 | 0 | 10.50 | 10.40 | 10.52 | 10.40 | 10.56 | 68,000 | 711,617 | 10.465 | 6.378 | 6.317 | 6.390 | 6.317 | 6.414 | 111,953 | 6.3564 | 0.96% |
| 2022-02-04 | 0 | 10.40 | 10.40 | 10.58 | 10.40 | 10.60 | 178,814 | 1,882,015 | 10.525 | 6.317 | 6.317 | 6.426 | 6.317 | 6.438 | 294,394 | 6.3928 | -0.57% |
| 2022-01-31 | 0 | 10.46 | 10.46 | 10.50 | 10.40 | 10.50 | 65,000 | 680,900 | 10.475 | 6.353 | 6.353 | 6.378 | 6.317 | 6.378 | 107,014 | 6.3627 | 0.19% |
| 2022-01-28 | 0 | 10.44 | 10.44 | 10.46 | 10.30 | 10.48 | 119,000 | 1,240,060 | 10.421 | 6.341 | 6.341 | 6.353 | 6.256 | 6.366 | 195,918 | 6.3295 | -0.19% |
| 2022-01-27 | 0 | 10.46 | 10.36 | 10.46 | 10.36 | 10.50 | 152,000 | 1,581,340 | 10.404 | 6.353 | 6.293 | 6.353 | 6.293 | 6.378 | 250,249 | 6.3191 | -0.38% |
| 2022-01-26 | 0 | 10.50 | 10.44 | 10.50 | 10.40 | 10.50 | 72,000 | 749,860 | 10.415 | 6.378 | 6.341 | 6.378 | 6.317 | 6.378 | 118,539 | 6.3259 | 0.96% |
| 2022-01-25 | 0 | 10.40 | 10.32 | 10.44 | 10.34 | 10.58 | 160,000 | 1,667,080 | 10.419 | 6.317 | 6.268 | 6.341 | 6.280 | 6.426 | 263,420 | 6.3286 | -1.70% |
| 2022-01-24 | 0 | 10.58 | 10.50 | 10.60 | 10.30 | 10.58 | 191,000 | 1,982,160 | 10.378 | 6.426 | 6.378 | 6.438 | 6.256 | 6.426 | 314,457 | 6.3034 | 0.95% |
| 2022-01-21 | 0 | 10.48 | 10.40 | 10.48 | 10.24 | 10.50 | 185,000 | 1,920,160 | 10.379 | 6.366 | 6.317 | 6.366 | 6.220 | 6.378 | 304,579 | 6.3043 | 1.35% |
| 2022-01-20 | 0 | 10.34 | 10.34 | 10.40 | 10.32 | 10.48 | 183,000 | 1,902,680 | 10.397 | 6.280 | 6.280 | 6.317 | 6.268 | 6.366 | 301,286 | 6.3152 | -0.96% |
| 2022-01-19 | 0 | 10.44 | 10.42 | 10.48 | 10.30 | 10.48 | 209,000 | 2,173,160 | 10.398 | 6.341 | 6.329 | 6.366 | 6.256 | 6.366 | 344,092 | 6.3156 | 1.95% |
| 2022-01-18 | 0 | 10.24 | 10.24 | 10.30 | 10.16 | 10.30 | 153,000 | 1,562,580 | 10.213 | 6.220 | 6.220 | 6.256 | 6.171 | 6.256 | 251,895 | 6.2033 | 0.00% |
| 2022-01-17 | 0 | 10.24 | 10.24 | 10.32 | 10.14 | 10.38 | 104,000 | 1,063,000 | 10.221 | 6.220 | 6.220 | 6.268 | 6.159 | 6.305 | 171,223 | 6.2083 | 0.00% |
| 2022-01-14 | 0 | 10.24 | 10.24 | 10.34 | 10.20 | 10.36 | 95,000 | 974,780 | 10.261 | 6.220 | 6.220 | 6.280 | 6.195 | 6.293 | 156,405 | 6.2324 | -0.97% |
| 2022-01-13 | 0 | 10.34 | 10.20 | 10.34 | 10.20 | 10.34 | 128,411 | 1,316,181 | 10.250 | 6.280 | 6.195 | 6.280 | 6.195 | 6.280 | 211,412 | 6.2257 | 1.37% |
| 2022-01-12 | 0 | 10.20 | 10.16 | 10.20 | 10.16 | 10.26 | 129,000 | 1,315,420 | 10.197 | 6.195 | 6.171 | 6.195 | 6.171 | 6.232 | 212,382 | 6.1936 | 0.39% |
| 2022-01-11 | 0 | 10.16 | 10.14 | 10.26 | 10.16 | 10.28 | 109,000 | 1,112,100 | 10.203 | 6.171 | 6.159 | 6.232 | 6.171 | 6.244 | 179,455 | 6.1971 | -0.20% |
| 2022-01-10 | 0 | 10.18 | 10.18 | 10.30 | 10.16 | 10.30 | 138,000 | 1,408,340 | 10.205 | 6.183 | 6.183 | 6.256 | 6.171 | 6.256 | 227,199 | 6.1987 | -0.97% |
| 2022-01-07 | 0 | 10.28 | 10.22 | 10.28 | 10.24 | 10.30 | 150,047 | 1,539,904 | 10.263 | 6.244 | 6.208 | 6.244 | 6.220 | 6.256 | 247,033 | 6.2336 | 0.78% |
| 2022-01-06 | 0 | 10.20 | 10.24 | 10.28 | 10.10 | 10.20 | 70,000 | 713,260 | 10.189 | 6.195 | 6.220 | 6.244 | 6.135 | 6.195 | 115,246 | 6.1890 | 0.59% |
| 2022-01-05 | 0 | 10.14 | 10.16 | 10.26 | 10.10 | 10.28 | 104,000 | 1,060,640 | 10.198 | 6.159 | 6.171 | 6.232 | 6.135 | 6.244 | 171,223 | 6.1945 | -1.36% |
| 2022-01-04 | 0 | 10.28 | 10.14 | 10.30 | 10.14 | 10.28 | 107,000 | 1,094,040 | 10.225 | 6.244 | 6.159 | 6.256 | 6.159 | 6.244 | 176,162 | 6.2104 | -0.77% |
| 2022-01-03 | 0 | 10.36 | 10.26 | 10.36 | 10.20 | 10.36 | 105,830 | 1,090,569 | 10.305 | 6.293 | 6.232 | 6.293 | 6.195 | 6.293 | 174,236 | 6.2592 | 0.58% |
| 2021-12-31 | 0 | 10.30 | 10.30 | 10.36 | 10.30 | 10.38 | 81,830 | 847,175 | 10.353 | 6.256 | 6.256 | 6.293 | 6.256 | 6.305 | 134,723 | 6.2883 | -0.39% |
| 2021-12-30 | 0 | 10.34 | 10.32 | 10.34 | 10.12 | 10.34 | 65,000 | 669,740 | 10.304 | 6.280 | 6.268 | 6.280 | 6.147 | 6.280 | 107,014 | 6.2584 | 1.17% |
| 2021-12-29 | 0 | 10.22 | 10.22 | 10.30 | 10.04 | 10.30 | 100,500 | 1,022,410 | 10.173 | 6.208 | 6.208 | 6.256 | 6.098 | 6.256 | 165,460 | 6.1792 | 1.39% |
| 2021-12-28 | 0 | 10.08 | 10.08 | 10.16 | 10.00 | 10.16 | 226,000 | 2,279,300 | 10.085 | 6.123 | 6.123 | 6.171 | 6.074 | 6.171 | 372,080 | 6.1258 | 0.20% |
| 2021-12-24 | 0 | 10.06 | 10.00 | 10.08 | 9.900 | 10.08 | 82,000 | 820,740 | 10.009 | 6.110 | 6.074 | 6.123 | 6.013 | 6.123 | 135,003 | 6.0794 | 1.11% |
| 2021-12-23 | 0 | 9.950 | 9.860 | 9.950 | 9.850 | 9.950 | 107,000 | 1,055,490 | 9.8644 | 6.044 | 5.989 | 6.044 | 5.983 | 6.044 | 176,162 | 5.9916 | 1.43% |
| 2021-12-22 | 0 | 9.810 | 9.800 | 9.850 | 9.800 | 9.960 | 177,000 | 1,739,880 | 9.8298 | 5.959 | 5.952 | 5.983 | 5.952 | 6.050 | 291,408 | 5.9706 | -0.10% |
| 2021-12-21 | 0 | 9.820 | 9.820 | 9.900 | 9.800 | 9.950 | 117,179 | 1,157,388 | 9.8771 | 5.965 | 5.965 | 6.013 | 5.952 | 6.044 | 192,920 | 5.9993 | -0.30% |
| 2021-12-20 | 0 | 9.850 | 9.830 | 9.850 | 9.770 | 10.06 | 269,000 | 2,664,955 | 9.9069 | 5.983 | 5.971 | 5.983 | 5.934 | 6.110 | 442,874 | 6.0174 | 0.61% |
| 2021-12-17 | 0 | 9.790 | 9.720 | 10.18 | 9.790 | 10.20 | 331,000 | 3,292,330 | 9.9466 | 5.946 | 5.904 | 6.183 | 5.946 | 6.195 | 544,949 | 6.0415 | -3.07% |
| 2021-12-16 | 0 | 10.10 | 10.10 | 10.16 | 10.10 | 10.16 | 102,240 | 1,035,823 | 10.131 | 6.135 | 6.135 | 6.171 | 6.135 | 6.171 | 168,325 | 6.1537 | -0.79% |
| 2021-12-15 | 0 | 10.18 | 10.12 | 10.18 | 10.02 | 10.18 | 147,240 | 1,487,868 | 10.105 | 6.183 | 6.147 | 6.183 | 6.086 | 6.183 | 242,412 | 6.1378 | 0.99% |
| 2021-12-14 | 0 | 10.08 | 10.06 | 10.08 | 10.06 | 10.16 | 130,003 | 1,314,109 | 10.108 | 6.123 | 6.110 | 6.123 | 6.110 | 6.171 | 214,033 | 6.1397 | -0.59% |
| 2021-12-13 | 0 | 10.14 | 10.10 | 10.14 | 10.10 | 10.26 | 141,000 | 1,433,040 | 10.163 | 6.159 | 6.135 | 6.159 | 6.135 | 6.232 | 232,139 | 6.1732 | 0.20% |
| 2021-12-10 | 0 | 10.12 | 10.12 | 10.20 | 10.10 | 10.20 | 111,000 | 1,127,930 | 10.162 | 6.147 | 6.147 | 6.195 | 6.135 | 6.195 | 182,747 | 6.1721 | 0.00% |
| 2021-12-09 | 0 | 10.12 | 10.12 | 10.22 | 10.10 | 10.28 | 126,000 | 1,281,040 | 10.167 | 6.147 | 6.147 | 6.208 | 6.135 | 6.244 | 207,443 | 6.1754 | -1.17% |
| 2021-12-08 | 0 | 10.24 | 10.10 | 10.24 | 10.12 | 10.30 | 111,000 | 1,128,120 | 10.163 | 6.220 | 6.135 | 6.220 | 6.147 | 6.256 | 182,747 | 6.1731 | 0.39% |
| 2021-12-07 | 0 | 10.20 | 10.16 | 10.20 | 10.08 | 10.28 | 111,076 | 1,136,571 | 10.232 | 6.195 | 6.171 | 6.195 | 6.123 | 6.244 | 182,872 | 6.2151 | 0.20% |
| 2021-12-06 | 0 | 10.18 | 10.12 | 10.18 | 10.08 | 10.20 | 112,854 | 1,146,739 | 10.161 | 6.183 | 6.147 | 6.183 | 6.123 | 6.195 | 185,800 | 6.1719 | 0.39% |
| 2021-12-03 | 0 | 10.14 | 10.14 | 10.22 | 10.14 | 10.32 | 123,854 | 1,262,539 | 10.194 | 6.159 | 6.159 | 6.208 | 6.159 | 6.268 | 203,910 | 6.1917 | -0.39% |
| 2021-12-02 | 0 | 10.18 | 10.08 | 10.24 | 10.08 | 10.28 | 231,000 | 2,351,380 | 10.179 | 6.183 | 6.123 | 6.220 | 6.123 | 6.244 | 380,312 | 6.1828 | 0.79% |
| 2021-12-01 | 0 | 10.10 | 10.10 | 10.26 | 10.10 | 10.30 | 223,000 | 2,286,000 | 10.251 | 6.135 | 6.135 | 6.232 | 6.135 | 6.256 | 367,141 | 6.2265 | -0.20% |
| 2021-11-30 | 0 | 10.12 | 10.12 | 10.24 | 10.12 | 10.40 | 185,000 | 1,892,780 | 10.231 | 6.147 | 6.147 | 6.220 | 6.147 | 6.317 | 304,579 | 6.2144 | -1.94% |
| 2021-11-29 | 0 | 10.32 | 10.24 | 10.40 | 10.24 | 10.36 | 127,000 | 1,309,680 | 10.312 | 6.268 | 6.220 | 6.317 | 6.220 | 6.293 | 209,089 | 6.2637 | -1.15% |
| 2021-11-26 | 0 | 10.44 | 10.24 | 10.44 | 10.22 | 10.46 | 262,000 | 2,714,800 | 10.362 | 6.341 | 6.220 | 6.341 | 6.208 | 6.353 | 431,350 | 6.2937 | 0.19% |
| 2021-11-25 | 0 | 10.42 | 10.36 | 10.48 | 10.32 | 10.48 | 172,000 | 1,789,640 | 10.405 | 6.329 | 6.293 | 6.366 | 6.268 | 6.366 | 283,176 | 6.3199 | -0.19% |
| 2021-11-24 | 0 | 10.44 | 10.40 | 10.46 | 10.36 | 10.52 | 72,000 | 753,600 | 10.467 | 6.341 | 6.317 | 6.353 | 6.293 | 6.390 | 118,539 | 6.3574 | -0.19% |
| 2021-11-23 | 0 | 10.46 | 10.38 | 10.48 | 10.22 | 10.58 | 305,000 | 3,184,492 | 10.441 | 6.353 | 6.305 | 6.366 | 6.208 | 6.426 | 502,144 | 6.3418 | 2.35% |
| 2021-11-22 | 0 | 10.22 | 10.22 | 10.32 | 10.10 | 10.32 | 261,000 | 2,671,520 | 10.236 | 6.208 | 6.208 | 6.268 | 6.135 | 6.268 | 429,703 | 6.2171 | -0.78% |
| 2021-11-19 | 0 | 10.30 | 10.32 | 10.34 | 10.22 | 10.32 | 91,000 | 935,120 | 10.276 | 6.256 | 6.268 | 6.280 | 6.208 | 6.268 | 149,820 | 6.2416 | 0.19% |
| 2021-11-18 | 0 | 10.28 | 10.22 | 10.26 | 10.14 | 10.30 | 144,000 | 1,476,560 | 10.254 | 6.244 | 6.208 | 6.232 | 6.159 | 6.256 | 237,078 | 6.2282 | -0.19% |
| 2021-11-17 | 0 | 10.30 | 10.24 | 10.30 | 10.20 | 10.30 | 152,864 | 1,565,181 | 10.239 | 6.256 | 6.220 | 6.256 | 6.195 | 6.256 | 251,671 | 6.2192 | 0.19% |
| 2021-11-16 | 0 | 10.28 | 10.20 | 10.28 | 10.00 | 10.28 | 251,864 | 2,559,707 | 10.163 | 6.244 | 6.195 | 6.244 | 6.074 | 6.244 | 414,662 | 6.1730 | 1.98% |
| 2021-11-15 | 0 | 10.08 | 10.08 | 10.16 | 10.08 | 10.34 | 141,000 | 1,438,800 | 10.204 | 6.123 | 6.123 | 6.171 | 6.123 | 6.280 | 232,139 | 6.1980 | -2.51% |
| 2021-11-12 | 0 | 10.34 | 10.30 | 10.34 | 10.28 | 10.66 | 313,000 | 3,247,720 | 10.376 | 6.280 | 6.256 | 6.280 | 6.244 | 6.475 | 515,315 | 6.3024 | -1.90% |
| 2021-11-11 | 0 | 10.54 | 10.46 | 10.54 | 10.48 | 10.78 | 334,000 | 3,534,280 | 10.582 | 6.402 | 6.353 | 6.402 | 6.366 | 6.548 | 549,888 | 6.4273 | -0.47% |
| 2021-11-10 | 0 | 10.84 | 10.74 | 10.86 | 10.66 | 11.06 | 1,126,000 | 12,092,560 | 10.739 | 6.432 | 6.373 | 6.444 | 6.326 | 6.563 | 1,897,579 | 6.3726 | -1.45% |
| 2021-11-09 | 0 | 11.00 | 10.96 | 11.00 | 10.60 | 11.00 | 1,238,872 | 13,420,512 | 10.833 | 6.527 | 6.504 | 6.527 | 6.290 | 6.527 | 2,087,795 | 6.4281 | 3.00% |
| 2021-11-08 | 0 | 10.68 | 10.60 | 10.68 | 10.24 | 10.74 | 1,223,872 | 12,927,830 | 10.563 | 6.337 | 6.290 | 6.337 | 6.076 | 6.373 | 2,062,516 | 6.2680 | 3.69% |
| 2021-11-05 | 0 | 10.30 | 10.30 | 10.40 | 10.08 | 10.56 | 1,028,047 | 10,581,626 | 10.293 | 6.112 | 6.112 | 6.171 | 5.981 | 6.266 | 1,732,505 | 6.1077 | -1.34% |
| 2021-11-04 | 0 | 10.44 | 10.44 | 10.46 | 9.700 | 10.44 | 2,664,000 | 27,207,080 | 10.213 | 6.195 | 6.195 | 6.207 | 5.756 | 6.195 | 4,489,476 | 6.0602 | 7.63% |
| 2021-11-03 | 0 | 9.700 | 9.660 | 9.700 | 9.370 | 9.700 | 881,000 | 8,401,370 | 9.5362 | 5.756 | 5.732 | 5.756 | 5.560 | 5.756 | 1,484,695 | 5.6586 | 3.85% |
| 2021-11-02 | 0 | 9.340 | 9.340 | 9.370 | 9.330 | 9.440 | 178,000 | 1,672,710 | 9.3972 | 5.542 | 5.542 | 5.560 | 5.536 | 5.602 | 299,972 | 5.5762 | 0.11% |
| 2021-11-01 | 0 | 9.330 | 9.330 | 9.350 | 9.300 | 9.600 | 800,000 | 7,531,890 | 9.4149 | 5.536 | 5.536 | 5.548 | 5.519 | 5.697 | 1,348,191 | 5.5867 | 1.19% |
| 2021-10-29 | 0 | 9.220 | 9.120 | 9.230 | 9.000 | 9.230 | 431,000 | 3,943,990 | 9.1508 | 5.471 | 5.412 | 5.477 | 5.340 | 5.477 | 726,338 | 5.4300 | 0.55% |
| 2021-10-28 | 0 | 9.170 | 9.120 | 9.190 | 9.110 | 9.230 | 182,317 | 1,670,665 | 9.1635 | 5.441 | 5.412 | 5.453 | 5.406 | 5.477 | 307,248 | 5.4375 | -0.65% |
| 2021-10-27 | 0 | 9.230 | 9.190 | 9.230 | 9.110 | 9.230 | 84,317 | 775,135 | 9.1931 | 5.477 | 5.453 | 5.477 | 5.406 | 5.477 | 142,094 | 5.4551 | 0.65% |
| 2021-10-26 | 0 | 9.170 | 9.150 | 9.200 | 9.060 | 9.180 | 80,000 | 733,300 | 9.1663 | 5.441 | 5.429 | 5.459 | 5.376 | 5.447 | 134,819 | 5.4391 | 0.22% |
| 2021-10-25 | 0 | 9.150 | 9.150 | 9.180 | 9.050 | 9.200 | 54,000 | 494,620 | 9.1596 | 5.429 | 5.429 | 5.447 | 5.370 | 5.459 | 91,003 | 5.4352 | 0.77% |
| 2021-10-22 | 0 | 9.080 | 9.070 | 9.150 | 9.050 | 9.150 | 151,000 | 1,373,630 | 9.0969 | 5.388 | 5.382 | 5.429 | 5.370 | 5.429 | 254,471 | 5.3980 | 0.44% |
| 2021-10-21 | 0 | 9.040 | 9.040 | 9.070 | 9.020 | 9.060 | 50,000 | 452,160 | 9.0432 | 5.364 | 5.364 | 5.382 | 5.352 | 5.376 | 84,262 | 5.3661 | -0.11% |
| 2021-10-20 | 0 | 9.050 | 9.030 | 9.050 | 9.040 | 9.060 | 76,000 | 687,610 | 9.0475 | 5.370 | 5.358 | 5.370 | 5.364 | 5.376 | 128,078 | 5.3687 | 0.00% |
| 2021-10-19 | 0 | 9.050 | 9.030 | 9.050 | 8.940 | 9.050 | 124,000 | 1,120,990 | 9.0402 | 5.370 | 5.358 | 5.370 | 5.305 | 5.370 | 208,970 | 5.3644 | 0.33% |
| 2021-10-18 | 0 | 9.020 | 8.980 | 9.030 | 8.950 | 9.030 | 75,000 | 675,790 | 9.0105 | 5.352 | 5.329 | 5.358 | 5.311 | 5.358 | 126,393 | 5.3467 | 0.67% |
| 2021-10-15 | 0 | 8.960 | 8.950 | 8.990 | 8.960 | 9.040 | 176,752 | 1,590,963 | 9.0011 | 5.317 | 5.311 | 5.335 | 5.317 | 5.364 | 297,869 | 5.3411 | 0.00% |
| 2021-10-12 | 0 | 8.960 | 8.960 | 9.070 | 8.960 | 9.050 | 104,000 | 936,200 | 9.0019 | 5.317 | 5.317 | 5.382 | 5.317 | 5.370 | 175,265 | 5.3416 | -0.44% |
| 2021-10-11 | 0 | 9.000 | 8.990 | 9.000 | 8.900 | 9.000 | 66,000 | 592,200 | 8.9727 | 5.340 | 5.335 | 5.340 | 5.281 | 5.340 | 111,226 | 5.3243 | 0.00% |
| 2021-10-08 | 0 | 9.000 | 9.000 | 9.050 | 8.930 | 9.070 | 137,054 | 1,233,937 | 9.0033 | 5.340 | 5.340 | 5.370 | 5.299 | 5.382 | 230,969 | 5.3424 | 0.00% |
| 2021-10-07 | 0 | 9.000 | 9.000 | 9.050 | 8.780 | 9.040 | 215,000 | 1,923,960 | 8.9487 | 5.340 | 5.340 | 5.370 | 5.210 | 5.364 | 362,326 | 5.3100 | 2.51% |
| 2021-10-06 | 0 | 8.780 | 8.770 | 8.850 | 8.710 | 8.850 | 126,000 | 1,105,860 | 8.7767 | 5.210 | 5.204 | 5.251 | 5.168 | 5.251 | 212,340 | 5.2080 | 0.11% |
| 2021-10-05 | 0 | 8.770 | 8.770 | 8.790 | 8.720 | 8.790 | 36,000 | 315,970 | 8.7769 | 5.204 | 5.204 | 5.216 | 5.174 | 5.216 | 60,669 | 5.2081 | 0.92% |
| 2021-10-04 | 0 | 8.690 | 8.660 | 8.690 | 8.650 | 8.850 | 311,000 | 2,707,990 | 8.7074 | 5.157 | 5.139 | 5.157 | 5.133 | 5.251 | 524,109 | 5.1668 | 0.46% |
| 2021-09-30 | 0 | 8.650 | 8.650 | 8.720 | 8.610 | 8.700 | 115,000 | 996,820 | 8.6680 | 5.133 | 5.133 | 5.174 | 5.109 | 5.162 | 193,802 | 5.1435 | 0.46% |
| 2021-09-29 | 0 | 8.610 | 8.600 | 8.700 | 8.520 | 8.680 | 222,000 | 1,904,220 | 8.5776 | 5.109 | 5.103 | 5.162 | 5.056 | 5.151 | 374,123 | 5.0898 | 0.70% |
| 2021-09-28 | 0 | 8.550 | 8.540 | 8.550 | 8.520 | 8.550 | 137,000 | 1,169,860 | 8.5391 | 5.073 | 5.068 | 5.073 | 5.056 | 5.073 | 230,878 | 5.0670 | 0.23% |
| 2021-09-27 | 0 | 8.530 | 8.520 | 8.530 | 8.530 | 8.650 | 295,000 | 2,534,470 | 8.5914 | 5.062 | 5.056 | 5.062 | 5.062 | 5.133 | 497,145 | 5.0980 | -1.73% |
| 2021-09-24 | 0 | 8.680 | 8.660 | 8.680 | 8.660 | 8.840 | 206,000 | 1,793,850 | 8.7080 | 5.151 | 5.139 | 5.151 | 5.139 | 5.246 | 347,159 | 5.1672 | -0.91% |
| 2021-09-23 | 0 | 8.760 | 8.760 | 8.800 | 8.750 | 8.830 | 153,000 | 1,343,250 | 8.7794 | 5.198 | 5.198 | 5.222 | 5.192 | 5.240 | 257,842 | 5.2096 | 0.11% |
| 2021-09-21 | 0 | 8.750 | 8.740 | 8.750 | 8.700 | 8.870 | 202,000 | 1,767,010 | 8.7476 | 5.192 | 5.186 | 5.192 | 5.162 | 5.263 | 340,418 | 5.1907 | 0.57% |
| 2021-09-20 | 0 | 8.700 | 8.700 | 8.730 | 8.660 | 9.000 | 834,000 | 7,318,020 | 8.7746 | 5.162 | 5.162 | 5.180 | 5.139 | 5.340 | 1,405,489 | 5.2067 | -3.87% |
| 2021-09-17 | 0 | 9.050 | 9.050 | 9.070 | 8.900 | 9.090 | 570,200 | 5,145,350 | 9.0238 | 5.370 | 5.370 | 5.382 | 5.281 | 5.394 | 960,923 | 5.3546 | 0.56% |
| 2021-09-16 | 0 | 9.000 | 8.990 | 9.000 | 8.990 | 9.170 | 342,000 | 3,101,580 | 9.0689 | 5.340 | 5.335 | 5.340 | 5.335 | 5.441 | 576,352 | 5.3814 | -1.42% |
| 2021-09-15 | 0 | 9.130 | 9.120 | 9.130 | 9.130 | 9.230 | 235,000 | 2,153,040 | 9.1619 | 5.418 | 5.412 | 5.418 | 5.418 | 5.477 | 396,031 | 5.4365 | -0.33% |
| 2021-09-14 | 0 | 9.160 | 9.150 | 9.160 | 9.160 | 9.290 | 270,000 | 2,489,740 | 9.2213 | 5.435 | 5.429 | 5.435 | 5.435 | 5.513 | 455,014 | 5.4718 | -1.29% |
| 2021-09-13 | 0 | 9.280 | 9.230 | 9.280 | 9.190 | 9.280 | 118,000 | 1,090,990 | 9.2457 | 5.507 | 5.477 | 5.507 | 5.453 | 5.507 | 198,858 | 5.4863 | 0.11% |
| 2021-09-10 | 0 | 9.270 | 9.200 | 9.270 | 9.190 | 9.280 | 126,000 | 1,166,120 | 9.2549 | 5.501 | 5.459 | 5.501 | 5.453 | 5.507 | 212,340 | 5.4918 | 0.87% |
| 2021-09-09 | 0 | 9.190 | 9.180 | 9.190 | 9.180 | 9.260 | 123,000 | 1,132,330 | 9.2059 | 5.453 | 5.447 | 5.453 | 5.447 | 5.495 | 207,284 | 5.4627 | -0.54% |
| 2021-09-08 | 0 | 9.240 | 9.190 | 9.240 | 9.160 | 9.270 | 138,000 | 1,274,420 | 9.2349 | 5.483 | 5.453 | 5.483 | 5.435 | 5.501 | 232,563 | 5.4799 | 0.87% |
| 2021-09-07 | 0 | 9.160 | 9.160 | 9.210 | 9.150 | 9.280 | 230,000 | 2,124,870 | 9.2386 | 5.435 | 5.435 | 5.465 | 5.429 | 5.507 | 387,605 | 5.4821 | -0.33% |
| 2021-09-06 | 0 | 9.190 | 9.150 | 9.200 | 9.150 | 9.230 | 253,000 | 2,324,100 | 9.1862 | 5.453 | 5.429 | 5.459 | 5.429 | 5.477 | 426,365 | 5.4510 | 0.44% |
| 2021-09-03 | 0 | 9.150 | 9.150 | 9.210 | 9.140 | 9.240 | 331,000 | 3,043,240 | 9.1941 | 5.429 | 5.429 | 5.465 | 5.424 | 5.483 | 557,814 | 5.4557 | -0.33% |
| 2021-09-02 | 0 | 9.180 | 9.140 | 9.200 | 9.140 | 9.230 | 330,844 | 3,035,983 | 9.1765 | 5.447 | 5.424 | 5.459 | 5.424 | 5.477 | 557,551 | 5.4452 | -0.65% |
| 2021-09-01 | 0 | 9.240 | 9.150 | 9.250 | 9.150 | 9.270 | 567,344 | 5,231,685 | 9.2214 | 5.483 | 5.429 | 5.489 | 5.429 | 5.501 | 956,110 | 5.4718 | 0.98% |
| 2021-08-31 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.290 | 894,000 | 8,249,100 | 9.2272 | 5.429 | 5.429 | 5.459 | 5.429 | 5.513 | 1,506,603 | 5.4753 | -0.54% |
| 2021-08-30 | 0 | 9.200 | 9.200 | 9.270 | 9.190 | 9.320 | 968,000 | 8,953,560 | 9.2495 | 5.459 | 5.459 | 5.501 | 5.453 | 5.530 | 1,631,311 | 5.4886 | -0.76% |
| 2021-08-27 | 0 | 9.270 | 9.210 | 9.270 | 9.200 | 9.310 | 774,000 | 7,171,050 | 9.2649 | 5.501 | 5.465 | 5.501 | 5.459 | 5.524 | 1,304,375 | 5.4977 | 0.11% |
| 2021-08-26 | 0 | 9.260 | 9.200 | 9.260 | 9.190 | 9.310 | 705,898 | 6,530,425 | 9.2512 | 5.495 | 5.459 | 5.495 | 5.453 | 5.524 | 1,189,607 | 5.4896 | 0.00% |
| 2021-08-25 | 0 | 9.260 | 9.200 | 9.270 | 9.180 | 9.350 | 959,898 | 8,881,183 | 9.2522 | 5.495 | 5.459 | 5.501 | 5.447 | 5.548 | 1,617,657 | 5.4902 | 0.22% |
| 2021-08-24 | 0 | 9.240 | 9.160 | 9.240 | 9.030 | 9.290 | 1,054,000 | 9,689,010 | 9.1926 | 5.483 | 5.435 | 5.483 | 5.358 | 5.513 | 1,776,242 | 5.4548 | 0.43% |
| 2021-08-23 | 0 | 9.200 | 9.130 | 9.190 | 9.130 | 9.260 | 923,000 | 8,494,290 | 9.2029 | 5.459 | 5.418 | 5.453 | 5.418 | 5.495 | 1,555,475 | 5.4609 | 0.00% |
| 2021-08-20 | 0 | 9.200 | 9.140 | 9.200 | 9.120 | 9.230 | 615,053 | 5,649,387 | 9.1852 | 5.459 | 5.424 | 5.459 | 5.412 | 5.477 | 1,036,511 | 5.4504 | -0.11% |
| 2021-08-19 | 0 | 9.210 | 9.150 | 9.220 | 9.120 | 9.250 | 666,000 | 6,115,210 | 9.1820 | 5.465 | 5.429 | 5.471 | 5.412 | 5.489 | 1,122,369 | 5.4485 | -0.43% |
| 2021-08-18 | 0 | 9.250 | 9.180 | 9.230 | 9.170 | 9.250 | 743,000 | 6,851,160 | 9.2209 | 5.489 | 5.447 | 5.477 | 5.441 | 5.489 | 1,252,132 | 5.4716 | 0.00% |
| 2021-08-17 | 0 | 9.250 | 9.190 | 9.250 | 9.170 | 9.300 | 1,121,000 | 10,359,080 | 9.2409 | 5.489 | 5.453 | 5.489 | 5.441 | 5.519 | 1,889,153 | 5.4835 | 0.00% |
| 2021-08-16 | 0 | 9.250 | 9.220 | 9.250 | 9.180 | 9.300 | 1,389,898 | 12,813,857 | 9.2193 | 5.489 | 5.471 | 5.489 | 5.447 | 5.519 | 2,342,310 | 5.4706 | 0.11% |
| 2021-08-13 | 0 | 9.240 | 9.180 | 9.260 | 9.170 | 9.300 | 887,898 | 8,192,054 | 9.2263 | 5.483 | 5.447 | 5.495 | 5.441 | 5.519 | 1,496,320 | 5.4748 | 0.00% |
| 2021-08-12 | 0 | 9.240 | 9.190 | 9.240 | 9.170 | 9.250 | 619,000 | 5,705,950 | 9.2180 | 5.483 | 5.453 | 5.483 | 5.441 | 5.489 | 1,043,163 | 5.4699 | 1.09% |
| 2021-08-11 | 0 | 9.140 | 9.140 | 9.200 | 9.130 | 9.250 | 894,000 | 8,219,390 | 9.1939 | 5.424 | 5.424 | 5.459 | 5.418 | 5.489 | 1,506,603 | 5.4556 | -0.76% |
| 2021-08-10 | 0 | 9.210 | 9.130 | 9.210 | 9.120 | 9.240 | 1,022,000 | 9,400,110 | 9.1978 | 5.465 | 5.418 | 5.465 | 5.412 | 5.483 | 1,722,314 | 5.4578 | -0.22% |
| 2021-08-09 | 0 | 9.230 | 9.180 | 9.230 | 9.180 | 9.230 | 546,000 | 5,033,010 | 9.2180 | 5.477 | 5.447 | 5.477 | 5.447 | 5.477 | 920,140 | 5.4698 | 0.44% |
| 2021-08-06 | 0 | 9.190 | 9.180 | 9.270 | 9.180 | 9.300 | 683,000 | 6,312,890 | 9.2429 | 5.453 | 5.447 | 5.501 | 5.447 | 5.519 | 1,151,018 | 5.4846 | -0.54% |
| 2021-08-05 | 0 | 9.240 | 9.180 | 9.240 | 9.190 | 9.270 | 600,400 | 5,539,463 | 9.2263 | 5.483 | 5.447 | 5.483 | 5.453 | 5.501 | 1,011,817 | 5.4748 | -0.22% |
| 2021-08-04 | 0 | 9.260 | 9.200 | 9.270 | 9.100 | 9.290 | 728,000 | 6,681,720 | 9.1782 | 5.495 | 5.459 | 5.501 | 5.400 | 5.513 | 1,226,854 | 5.4462 | 1.76% |
| 2021-08-03 | 0 | 9.100 | 9.100 | 9.170 | 9.100 | 9.200 | 1,048,000 | 9,574,230 | 9.1357 | 5.400 | 5.400 | 5.441 | 5.400 | 5.459 | 1,766,130 | 5.4210 | -0.33% |
| 2021-08-02 | 0 | 9.130 | 9.110 | 9.150 | 9.050 | 9.170 | 673,000 | 6,119,570 | 9.0930 | 5.418 | 5.406 | 5.429 | 5.370 | 5.441 | 1,134,166 | 5.3957 | 0.33% |
| 2021-07-30 | 0 | 9.100 | 9.030 | 9.100 | 9.020 | 9.150 | 644,000 | 5,845,110 | 9.0763 | 5.400 | 5.358 | 5.400 | 5.352 | 5.429 | 1,085,294 | 5.3857 | -0.33% |
| 2021-07-29 | 0 | 9.130 | 9.060 | 9.150 | 9.040 | 9.180 | 840,000 | 7,639,660 | 9.0948 | 5.418 | 5.376 | 5.429 | 5.364 | 5.447 | 1,415,600 | 5.3968 | 1.11% |
| 2021-07-28 | 0 | 9.030 | 9.030 | 9.080 | 8.860 | 9.140 | 834,000 | 7,564,460 | 9.0701 | 5.358 | 5.358 | 5.388 | 5.257 | 5.424 | 1,405,489 | 5.3821 | -0.11% |
| 2021-07-27 | 0 | 9.040 | 9.040 | 9.050 | 8.900 | 9.140 | 898,000 | 8,172,600 | 9.1009 | 5.364 | 5.364 | 5.370 | 5.281 | 5.424 | 1,513,344 | 5.4004 | -0.66% |
| 2021-07-26 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.190 | 867,105 | 7,929,640 | 9.1450 | 5.400 | 5.400 | 5.429 | 5.400 | 5.453 | 1,461,279 | 5.4265 | -1.52% |
| 2021-07-23 | 0 | 9.240 | 9.200 | 9.240 | 9.170 | 9.260 | 575,000 | 5,308,380 | 9.2320 | 5.483 | 5.459 | 5.483 | 5.441 | 5.495 | 969,012 | 5.4781 | -0.11% |
| 2021-07-22 | 0 | 9.250 | 9.200 | 9.250 | 9.190 | 9.270 | 604,395 | 5,577,555 | 9.2283 | 5.489 | 5.459 | 5.489 | 5.453 | 5.501 | 1,018,550 | 5.4760 | 0.33% |
| 2021-07-21 | 0 | 9.220 | 9.150 | 9.220 | 9.150 | 9.230 | 838,497 | 7,700,732 | 9.1840 | 5.471 | 5.429 | 5.471 | 5.429 | 5.477 | 1,413,068 | 5.4497 | -0.32% |
| 2021-07-20 | 0 | 9.250 | 9.150 | 9.250 | 9.150 | 9.250 | 842,790 | 7,747,367 | 9.1925 | 5.489 | 5.429 | 5.489 | 5.429 | 5.489 | 1,420,302 | 5.4547 | 0.00% |
| 2021-07-19 | 0 | 9.250 | 9.210 | 9.280 | 9.200 | 9.300 | 778,000 | 7,182,900 | 9.2325 | 5.489 | 5.465 | 5.507 | 5.459 | 5.519 | 1,311,116 | 5.4785 | -0.22% |
| 2021-07-16 | 0 | 9.270 | 9.220 | 9.270 | 9.210 | 9.280 | 571,000 | 5,268,100 | 9.2261 | 5.501 | 5.471 | 5.501 | 5.465 | 5.507 | 962,271 | 5.4747 | 0.22% |
| 2021-07-15 | 0 | 9.250 | 9.220 | 9.250 | 9.220 | 9.300 | 557,000 | 5,143,000 | 9.2334 | 5.489 | 5.471 | 5.489 | 5.471 | 5.519 | 938,678 | 5.4790 | 0.11% |
| 2021-07-14 | 0 | 9.240 | 9.180 | 9.240 | 9.180 | 9.270 | 787,000 | 7,269,500 | 9.2370 | 5.483 | 5.447 | 5.483 | 5.447 | 5.501 | 1,326,283 | 5.4811 | 0.00% |
| 2021-07-13 | 0 | 9.240 | 9.200 | 9.240 | 9.200 | 9.300 | 734,000 | 6,785,110 | 9.2440 | 5.483 | 5.459 | 5.483 | 5.459 | 5.519 | 1,236,965 | 5.4853 | -0.32% |
| 2021-07-12 | 0 | 9.270 | 9.240 | 9.270 | 9.240 | 9.290 | 640,000 | 5,921,110 | 9.2517 | 5.501 | 5.483 | 5.501 | 5.483 | 5.513 | 1,078,553 | 5.4899 | 0.00% |
| 2021-07-09 | 0 | 9.270 | 9.180 | 9.280 | 9.160 | 9.280 | 597,000 | 5,486,050 | 9.1894 | 5.501 | 5.447 | 5.507 | 5.435 | 5.507 | 1,006,087 | 5.4529 | 0.43% |
| 2021-07-08 | 0 | 9.230 | 9.170 | 9.230 | 9.180 | 9.280 | 476,255 | 4,392,882 | 9.2238 | 5.477 | 5.441 | 5.477 | 5.447 | 5.507 | 802,603 | 5.4733 | -0.54% |
| 2021-07-07 | 0 | 9.280 | 9.190 | 9.280 | 9.170 | 9.280 | 887,918 | 8,163,471 | 9.1939 | 5.507 | 5.453 | 5.507 | 5.441 | 5.507 | 1,496,354 | 5.4556 | 0.87% |
| 2021-07-06 | 0 | 9.200 | 9.170 | 9.200 | 9.160 | 9.210 | 606,000 | 5,569,620 | 9.1908 | 5.459 | 5.441 | 5.459 | 5.435 | 5.465 | 1,021,255 | 5.4537 | 0.22% |
| 2021-07-05 | 0 | 9.180 | 9.160 | 9.220 | 9.180 | 9.240 | 531,000 | 4,892,250 | 9.2133 | 5.447 | 5.435 | 5.471 | 5.447 | 5.483 | 894,862 | 5.4670 | -0.22% |
| 2021-07-02 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.220 | 634,000 | 5,827,510 | 9.1917 | 5.459 | 5.429 | 5.459 | 5.429 | 5.471 | 1,068,441 | 5.4542 | 0.22% |
| 2021-06-30 | 0 | 9.180 | 9.180 | 9.230 | 9.150 | 9.230 | 572,936 | 5,271,314 | 9.2005 | 5.447 | 5.447 | 5.477 | 5.429 | 5.477 | 965,534 | 5.4595 | 0.33% |
| 2021-06-29 | 0 | 9.150 | 9.140 | 9.230 | 9.150 | 9.250 | 659,936 | 6,076,221 | 9.2073 | 5.429 | 5.424 | 5.477 | 5.429 | 5.489 | 1,112,150 | 5.4635 | -1.19% |
| 2021-06-28 | 0 | 9.260 | 9.180 | 9.260 | 9.160 | 9.260 | 677,000 | 6,231,140 | 9.2040 | 5.495 | 5.447 | 5.495 | 5.435 | 5.495 | 1,140,907 | 5.4616 | 0.54% |
| 2021-06-25 | 0 | 9.210 | 9.200 | 9.210 | 9.180 | 9.260 | 486,000 | 4,486,270 | 9.2310 | 5.465 | 5.459 | 5.465 | 5.447 | 5.495 | 819,026 | 5.4776 | -0.43% |
| 2021-06-24 | 0 | 9.250 | 9.160 | 9.250 | 9.140 | 9.250 | 606,000 | 5,566,590 | 9.1858 | 5.489 | 5.435 | 5.489 | 5.424 | 5.489 | 1,021,255 | 5.4507 | 0.76% |
| 2021-06-23 | 0 | 9.180 | 9.170 | 9.190 | 9.130 | 9.180 | 464,000 | 4,251,210 | 9.1621 | 5.447 | 5.441 | 5.453 | 5.418 | 5.447 | 781,951 | 5.4367 | 0.11% |
| 2021-06-22 | 0 | 9.170 | 9.120 | 9.170 | 9.130 | 9.180 | 518,000 | 4,742,720 | 9.1558 | 5.441 | 5.412 | 5.441 | 5.418 | 5.447 | 872,954 | 5.4330 | -0.22% |
| 2021-06-21 | 0 | 9.190 | 9.140 | 9.170 | 9.120 | 9.250 | 805,000 | 7,359,730 | 9.1425 | 5.453 | 5.424 | 5.441 | 5.412 | 5.489 | 1,356,617 | 5.4251 | 0.11% |
| 2021-06-18 | 0 | 9.180 | 9.150 | 9.180 | 9.130 | 9.190 | 296,000 | 2,711,390 | 9.1601 | 5.447 | 5.429 | 5.447 | 5.418 | 5.453 | 498,831 | 5.4355 | 0.44% |
| 2021-06-17 | 0 | 9.140 | 9.140 | 9.150 | 9.140 | 9.210 | 257,000 | 2,354,155 | 9.1601 | 5.424 | 5.424 | 5.429 | 5.424 | 5.465 | 433,106 | 5.4355 | -0.33% |
| 2021-06-16 | 0 | 9.170 | 9.160 | 9.170 | 9.160 | 9.230 | 210,000 | 1,931,170 | 9.1960 | 5.441 | 5.435 | 5.441 | 5.435 | 5.477 | 353,900 | 5.4568 | -0.65% |
| 2021-06-15 | 0 | 9.230 | 9.230 | 9.270 | 9.230 | 9.280 | 201,000 | 1,859,950 | 9.2535 | 5.477 | 5.477 | 5.501 | 5.477 | 5.507 | 338,733 | 5.4909 | -0.32% |
| 2021-06-11 | 0 | 9.260 | 9.250 | 9.260 | 9.240 | 9.290 | 124,000 | 1,147,570 | 9.2546 | 5.495 | 5.489 | 5.495 | 5.483 | 5.513 | 208,970 | 5.4916 | 0.11% |
| 2021-06-10 | 0 | 9.250 | 9.230 | 9.250 | 9.200 | 9.250 | 135,948 | 1,256,131 | 9.2398 | 5.489 | 5.477 | 5.489 | 5.459 | 5.489 | 229,105 | 5.4828 | 0.54% |
| 2021-06-09 | 0 | 9.200 | 9.210 | 9.230 | 9.200 | 9.330 | 138,948 | 1,282,560 | 9.2305 | 5.459 | 5.465 | 5.477 | 5.459 | 5.536 | 234,161 | 5.4773 | -0.33% |
| 2021-06-08 | 0 | 9.230 | 9.170 | 9.230 | 9.120 | 9.350 | 235,000 | 2,160,320 | 9.1929 | 5.477 | 5.441 | 5.477 | 5.412 | 5.548 | 396,031 | 5.4549 | -1.28% |
| 2021-06-07 | 0 | 9.350 | 9.350 | 9.380 | 9.250 | 9.500 | 395,105 | 3,708,075 | 9.3850 | 5.548 | 5.548 | 5.566 | 5.489 | 5.637 | 665,846 | 5.5690 | 0.32% |
| 2021-06-04 | 0 | 9.880 | 9.870 | 9.900 | 9.790 | 9.950 | 1,131,000 | 11,142,160 | 9.8516 | 5.530 | 5.525 | 5.542 | 5.480 | 5.570 | 2,020,529 | 5.5145 | 1.44% |
| 2021-06-03 | 0 | 9.740 | 9.740 | 9.750 | 9.670 | 9.750 | 430,000 | 4,179,530 | 9.7198 | 5.452 | 5.452 | 5.458 | 5.413 | 5.458 | 768,194 | 5.4407 | 1.56% |
| 2021-06-02 | 0 | 9.590 | 9.590 | 9.660 | 9.560 | 9.670 | 308,000 | 2,954,210 | 9.5916 | 5.368 | 5.368 | 5.407 | 5.351 | 5.413 | 550,241 | 5.3689 | 0.31% |
| 2021-06-01 | 0 | 9.560 | 9.560 | 9.620 | 9.550 | 9.620 | 185,000 | 1,770,540 | 9.5705 | 5.351 | 5.351 | 5.385 | 5.346 | 5.385 | 330,502 | 5.3571 | 0.00% |
| 2021-05-31 | 0 | 9.560 | 9.540 | 9.570 | 9.510 | 9.600 | 222,000 | 2,116,240 | 9.5326 | 5.351 | 5.340 | 5.357 | 5.323 | 5.374 | 396,602 | 5.3359 | -0.83% |
| 2021-05-28 | 0 | 9.640 | 9.550 | 9.660 | 9.500 | 9.680 | 160,000 | 1,524,050 | 9.5253 | 5.396 | 5.346 | 5.407 | 5.318 | 5.418 | 285,840 | 5.3318 | 0.94% |
| 2021-05-27 | 0 | 9.550 | 9.530 | 9.550 | 9.550 | 9.600 | 165,000 | 1,577,260 | 9.5592 | 5.346 | 5.334 | 5.346 | 5.346 | 5.374 | 294,772 | 5.3508 | 0.53% |
| 2021-05-26 | 0 | 9.500 | 9.500 | 9.540 | 9.470 | 9.540 | 188,000 | 1,785,920 | 9.4996 | 5.318 | 5.318 | 5.340 | 5.301 | 5.340 | 335,862 | 5.3174 | 0.21% |
| 2021-05-25 | 0 | 9.480 | 9.450 | 9.480 | 9.440 | 9.500 | 202,000 | 1,910,460 | 9.4577 | 5.306 | 5.290 | 5.306 | 5.284 | 5.318 | 360,873 | 5.2940 | 0.64% |
| 2021-05-24 | 0 | 9.420 | 9.420 | 9.470 | 9.400 | 9.520 | 397,000 | 3,755,330 | 9.4593 | 5.273 | 5.273 | 5.301 | 5.262 | 5.329 | 709,240 | 5.2949 | 0.86% |
| 2021-05-21 | 0 | 9.340 | 9.300 | 9.350 | 9.260 | 9.390 | 155,000 | 1,441,370 | 9.2992 | 5.228 | 5.206 | 5.234 | 5.183 | 5.256 | 276,907 | 5.2052 | 0.97% |
| 2021-05-20 | 0 | 9.250 | 9.250 | 9.280 | 9.230 | 9.280 | 234,000 | 2,163,310 | 9.2449 | 5.178 | 5.178 | 5.195 | 5.167 | 5.195 | 418,040 | 5.1749 | 0.11% |
| 2021-05-18 | 0 | 9.240 | 9.240 | 9.270 | 9.200 | 9.270 | 132,876 | 1,227,585 | 9.2386 | 5.172 | 5.172 | 5.189 | 5.150 | 5.189 | 237,383 | 5.1713 | 0.11% |
| 2021-05-17 | 0 | 9.230 | 9.230 | 9.250 | 9.210 | 9.280 | 106,876 | 986,125 | 9.2268 | 5.167 | 5.167 | 5.178 | 5.155 | 5.195 | 190,934 | 5.1648 | -0.11% |
| 2021-05-14 | 0 | 9.240 | 9.240 | 9.250 | 9.220 | 9.270 | 48,000 | 443,540 | 9.2404 | 5.172 | 5.172 | 5.178 | 5.161 | 5.189 | 85,752 | 5.1724 | 0.22% |
| 2021-05-13 | 0 | 9.220 | 9.170 | 9.280 | 9.160 | 9.230 | 74,000 | 681,230 | 9.2058 | 5.161 | 5.133 | 5.195 | 5.127 | 5.167 | 132,201 | 5.1530 | 0.44% |
| 2021-05-12 | 0 | 9.180 | 9.180 | 9.240 | 9.170 | 9.240 | 226,000 | 2,077,170 | 9.1910 | 5.139 | 5.139 | 5.172 | 5.133 | 5.172 | 403,748 | 5.1447 | -0.22% |
| 2021-05-11 | 0 | 9.200 | 9.200 | 9.210 | 9.160 | 9.220 | 64,000 | 588,700 | 9.1984 | 5.150 | 5.150 | 5.155 | 5.127 | 5.161 | 114,336 | 5.1489 | -0.54% |
| 2021-05-10 | 0 | 9.250 | 9.190 | 9.260 | 9.170 | 9.260 | 175,000 | 1,611,700 | 9.2097 | 5.178 | 5.144 | 5.183 | 5.133 | 5.183 | 312,637 | 5.1552 | 0.76% |
| 2021-05-07 | 0 | 9.180 | 9.190 | 9.240 | 9.170 | 9.240 | 160,000 | 1,471,700 | 9.1981 | 5.139 | 5.144 | 5.172 | 5.133 | 5.172 | 285,840 | 5.1487 | 0.00% |
| 2021-05-06 | 0 | 9.180 | 9.180 | 9.270 | 9.180 | 9.260 | 215,000 | 1,980,340 | 9.2109 | 5.139 | 5.139 | 5.189 | 5.139 | 5.183 | 384,097 | 5.1558 | -0.43% |
| 2021-05-05 | 0 | 9.220 | 9.200 | 9.270 | 9.220 | 9.290 | 103,000 | 952,740 | 9.2499 | 5.161 | 5.150 | 5.189 | 5.161 | 5.200 | 184,009 | 5.1777 | 0.44% |
| 2021-05-04 | 0 | 9.180 | 9.180 | 9.200 | 9.160 | 9.290 | 190,000 | 1,753,430 | 9.2286 | 5.139 | 5.139 | 5.150 | 5.127 | 5.200 | 339,435 | 5.1657 | -0.65% |
| 2021-05-03 | 0 | 9.240 | 9.240 | 9.280 | 9.170 | 9.450 | 219,000 | 2,034,730 | 9.2910 | 5.172 | 5.172 | 5.195 | 5.133 | 5.290 | 391,243 | 5.2007 | 1.32% |
| 2021-04-30 | 0 | 9.120 | 9.120 | 9.140 | 9.100 | 9.190 | 250,000 | 2,278,950 | 9.1158 | 5.105 | 5.105 | 5.116 | 5.094 | 5.144 | 446,624 | 5.1026 | 0.11% |
| 2021-04-29 | 0 | 9.110 | 9.100 | 9.200 | 9.090 | 9.220 | 58,000 | 531,350 | 9.1612 | 5.099 | 5.094 | 5.150 | 5.088 | 5.161 | 103,617 | 5.1280 | -0.98% |
| 2021-04-28 | 0 | 9.200 | 9.200 | 9.210 | 9.180 | 9.240 | 73,000 | 671,940 | 9.2047 | 5.150 | 5.150 | 5.155 | 5.139 | 5.172 | 130,414 | 5.1523 | -0.22% |
| 2021-04-27 | 0 | 9.220 | 9.200 | 9.220 | 9.120 | 9.250 | 134,000 | 1,233,830 | 9.2077 | 5.161 | 5.150 | 5.161 | 5.105 | 5.178 | 239,391 | 5.1540 | 0.55% |
| 2021-04-26 | 0 | 9.170 | 9.110 | 9.180 | 9.100 | 9.190 | 192,000 | 1,761,420 | 9.1741 | 5.133 | 5.099 | 5.139 | 5.094 | 5.144 | 343,008 | 5.1352 | 0.77% |
| 2021-04-23 | 0 | 9.100 | 9.100 | 9.110 | 9.100 | 9.110 | 144,892 | 1,318,699 | 9.1013 | 5.094 | 5.094 | 5.099 | 5.094 | 5.099 | 258,849 | 5.0945 | 0.22% |
| 2021-04-22 | 0 | 9.080 | 9.080 | 9.120 | 9.080 | 9.170 | 120,892 | 1,102,920 | 9.1232 | 5.083 | 5.083 | 5.105 | 5.083 | 5.133 | 215,973 | 5.1067 | -0.44% |
| 2021-04-21 | 0 | 9.120 | 9.070 | 9.120 | 9.000 | 9.120 | 172,000 | 1,559,600 | 9.0674 | 5.105 | 5.077 | 5.105 | 5.038 | 5.105 | 307,278 | 5.0755 | 0.88% |
| 2021-04-20 | 0 | 9.040 | 9.040 | 9.090 | 9.010 | 9.090 | 143,000 | 1,294,550 | 9.0528 | 5.060 | 5.060 | 5.088 | 5.043 | 5.088 | 255,469 | 5.0673 | 0.22% |
| 2021-04-19 | 0 | 9.020 | 9.020 | 9.070 | 9.000 | 9.100 | 204,000 | 1,840,240 | 9.0208 | 5.049 | 5.049 | 5.077 | 5.038 | 5.094 | 364,446 | 5.0494 | 0.00% |
| 2021-04-16 | 0 | 9.020 | 9.010 | 9.040 | 8.950 | 9.080 | 270,000 | 2,430,650 | 9.0024 | 5.049 | 5.043 | 5.060 | 5.010 | 5.083 | 482,354 | 5.0391 | 0.78% |
| 2021-04-15 | 0 | 8.950 | 8.950 | 9.020 | 8.950 | 9.020 | 501,000 | 4,504,010 | 8.9900 | 5.010 | 5.010 | 5.049 | 5.010 | 5.049 | 895,035 | 5.0322 | -0.33% |
| 2021-04-14 | 0 | 8.980 | 8.920 | 8.980 | 8.910 | 8.980 | 200,000 | 1,787,670 | 8.9384 | 5.027 | 4.993 | 5.027 | 4.987 | 5.027 | 357,300 | 5.0033 | 0.67% |
| 2021-04-13 | 0 | 8.920 | 8.880 | 8.920 | 8.850 | 8.930 | 239,000 | 2,126,030 | 8.8955 | 4.993 | 4.971 | 4.993 | 4.954 | 4.999 | 426,973 | 4.9793 | 0.79% |
| 2021-04-12 | 0 | 8.850 | 8.850 | 8.910 | 8.810 | 8.980 | 216,000 | 1,911,460 | 8.8494 | 4.954 | 4.954 | 4.987 | 4.931 | 5.027 | 385,883 | 4.9535 | 0.23% |
| 2021-04-09 | 0 | 8.830 | 8.820 | 8.900 | 8.830 | 8.940 | 451,000 | 4,004,670 | 8.8795 | 4.943 | 4.937 | 4.982 | 4.943 | 5.004 | 805,710 | 4.9704 | -0.79% |
| 2021-04-08 | 0 | 8.900 | 8.870 | 8.920 | 8.850 | 8.950 | 127,000 | 1,130,390 | 8.9007 | 4.982 | 4.965 | 4.993 | 4.954 | 5.010 | 226,885 | 4.9822 | 0.00% |
| 2021-04-07 | 0 | 8.900 | 8.810 | 8.900 | 8.800 | 8.900 | 216,000 | 1,903,760 | 8.8137 | 4.982 | 4.931 | 4.982 | 4.926 | 4.982 | 385,883 | 4.9335 | 1.14% |
| 2021-04-01 | 0 | 8.800 | 8.760 | 8.800 | 8.600 | 8.820 | 372,000 | 3,263,610 | 8.7731 | 4.926 | 4.903 | 4.926 | 4.814 | 4.937 | 664,577 | 4.9108 | 3.04% |
| 2021-03-31 | 0 | 8.540 | 8.560 | 8.630 | 8.540 | 8.650 | 67,000 | 576,710 | 8.6076 | 4.780 | 4.791 | 4.831 | 4.780 | 4.842 | 119,695 | 4.8181 | -1.16% |
| 2021-03-30 | 0 | 8.640 | 8.580 | 8.640 | 8.580 | 8.650 | 194,000 | 1,674,010 | 8.6289 | 4.836 | 4.803 | 4.836 | 4.803 | 4.842 | 346,581 | 4.8301 | 0.70% |
| 2021-03-29 | 0 | 8.580 | 8.520 | 8.620 | 8.510 | 8.650 | 154,000 | 1,322,490 | 8.5876 | 4.803 | 4.769 | 4.825 | 4.764 | 4.842 | 275,121 | 4.8069 | -0.23% |
| 2021-03-26 | 0 | 8.600 | 8.580 | 8.600 | 8.570 | 8.620 | 158,000 | 1,358,700 | 8.5994 | 4.814 | 4.803 | 4.814 | 4.797 | 4.825 | 282,267 | 4.8135 | 0.58% |
| 2021-03-25 | 0 | 8.550 | 8.550 | 8.580 | 8.510 | 8.650 | 196,000 | 1,678,680 | 8.5647 | 4.786 | 4.786 | 4.803 | 4.764 | 4.842 | 350,154 | 4.7941 | -0.47% |
| 2021-03-24 | 0 | 8.590 | 8.510 | 8.590 | 8.400 | 8.690 | 198,000 | 1,704,990 | 8.6111 | 4.808 | 4.764 | 4.808 | 4.702 | 4.864 | 353,727 | 4.8201 | -1.15% |
| 2021-03-23 | 0 | 8.690 | 8.680 | 8.740 | 8.660 | 8.820 | 117,000 | 1,027,050 | 8.7782 | 4.864 | 4.859 | 4.892 | 4.847 | 4.937 | 209,020 | 4.9136 | -1.59% |
| 2021-03-22 | 0 | 8.830 | 8.790 | 8.830 | 8.770 | 8.850 | 93,000 | 819,100 | 8.8075 | 4.943 | 4.920 | 4.943 | 4.909 | 4.954 | 166,144 | 4.9301 | 0.80% |
| 2021-03-19 | 0 | 8.760 | 8.760 | 8.830 | 8.660 | 8.840 | 201,000 | 1,757,890 | 8.7457 | 4.903 | 4.903 | 4.943 | 4.847 | 4.948 | 359,086 | 4.8955 | -0.68% |
| 2021-03-18 | 0 | 8.820 | 8.720 | 8.820 | 8.730 | 8.880 | 257,000 | 2,257,800 | 8.7852 | 4.937 | 4.881 | 4.937 | 4.887 | 4.971 | 459,130 | 4.9176 | 0.23% |
| 2021-03-17 | 0 | 8.800 | 8.780 | 8.800 | 8.710 | 8.870 | 234,000 | 2,061,970 | 8.8118 | 4.926 | 4.915 | 4.926 | 4.875 | 4.965 | 418,040 | 4.9325 | -0.68% |
| 2021-03-16 | 0 | 8.860 | 8.810 | 8.860 | 8.800 | 8.940 | 134,000 | 1,185,270 | 8.8453 | 4.959 | 4.931 | 4.959 | 4.926 | 5.004 | 239,391 | 4.9512 | -0.45% |
| 2021-03-15 | 0 | 8.900 | 8.880 | 8.900 | 8.860 | 8.920 | 380,553 | 3,384,866 | 8.8946 | 4.982 | 4.971 | 4.982 | 4.959 | 4.993 | 679,857 | 4.9788 | -0.56% |
| 2021-03-12 | 0 | 8.950 | 8.920 | 8.950 | 8.950 | 9.000 | 133,203 | 1,196,980 | 8.9861 | 5.010 | 4.993 | 5.010 | 5.010 | 5.038 | 237,967 | 5.0300 | 0.34% |
| 2021-03-11 | 0 | 8.920 | 8.920 | 8.980 | 8.890 | 9.000 | 73,000 | 654,620 | 8.9674 | 4.993 | 4.993 | 5.027 | 4.976 | 5.038 | 130,414 | 5.0195 | 1.59% |
| 2021-03-10 | 0 | 8.780 | 8.780 | 8.850 | 8.700 | 8.850 | 103,000 | 908,380 | 8.8192 | 4.915 | 4.915 | 4.954 | 4.870 | 4.954 | 184,009 | 4.9366 | -0.11% |
| 2021-03-09 | 0 | 8.790 | 8.790 | 8.850 | 8.760 | 9.000 | 92,000 | 809,720 | 8.8013 | 4.920 | 4.920 | 4.954 | 4.903 | 5.038 | 164,358 | 4.9266 | -1.24% |
| 2021-03-08 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.910 | 339,000 | 3,004,930 | 8.8641 | 4.982 | 4.954 | 4.982 | 4.954 | 4.987 | 605,623 | 4.9617 | 0.56% |
| 2021-03-05 | 0 | 8.850 | 8.850 | 8.900 | 8.770 | 8.930 | 313,000 | 2,779,000 | 8.8786 | 4.954 | 4.954 | 4.982 | 4.909 | 4.999 | 559,174 | 4.9698 | -0.67% |
| 2021-03-04 | 0 | 8.910 | 8.780 | 8.910 | 8.890 | 8.970 | 85,000 | 757,810 | 8.9154 | 4.987 | 4.915 | 4.987 | 4.976 | 5.021 | 151,852 | 4.9904 | 1.37% |
| 2021-03-03 | 0 | 8.790 | 8.790 | 8.880 | 8.780 | 8.950 | 224,000 | 1,983,590 | 8.8553 | 4.920 | 4.920 | 4.971 | 4.915 | 5.010 | 400,175 | 4.9568 | -0.11% |
| 2021-03-02 | 0 | 8.800 | 8.800 | 8.890 | 8.760 | 8.900 | 76,000 | 673,930 | 8.8675 | 4.926 | 4.926 | 4.976 | 4.903 | 4.982 | 135,774 | 4.9636 | 0.00% |
| 2021-03-01 | 0 | 8.800 | 8.780 | 8.830 | 8.750 | 8.840 | 137,000 | 1,204,820 | 8.7943 | 4.926 | 4.915 | 4.943 | 4.898 | 4.948 | 244,750 | 4.9227 | -0.45% |
| 2021-02-26 | 0 | 8.840 | 8.800 | 8.840 | 8.670 | 8.840 | 259,660 | 2,262,686 | 8.7140 | 4.948 | 4.926 | 4.948 | 4.853 | 4.948 | 463,882 | 4.8777 | 0.45% |
| 2021-02-25 | 0 | 8.800 | 8.800 | 8.980 | 8.800 | 9.000 | 73,000 | 651,590 | 8.9259 | 4.926 | 4.926 | 5.027 | 4.926 | 5.038 | 130,414 | 4.9963 | -0.79% |
| 2021-02-24 | 0 | 8.870 | 8.860 | 8.870 | 8.780 | 8.960 | 201,000 | 1,782,720 | 8.8693 | 4.965 | 4.959 | 4.965 | 4.915 | 5.015 | 359,086 | 4.9646 | -0.34% |
| 2021-02-23 | 0 | 8.900 | 8.890 | 8.930 | 8.890 | 9.000 | 192,050 | 1,710,028 | 8.9041 | 4.982 | 4.976 | 4.999 | 4.976 | 5.038 | 343,097 | 4.9841 | 0.11% |
| 2021-02-22 | 0 | 8.890 | 8.890 | 8.940 | 8.880 | 8.990 | 170,000 | 1,516,580 | 8.9211 | 4.976 | 4.976 | 5.004 | 4.971 | 5.032 | 303,705 | 4.9936 | -0.11% |
| 2021-02-19 | 0 | 8.900 | 8.900 | 8.930 | 8.760 | 8.950 | 153,000 | 1,364,595 | 8.9189 | 4.982 | 4.982 | 4.999 | 4.903 | 5.010 | 273,334 | 4.9924 | 0.79% |
| 2021-02-18 | 0 | 8.830 | 8.820 | 8.940 | 8.800 | 8.960 | 188,084 | 1,668,300 | 8.8700 | 4.943 | 4.937 | 5.004 | 4.926 | 5.015 | 336,012 | 4.9650 | -1.34% |
| 2021-02-17 | 0 | 8.950 | 8.880 | 8.950 | 8.840 | 8.980 | 300,242 | 2,672,695 | 8.9018 | 5.010 | 4.971 | 5.010 | 4.948 | 5.027 | 536,382 | 4.9828 | 0.00% |
| 2021-02-16 | 0 | 8.950 | 8.900 | 8.970 | 8.810 | 8.990 | 145,000 | 1,288,040 | 8.8830 | 5.010 | 4.982 | 5.021 | 4.931 | 5.032 | 259,042 | 4.9723 | -0.33% |
| 2021-02-11 | 0 | 8.980 | 8.890 | 8.990 | 8.880 | 8.990 | 64,000 | 570,950 | 8.9211 | 5.027 | 4.976 | 5.032 | 4.971 | 5.032 | 114,336 | 4.9936 | 1.01% |
| 2021-02-10 | 0 | 8.890 | 8.800 | 8.890 | 8.800 | 8.900 | 109,000 | 967,710 | 8.8781 | 4.976 | 4.926 | 4.976 | 4.926 | 4.982 | 194,728 | 4.9695 | 0.45% |
| 2021-02-09 | 0 | 8.850 | 8.780 | 8.860 | 8.780 | 8.900 | 115,000 | 1,015,760 | 8.8327 | 4.954 | 4.915 | 4.959 | 4.915 | 4.982 | 205,447 | 4.9441 | 0.91% |
| 2021-02-08 | 0 | 8.770 | 8.770 | 8.790 | 8.660 | 8.780 | 82,000 | 718,340 | 8.7602 | 4.909 | 4.909 | 4.920 | 4.847 | 4.915 | 146,493 | 4.9036 | 0.92% |
| 2021-02-05 | 0 | 8.690 | 8.690 | 8.720 | 8.630 | 8.740 | 86,168 | 747,398 | 8.6737 | 4.864 | 4.864 | 4.881 | 4.831 | 4.892 | 153,939 | 4.8552 | 1.05% |
| 2021-02-04 | 0 | 8.600 | 8.600 | 8.760 | 8.560 | 8.800 | 131,000 | 1,138,950 | 8.6943 | 4.814 | 4.814 | 4.903 | 4.791 | 4.926 | 234,031 | 4.8667 | -1.38% |
| 2021-02-03 | 0 | 8.720 | 8.690 | 8.740 | 8.640 | 8.720 | 102,000 | 887,420 | 8.7002 | 4.881 | 4.864 | 4.892 | 4.836 | 4.881 | 182,223 | 4.8700 | 0.69% |
| 2021-02-02 | 0 | 8.660 | 8.660 | 8.700 | 8.510 | 8.720 | 96,000 | 827,010 | 8.6147 | 4.847 | 4.847 | 4.870 | 4.764 | 4.881 | 171,504 | 4.8221 | 1.76% |
| 2021-02-01 | 0 | 8.510 | 8.500 | 8.790 | 8.510 | 8.660 | 103,000 | 888,390 | 8.6251 | 4.764 | 4.758 | 4.920 | 4.764 | 4.847 | 184,009 | 4.8280 | -1.39% |
| 2021-01-29 | 0 | 8.630 | 8.500 | 8.660 | 8.500 | 8.800 | 230,000 | 1,988,940 | 8.6476 | 4.831 | 4.758 | 4.847 | 4.758 | 4.926 | 410,894 | 4.8405 | 0.94% |
| 2021-01-28 | 0 | 8.550 | 8.550 | 8.680 | 8.520 | 8.640 | 138,000 | 1,182,380 | 8.5680 | 4.786 | 4.786 | 4.859 | 4.769 | 4.836 | 246,537 | 4.7960 | -1.61% |
| 2021-01-27 | 0 | 8.690 | 8.510 | 8.700 | 8.570 | 8.690 | 98,000 | 847,570 | 8.6487 | 4.864 | 4.764 | 4.870 | 4.797 | 4.864 | 175,077 | 4.8411 | 0.93% |
| 2021-01-26 | 0 | 8.610 | 8.600 | 8.700 | 8.560 | 8.800 | 106,000 | 910,630 | 8.5908 | 4.819 | 4.814 | 4.870 | 4.791 | 4.926 | 189,369 | 4.8088 | -1.49% |
| 2021-01-25 | 0 | 8.740 | 8.740 | 8.770 | 8.740 | 8.800 | 142,000 | 1,244,730 | 8.7657 | 4.892 | 4.892 | 4.909 | 4.892 | 4.926 | 253,683 | 4.9066 | 0.34% |
| 2021-01-22 | 0 | 8.710 | 8.710 | 8.730 | 8.540 | 8.710 | 303,056 | 2,629,345 | 8.6761 | 4.875 | 4.875 | 4.887 | 4.780 | 4.875 | 541,409 | 4.8565 | 1.99% |
| 2021-01-21 | 0 | 8.540 | 8.480 | 8.540 | 8.480 | 8.580 | 103,000 | 881,330 | 8.5566 | 4.780 | 4.747 | 4.780 | 4.747 | 4.803 | 184,009 | 4.7896 | 0.47% |
| 2021-01-20 | 0 | 8.500 | 8.500 | 8.550 | 8.480 | 8.640 | 109,000 | 934,190 | 8.5706 | 4.758 | 4.758 | 4.786 | 4.747 | 4.836 | 194,728 | 4.7974 | -0.23% |
| 2021-01-19 | 0 | 8.520 | 8.410 | 8.520 | 8.420 | 8.520 | 124,000 | 1,051,930 | 8.4833 | 4.769 | 4.708 | 4.769 | 4.713 | 4.769 | 221,526 | 4.7486 | 0.83% |
| 2021-01-18 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.450 | 155,000 | 1,301,570 | 8.3972 | 4.730 | 4.730 | 4.758 | 4.646 | 4.730 | 276,907 | 4.7004 | 1.81% |
| 2021-01-15 | 0 | 8.300 | 8.300 | 8.370 | 8.160 | 8.390 | 175,000 | 1,446,910 | 8.2681 | 4.646 | 4.646 | 4.685 | 4.568 | 4.696 | 312,637 | 4.6281 | 2.09% |
| 2021-01-14 | 0 | 8.130 | 8.130 | 8.140 | 8.130 | 8.350 | 446,000 | 3,700,730 | 8.2976 | 4.551 | 4.551 | 4.556 | 4.551 | 4.674 | 796,778 | 4.6446 | -2.40% |
| 2021-01-13 | 0 | 8.330 | 8.330 | 8.400 | 8.330 | 8.380 | 133,000 | 1,109,020 | 8.3385 | 4.663 | 4.663 | 4.702 | 4.663 | 4.691 | 237,604 | 4.6675 | 0.48% |
| 2021-01-12 | 0 | 8.290 | 8.230 | 8.370 | 8.200 | 8.360 | 287,000 | 2,379,010 | 8.2892 | 4.640 | 4.607 | 4.685 | 4.590 | 4.680 | 512,725 | 4.6399 | 0.24% |
| 2021-01-11 | 0 | 8.270 | 8.210 | 8.270 | 8.100 | 8.300 | 176,000 | 1,439,570 | 8.1794 | 4.629 | 4.596 | 4.629 | 4.534 | 4.646 | 314,424 | 4.5784 | -0.96% |
| 2021-01-08 | 0 | 8.350 | 8.280 | 8.350 | 8.270 | 8.350 | 217,178 | 1,800,987 | 8.2927 | 4.674 | 4.635 | 4.674 | 4.629 | 4.674 | 387,988 | 4.6419 | 0.36% |
| 2021-01-07 | 0 | 8.320 | 8.320 | 8.380 | 8.320 | 8.400 | 117,000 | 977,320 | 8.3532 | 4.657 | 4.657 | 4.691 | 4.657 | 4.702 | 209,020 | 4.6757 | -0.24% |
| 2021-01-06 | 0 | 8.340 | 8.310 | 8.340 | 8.220 | 8.350 | 63,827 | 527,728 | 8.2681 | 4.668 | 4.652 | 4.668 | 4.601 | 4.674 | 114,027 | 4.6281 | -0.48% |
| 2021-01-05 | 0 | 8.380 | 8.300 | 8.380 | 8.110 | 8.390 | 80,000 | 659,020 | 8.2378 | 4.691 | 4.646 | 4.691 | 4.540 | 4.696 | 142,920 | 4.6111 | 1.58% |
| 2021-01-04 | 0 | 8.250 | 8.220 | 8.250 | 8.040 | 8.250 | 66,000 | 540,620 | 8.1912 | 4.618 | 4.601 | 4.618 | 4.500 | 4.618 | 117,909 | 4.5851 | 1.85% |
| 2020-12-31 | 0 | 8.100 | 8.060 | 8.100 | 7.950 | 8.100 | 78,000 | 627,570 | 8.0458 | 4.534 | 4.512 | 4.534 | 4.450 | 4.534 | 139,347 | 4.5037 | 2.53% |
| 2020-12-30 | 0 | 7.900 | 7.920 | 7.950 | 7.840 | 7.900 | 169,000 | 1,331,750 | 7.8802 | 4.422 | 4.433 | 4.450 | 4.388 | 4.422 | 301,918 | 4.4110 | 0.51% |
| 2020-12-29 | 0 | 7.860 | 7.810 | 7.860 | 7.750 | 7.860 | 100,000 | 783,160 | 7.8316 | 4.400 | 4.372 | 4.400 | 4.338 | 4.400 | 178,650 | 4.3838 | 0.77% |
| 2020-12-28 | 0 | 7.800 | 7.790 | 7.800 | 7.620 | 7.870 | 190,000 | 1,480,530 | 7.7923 | 4.366 | 4.360 | 4.366 | 4.265 | 4.405 | 339,435 | 4.3618 | 1.69% |
| 2020-12-24 | 0 | 7.670 | 7.690 | 7.720 | 7.660 | 7.700 | 51,000 | 392,090 | 7.6880 | 4.293 | 4.305 | 4.321 | 4.288 | 4.310 | 91,111 | 4.3034 | -0.26% |
| 2020-12-23 | 0 | 7.690 | 7.630 | 7.690 | 7.630 | 7.700 | 305,000 | 2,340,180 | 7.6727 | 4.305 | 4.271 | 4.305 | 4.271 | 4.310 | 544,882 | 4.2948 | 0.39% |
| 2020-12-22 | 0 | 7.660 | 7.640 | 7.660 | 7.600 | 7.750 | 106,000 | 813,790 | 7.6773 | 4.288 | 4.277 | 4.288 | 4.254 | 4.338 | 189,369 | 4.2974 | 0.92% |
| 2020-12-21 | 0 | 7.590 | 7.590 | 7.600 | 7.590 | 7.620 | 136,064 | 1,034,437 | 7.6026 | 4.249 | 4.249 | 4.254 | 4.249 | 4.265 | 243,078 | 4.2556 | -0.26% |
| 2020-12-18 | 0 | 7.610 | 7.580 | 7.610 | 7.560 | 7.620 | 76,000 | 577,410 | 7.5975 | 4.260 | 4.243 | 4.260 | 4.232 | 4.265 | 135,774 | 4.2527 | 1.20% |
| 2020-12-17 | 0 | 7.520 | 7.520 | 7.550 | 7.500 | 7.580 | 75,000 | 564,210 | 7.5228 | 4.209 | 4.209 | 4.226 | 4.198 | 4.243 | 133,987 | 4.2109 | 0.13% |
| 2020-12-16 | 0 | 7.510 | 7.510 | 7.530 | 7.510 | 7.540 | 124,000 | 933,310 | 7.5267 | 4.204 | 4.204 | 4.215 | 4.204 | 4.221 | 221,526 | 4.2131 | 0.00% |
| 2020-12-15 | 0 | 7.510 | 7.510 | 7.570 | 7.500 | 7.540 | 143,000 | 1,075,730 | 7.5226 | 4.204 | 4.204 | 4.237 | 4.198 | 4.221 | 255,469 | 4.2108 | -0.27% |
| 2020-12-14 | 0 | 7.530 | 7.530 | 7.560 | 7.500 | 7.560 | 155,000 | 1,165,770 | 7.5211 | 4.215 | 4.215 | 4.232 | 4.198 | 4.232 | 276,907 | 4.2100 | 0.13% |
| 2020-12-11 | 0 | 7.520 | 7.520 | 7.550 | 7.520 | 7.570 | 110,000 | 829,970 | 7.5452 | 4.209 | 4.209 | 4.226 | 4.209 | 4.237 | 196,515 | 4.2234 | -0.27% |
| 2020-12-10 | 0 | 7.540 | 7.540 | 7.590 | 7.540 | 7.590 | 88,000 | 664,490 | 7.5510 | 4.221 | 4.221 | 4.249 | 4.221 | 4.249 | 157,212 | 4.2267 | 0.00% |
| 2020-12-09 | 0 | 7.540 | 7.540 | 7.570 | 7.500 | 7.580 | 234,645 | 1,775,586 | 7.5671 | 4.221 | 4.221 | 4.237 | 4.198 | 4.243 | 419,193 | 4.2357 | 0.13% |
| 2020-12-08 | 0 | 7.530 | 7.530 | 7.550 | 7.520 | 7.620 | 70,000 | 530,140 | 7.5734 | 4.215 | 4.215 | 4.226 | 4.209 | 4.265 | 125,055 | 4.2393 | -0.66% |
| 2020-12-07 | 0 | 7.580 | 7.560 | 7.610 | 7.510 | 7.590 | 79,194 | 597,380 | 7.5432 | 4.243 | 4.232 | 4.260 | 4.204 | 4.249 | 141,480 | 4.2224 | -0.39% |
| 2020-12-04 | 0 | 7.610 | 7.580 | 7.620 | 7.500 | 7.620 | 379,000 | 2,872,490 | 7.5791 | 4.260 | 4.243 | 4.265 | 4.198 | 4.265 | 677,083 | 4.2425 | 0.79% |
| 2020-12-03 | 0 | 7.550 | 7.500 | 7.560 | 7.500 | 7.560 | 87,000 | 654,230 | 7.5199 | 4.226 | 4.198 | 4.232 | 4.198 | 4.232 | 155,425 | 4.2093 | 1.34% |
| 2020-12-02 | 0 | 7.450 | 7.450 | 7.490 | 7.450 | 7.530 | 216,000 | 1,615,140 | 7.4775 | 4.170 | 4.170 | 4.193 | 4.170 | 4.215 | 385,883 | 4.1856 | -1.19% |
| 2020-12-01 | 0 | 7.540 | 7.510 | 7.540 | 7.500 | 7.540 | 73,000 | 548,220 | 7.5099 | 4.221 | 4.204 | 4.221 | 4.198 | 4.221 | 130,414 | 4.2037 | 1.07% |
| 2020-11-30 | 0 | 7.460 | 7.460 | 7.500 | 7.460 | 7.550 | 157,000 | 1,175,040 | 7.4843 | 4.176 | 4.176 | 4.198 | 4.176 | 4.226 | 280,480 | 4.1894 | -0.93% |
| 2020-11-27 | 0 | 7.530 | 7.530 | 7.550 | 7.520 | 7.570 | 83,000 | 624,760 | 7.5272 | 4.215 | 4.215 | 4.226 | 4.209 | 4.237 | 148,279 | 4.2134 | -0.53% |
| 2020-11-26 | 0 | 7.570 | 7.550 | 7.580 | 7.550 | 7.570 | 29,000 | 219,230 | 7.5597 | 4.237 | 4.226 | 4.243 | 4.226 | 4.237 | 51,808 | 4.2316 | 0.26% |
| 2020-11-25 | 0 | 7.550 | 7.520 | 7.550 | 7.470 | 7.600 | 204,000 | 1,541,140 | 7.5546 | 4.226 | 4.209 | 4.226 | 4.181 | 4.254 | 364,446 | 4.2287 | 1.34% |
| 2020-11-24 | 0 | 7.450 | 7.450 | 7.510 | 7.430 | 7.500 | 32,000 | 238,940 | 7.4669 | 4.170 | 4.170 | 4.204 | 4.159 | 4.198 | 57,168 | 4.1796 | 0.81% |
| 2020-11-23 | 0 | 7.390 | 7.380 | 7.450 | 7.390 | 7.500 | 280,000 | 2,074,910 | 7.4104 | 4.137 | 4.131 | 4.170 | 4.137 | 4.198 | 500,219 | 4.1480 | -1.47% |
| 2020-11-20 | 0 | 7.500 | 7.500 | 7.570 | 7.500 | 7.580 | 147,064 | 1,113,028 | 7.5683 | 4.198 | 4.198 | 4.237 | 4.198 | 4.243 | 262,729 | 4.2364 | -0.92% |
| 2020-11-19 | 0 | 7.570 | 7.560 | 7.670 | 7.560 | 7.660 | 130,000 | 986,340 | 7.5872 | 4.237 | 4.232 | 4.293 | 4.232 | 4.288 | 232,245 | 4.2470 | -0.26% |
| 2020-11-18 | 0 | 7.590 | 7.590 | 7.660 | 7.590 | 7.650 | 146,000 | 1,113,540 | 7.6270 | 4.249 | 4.249 | 4.288 | 4.249 | 4.282 | 260,829 | 4.2692 | -0.13% |
| 2020-11-17 | 0 | 7.600 | 7.600 | 7.670 | 7.560 | 7.660 | 226,000 | 1,716,480 | 7.5950 | 4.254 | 4.254 | 4.293 | 4.232 | 4.288 | 403,748 | 4.2514 | 1.20% |
| 2020-11-16 | 0 | 7.510 | 7.530 | 7.560 | 7.460 | 7.580 | 67,000 | 504,760 | 7.5337 | 4.204 | 4.215 | 4.232 | 4.176 | 4.243 | 119,695 | 4.2170 | 0.67% |
| 2020-11-13 | 0 | 7.460 | 7.480 | 7.530 | 7.460 | 7.520 | 159,000 | 1,190,290 | 7.4861 | 4.176 | 4.187 | 4.215 | 4.176 | 4.209 | 284,053 | 4.1904 | -0.53% |
| 2020-11-12 | 0 | 7.500 | 7.520 | 7.560 | 7.480 | 7.560 | 244,000 | 1,831,010 | 7.5041 | 4.198 | 4.209 | 4.232 | 4.187 | 4.232 | 435,905 | 4.2005 | -0.79% |
| 2020-11-11 | 0 | 7.560 | 7.580 | 7.590 | 7.480 | 7.590 | 323,000 | 2,432,920 | 7.5323 | 4.232 | 4.243 | 4.249 | 4.187 | 4.249 | 577,039 | 4.2162 | 1.07% |
| 2020-11-10 | 0 | 7.480 | 7.480 | 7.490 | 7.460 | 7.540 | 221,000 | 1,653,520 | 7.4820 | 4.187 | 4.187 | 4.193 | 4.176 | 4.221 | 394,816 | 4.1881 | 1.49% |
| 2020-11-09 | 0 | 7.370 | 7.370 | 7.420 | 7.360 | 7.500 | 228,000 | 1,692,420 | 7.4229 | 4.125 | 4.125 | 4.153 | 4.120 | 4.198 | 407,321 | 4.1550 | 0.55% |
| 2020-11-06 | 0 | 7.330 | 7.330 | 7.370 | 7.190 | 7.410 | 778,202 | 5,671,102 | 7.2874 | 4.103 | 4.103 | 4.125 | 4.025 | 4.148 | 1,390,256 | 4.0792 | 2.66% |
| 2020-11-05 | 0 | 7.140 | 7.110 | 7.140 | 7.140 | 7.560 | 1,318,000 | 9,591,360 | 7.2772 | 3.997 | 3.980 | 3.997 | 3.997 | 4.232 | 2,354,604 | 4.0734 | -5.68% |
| 2020-11-04 | 0 | 7.570 | 7.550 | 7.570 | 7.570 | 7.600 | 76,000 | 576,090 | 7.5801 | 4.237 | 4.226 | 4.237 | 4.237 | 4.254 | 135,774 | 4.2430 | 0.66% |
| 2020-11-03 | 0 | 7.520 | 7.520 | 7.560 | 7.500 | 7.580 | 219,000 | 1,650,470 | 7.5364 | 4.209 | 4.209 | 4.232 | 4.198 | 4.243 | 391,243 | 4.2185 | -1.05% |
| 2020-11-02 | 0 | 7.600 | 7.600 | 7.630 | 7.390 | 7.620 | 155,891 | 1,176,474 | 7.5468 | 4.254 | 4.254 | 4.271 | 4.137 | 4.265 | 278,499 | 4.2243 | 0.53% |
| 2020-10-30 | 0 | 7.560 | 7.480 | 7.660 | 7.560 | 7.560 | 3,000 | 22,680 | 7.5600 | 4.232 | 4.187 | 4.288 | 4.232 | 4.232 | 5,359 | 4.2317 | 0.00% |
| 2020-10-29 | 0 | 7.560 | 7.500 | 7.590 | 7.400 | 7.560 | 247,000 | 1,854,060 | 7.5063 | 4.232 | 4.198 | 4.249 | 4.142 | 4.232 | 441,265 | 4.2017 | -0.40% |
| 2020-10-28 | 0 | 7.590 | 7.590 | 7.700 | 7.590 | 7.720 | 220,000 | 1,674,750 | 7.6125 | 4.249 | 4.249 | 4.310 | 4.249 | 4.321 | 393,029 | 4.2611 | -1.68% |
| 2020-10-27 | 0 | 7.720 | 7.720 | 7.730 | 7.710 | 7.810 | 373,000 | 2,893,580 | 7.7576 | 4.321 | 4.321 | 4.327 | 4.316 | 4.372 | 666,364 | 4.3423 | -1.15% |
| 2020-10-23 | 0 | 7.810 | 7.800 | 7.830 | 7.800 | 7.830 | 406,063 | 3,174,453 | 7.8176 | 4.372 | 4.366 | 4.383 | 4.366 | 4.383 | 725,431 | 4.3760 | -0.26% |
| 2020-10-22 | 0 | 7.830 | 7.800 | 7.890 | 7.780 | 7.890 | 113,000 | 883,610 | 7.8196 | 4.383 | 4.366 | 4.416 | 4.355 | 4.416 | 201,874 | 4.3770 | 0.38% |
| 2020-10-21 | 0 | 7.800 | 7.800 | 7.840 | 7.790 | 7.860 | 179,000 | 1,400,530 | 7.8242 | 4.366 | 4.366 | 4.388 | 4.360 | 4.400 | 319,783 | 4.3796 | 0.00% |
| 2020-10-20 | 0 | 7.800 | 7.800 | 7.880 | 7.790 | 7.900 | 165,000 | 1,293,230 | 7.8378 | 4.366 | 4.366 | 4.411 | 4.360 | 4.422 | 294,772 | 4.3872 | -0.89% |
| 2020-10-19 | 0 | 7.870 | 7.870 | 7.940 | 7.870 | 7.940 | 173,000 | 1,364,320 | 7.8862 | 4.405 | 4.405 | 4.444 | 4.405 | 4.444 | 309,064 | 4.4144 | 0.25% |
| 2020-10-16 | 0 | 7.850 | 7.850 | 7.900 | 7.820 | 7.900 | 121,000 | 952,850 | 7.8748 | 4.394 | 4.394 | 4.422 | 4.377 | 4.422 | 216,166 | 4.4080 | -0.38% |
| 2020-10-15 | 0 | 7.880 | 7.800 | 7.900 | 7.800 | 7.900 | 272,000 | 2,130,490 | 7.8327 | 4.411 | 4.366 | 4.422 | 4.366 | 4.422 | 485,927 | 4.3844 | 0.25% |
| 2020-10-14 | 0 | 7.860 | 7.850 | 7.860 | 7.820 | 7.900 | 230,000 | 1,802,930 | 7.8388 | 4.400 | 4.394 | 4.400 | 4.377 | 4.422 | 410,894 | 4.3878 | 0.13% |
| 2020-10-12 | 0 | 7.850 | 7.830 | 7.860 | 7.800 | 7.910 | 297,000 | 2,333,190 | 7.8559 | 4.394 | 4.383 | 4.400 | 4.366 | 4.428 | 530,590 | 4.3974 | 0.26% |
| 2020-10-09 | 0 | 7.830 | 7.780 | 7.840 | 7.500 | 7.900 | 667,191 | 5,174,818 | 7.7561 | 4.383 | 4.355 | 4.388 | 4.198 | 4.422 | 1,191,935 | 4.3415 | 1.98% |
| 2020-10-08 | 0 | 9.680 | 9.680 | 9.690 | 9.600 | 9.700 | 418,000 | 4,036,490 | 9.6567 | 4.298 | 4.298 | 4.302 | 4.262 | 4.307 | 941,493 | 4.2873 | 0.73% |
| 2020-10-07 | 0 | 9.610 | 9.610 | 9.680 | 9.610 | 9.720 | 281,000 | 2,718,430 | 9.6741 | 4.267 | 4.267 | 4.298 | 4.267 | 4.315 | 632,918 | 4.2951 | -0.31% |
| 2020-10-06 | 0 | 9.640 | 9.560 | 9.640 | 9.490 | 9.650 | 198,000 | 1,892,770 | 9.5594 | 4.280 | 4.244 | 4.280 | 4.213 | 4.284 | 445,971 | 4.2442 | 1.80% |
| 2020-10-05 | 0 | 9.470 | 9.440 | 9.510 | 9.400 | 9.540 | 446,000 | 4,219,480 | 9.4607 | 4.204 | 4.191 | 4.222 | 4.173 | 4.236 | 1,004,560 | 4.2003 | 0.11% |
| 2020-09-30 | 0 | 9.460 | 9.380 | 9.460 | 9.380 | 9.550 | 167,000 | 1,580,910 | 9.4665 | 4.200 | 4.164 | 4.200 | 4.164 | 4.240 | 376,147 | 4.2029 | 0.85% |
| 2020-09-29 | 0 | 9.380 | 9.360 | 9.400 | 9.310 | 9.400 | 165,000 | 1,543,290 | 9.3533 | 4.164 | 4.156 | 4.173 | 4.133 | 4.173 | 371,642 | 4.1526 | 0.86% |
| 2020-09-28 | 0 | 9.300 | 9.300 | 9.400 | 9.270 | 9.400 | 250,610 | 2,341,046 | 9.3414 | 4.129 | 4.129 | 4.173 | 4.116 | 4.173 | 564,468 | 4.1473 | 0.22% |
| 2020-09-25 | 0 | 9.280 | 9.280 | 9.400 | 9.250 | 9.440 | 154,000 | 1,433,480 | 9.3083 | 4.120 | 4.120 | 4.173 | 4.107 | 4.191 | 346,866 | 4.1327 | -0.64% |
| 2020-09-24 | 0 | 9.340 | 9.340 | 9.430 | 9.260 | 9.440 | 197,300 | 1,844,901 | 9.3507 | 4.147 | 4.147 | 4.187 | 4.111 | 4.191 | 444,394 | 4.1515 | -1.27% |
| 2020-09-23 | 0 | 9.460 | 9.460 | 9.470 | 9.450 | 9.480 | 114,500 | 1,082,560 | 9.4547 | 4.200 | 4.200 | 4.204 | 4.196 | 4.209 | 257,897 | 4.1976 | 0.11% |
| 2020-09-22 | 0 | 9.450 | 9.440 | 9.480 | 9.420 | 9.460 | 148,000 | 1,397,950 | 9.4456 | 4.196 | 4.191 | 4.209 | 4.182 | 4.200 | 333,352 | 4.1936 | 0.00% |
| 2020-09-21 | 0 | 9.450 | 9.450 | 9.480 | 9.410 | 9.470 | 144,105 | 1,361,302 | 9.4466 | 4.196 | 4.196 | 4.209 | 4.178 | 4.204 | 324,579 | 4.1941 | -0.32% |
| 2020-09-18 | 0 | 9.480 | 9.470 | 9.480 | 9.470 | 9.490 | 97,000 | 918,720 | 9.4713 | 4.209 | 4.204 | 4.209 | 4.204 | 4.213 | 218,481 | 4.2050 | 0.00% |
| 2020-09-17 | 0 | 9.480 | 9.470 | 9.480 | 9.470 | 9.500 | 52,000 | 493,470 | 9.4898 | 4.209 | 4.204 | 4.209 | 4.204 | 4.218 | 117,124 | 4.2132 | 0.00% |
| 2020-09-16 | 0 | 9.480 | 9.480 | 9.500 | 9.470 | 9.500 | 56,100 | 532,798 | 9.4973 | 4.209 | 4.209 | 4.218 | 4.204 | 4.218 | 126,358 | 4.2166 | -0.11% |
| 2020-09-15 | 0 | 9.490 | 9.490 | 9.570 | 9.400 | 9.590 | 47,000 | 446,090 | 9.4913 | 4.213 | 4.213 | 4.249 | 4.173 | 4.258 | 105,862 | 4.2139 | 0.11% |
| 2020-09-14 | 0 | 9.480 | 9.480 | 9.610 | 9.410 | 9.620 | 77,000 | 731,800 | 9.5039 | 4.209 | 4.209 | 4.267 | 4.178 | 4.271 | 173,433 | 4.2195 | 0.00% |
| 2020-09-11 | 0 | 9.480 | 9.480 | 9.600 | 9.480 | 9.620 | 326,000 | 3,118,200 | 9.5650 | 4.209 | 4.209 | 4.262 | 4.209 | 4.271 | 734,275 | 4.2466 | -1.25% |
| 2020-09-10 | 0 | 9.600 | 9.600 | 9.640 | 9.600 | 9.630 | 352,000 | 3,381,980 | 9.6079 | 4.262 | 4.262 | 4.280 | 4.262 | 4.275 | 792,837 | 4.2657 | 0.00% |
| 2020-09-09 | 0 | 9.600 | 9.590 | 9.610 | 9.570 | 9.630 | 257,000 | 2,466,430 | 9.5970 | 4.262 | 4.258 | 4.267 | 4.249 | 4.275 | 578,861 | 4.2608 | 0.00% |
| 2020-09-08 | 0 | 9.600 | 9.600 | 9.610 | 9.560 | 9.610 | 105,000 | 1,007,630 | 9.5965 | 4.262 | 4.262 | 4.267 | 4.244 | 4.267 | 236,500 | 4.2606 | 0.00% |
| 2020-09-07 | 0 | 9.600 | 9.570 | 9.600 | 9.570 | 9.640 | 325,154 | 3,116,524 | 9.5848 | 4.262 | 4.249 | 4.262 | 4.249 | 4.280 | 732,369 | 4.2554 | 0.10% |
| 2020-09-04 | 0 | 9.590 | 9.590 | 9.620 | 9.530 | 9.600 | 230,000 | 2,202,080 | 9.5743 | 4.258 | 4.258 | 4.271 | 4.231 | 4.262 | 518,047 | 4.2507 | -0.42% |
| 2020-09-03 | 0 | 9.630 | 9.600 | 9.630 | 9.570 | 9.630 | 358,000 | 3,432,030 | 9.5867 | 4.275 | 4.262 | 4.275 | 4.249 | 4.275 | 806,351 | 4.2562 | 0.84% |
| 2020-09-02 | 0 | 9.550 | 9.550 | 9.560 | 9.500 | 9.560 | 97,000 | 924,450 | 9.5304 | 4.240 | 4.240 | 4.244 | 4.218 | 4.244 | 218,481 | 4.2313 | -0.83% |
| 2020-09-01 | 0 | 9.630 | 9.560 | 9.630 | 9.530 | 9.640 | 288,000 | 2,758,540 | 9.5783 | 4.275 | 4.244 | 4.275 | 4.231 | 4.280 | 648,684 | 4.2525 | -0.21% |
| 2020-08-31 | 0 | 9.650 | 9.590 | 9.650 | 9.560 | 9.650 | 536,000 | 5,146,810 | 9.6023 | 4.284 | 4.258 | 4.284 | 4.244 | 4.284 | 1,207,274 | 4.2632 | 0.63% |
| 2020-08-28 | 0 | 9.590 | 9.520 | 9.590 | 9.470 | 9.600 | 188,000 | 1,797,140 | 9.5593 | 4.258 | 4.227 | 4.258 | 4.204 | 4.262 | 423,447 | 4.2441 | 0.52% |
| 2020-08-27 | 0 | 9.540 | 9.540 | 9.590 | 9.470 | 9.590 | 269,000 | 2,571,080 | 9.5579 | 4.236 | 4.236 | 4.258 | 4.204 | 4.258 | 605,889 | 4.2435 | -0.93% |
| 2020-08-26 | 0 | 9.630 | 9.570 | 9.630 | 9.570 | 9.630 | 278,000 | 2,662,640 | 9.5778 | 4.275 | 4.249 | 4.275 | 4.249 | 4.275 | 626,161 | 4.2523 | 0.52% |
| 2020-08-25 | 0 | 9.580 | 9.580 | 9.630 | 9.560 | 9.640 | 380,000 | 3,644,250 | 9.5901 | 4.253 | 4.253 | 4.275 | 4.244 | 4.280 | 855,903 | 4.2578 | -0.73% |
| 2020-08-24 | 0 | 9.650 | 9.650 | 9.660 | 9.550 | 9.720 | 489,000 | 4,708,180 | 9.6282 | 4.284 | 4.284 | 4.289 | 4.240 | 4.315 | 1,101,412 | 4.2747 | 0.31% |
| 2020-08-21 | 0 | 9.620 | 9.620 | 9.680 | 9.610 | 9.840 | 800,051 | 7,736,711 | 9.6703 | 4.271 | 4.271 | 4.298 | 4.267 | 4.369 | 1,802,016 | 4.2934 | -1.54% |
| 2020-08-20 | 0 | 9.770 | 9.750 | 9.770 | 9.590 | 9.900 | 3,972,000 | 38,505,520 | 9.6942 | 4.338 | 4.329 | 4.338 | 4.258 | 4.395 | 8,946,440 | 4.3040 | 14.94% |
| 2020-08-19 | 0 | 8.500 | 8.520 | 8.530 | 8.320 | 8.540 | 587,000 | 4,964,080 | 8.4567 | 3.774 | 3.783 | 3.787 | 3.694 | 3.792 | 1,322,145 | 3.7546 | 1.43% |
| 2020-08-18 | 0 | 8.380 | 8.320 | 8.380 | 8.280 | 8.380 | 602,000 | 5,022,430 | 8.3429 | 3.721 | 3.694 | 3.721 | 3.676 | 3.721 | 1,355,931 | 3.7040 | 1.21% |
| 2020-08-17 | 0 | 8.280 | 8.280 | 8.350 | 8.220 | 8.290 | 467,000 | 3,851,770 | 8.2479 | 3.676 | 3.676 | 3.707 | 3.649 | 3.681 | 1,051,860 | 3.6619 | 0.49% |
| 2020-08-14 | 0 | 8.240 | 8.240 | 8.340 | 8.230 | 8.330 | 438,100 | 3,627,558 | 8.2802 | 3.658 | 3.658 | 3.703 | 3.654 | 3.698 | 986,766 | 3.6762 | -0.36% |
| 2020-08-13 | 0 | 8.270 | 8.270 | 8.330 | 8.270 | 8.330 | 519,000 | 4,308,500 | 8.3015 | 3.672 | 3.672 | 3.698 | 3.672 | 3.698 | 1,168,983 | 3.6857 | -0.36% |
| 2020-08-12 | 0 | 8.300 | 8.300 | 8.320 | 8.200 | 8.330 | 532,000 | 4,396,350 | 8.2638 | 3.685 | 3.685 | 3.694 | 3.641 | 3.698 | 1,198,264 | 3.6689 | 0.85% |
| 2020-08-11 | 0 | 8.230 | 8.200 | 8.270 | 8.200 | 8.340 | 558,000 | 4,609,930 | 8.2615 | 3.654 | 3.641 | 3.672 | 3.641 | 3.703 | 1,256,826 | 3.6679 | -0.48% |
| 2020-08-10 | 0 | 8.270 | 8.180 | 8.270 | 8.150 | 8.270 | 495,100 | 4,058,003 | 8.1963 | 3.672 | 3.632 | 3.672 | 3.618 | 3.672 | 1,115,152 | 3.6390 | 0.36% |
| 2020-08-07 | 0 | 8.240 | 8.240 | 8.310 | 8.240 | 8.360 | 632,178 | 5,237,680 | 8.2851 | 3.658 | 3.658 | 3.689 | 3.658 | 3.712 | 1,423,903 | 3.6784 | -0.24% |
| 2020-08-06 | 0 | 8.260 | 8.260 | 8.330 | 8.260 | 8.330 | 562,000 | 4,664,100 | 8.2991 | 3.667 | 3.667 | 3.698 | 3.667 | 3.698 | 1,265,836 | 3.6846 | -0.48% |
| 2020-08-05 | 0 | 8.300 | 8.300 | 8.340 | 8.300 | 8.380 | 591,100 | 4,934,130 | 8.3474 | 3.685 | 3.685 | 3.703 | 3.685 | 3.721 | 1,331,380 | 3.7060 | -0.60% |
| 2020-08-04 | 0 | 8.350 | 8.320 | 8.350 | 8.280 | 8.380 | 615,000 | 5,118,890 | 8.3234 | 3.707 | 3.694 | 3.707 | 3.676 | 3.721 | 1,385,212 | 3.6954 | 0.72% |
| 2020-08-03 | 0 | 8.290 | 8.290 | 8.300 | 8.240 | 8.440 | 846,000 | 7,032,150 | 8.3122 | 3.681 | 3.681 | 3.685 | 3.658 | 3.747 | 1,905,511 | 3.6904 | 0.48% |
| 2020-07-31 | 0 | 8.250 | 8.250 | 8.350 | 8.250 | 8.390 | 502,000 | 4,183,160 | 8.3330 | 3.663 | 3.663 | 3.707 | 3.663 | 3.725 | 1,130,693 | 3.6996 | -0.12% |
| 2020-07-30 | 0 | 8.260 | 8.230 | 8.260 | 8.210 | 8.340 | 495,000 | 4,087,310 | 8.2572 | 3.667 | 3.654 | 3.667 | 3.645 | 3.703 | 1,114,926 | 3.6660 | 0.12% |
| 2020-07-29 | 0 | 8.250 | 8.200 | 8.280 | 8.200 | 8.260 | 675,000 | 5,555,250 | 8.2300 | 3.663 | 3.641 | 3.676 | 3.641 | 3.667 | 1,520,354 | 3.6539 | 0.86% |
| 2020-07-28 | 0 | 8.180 | 8.170 | 8.200 | 8.160 | 8.290 | 435,000 | 3,582,890 | 8.2365 | 3.632 | 3.627 | 3.641 | 3.623 | 3.681 | 979,784 | 3.6568 | -0.73% |
| 2020-07-27 | 0 | 8.240 | 8.190 | 8.250 | 8.180 | 8.320 | 656,000 | 5,396,740 | 8.2267 | 3.658 | 3.636 | 3.663 | 3.632 | 3.694 | 1,477,559 | 3.6525 | -0.12% |
| 2020-07-24 | 0 | 8.250 | 8.220 | 8.250 | 8.190 | 8.280 | 630,000 | 5,200,150 | 8.2542 | 3.663 | 3.649 | 3.663 | 3.636 | 3.676 | 1,418,997 | 3.6647 | 0.00% |
| 2020-07-23 | 0 | 8.250 | 8.240 | 8.250 | 8.250 | 8.320 | 664,000 | 5,508,470 | 8.2959 | 3.663 | 3.658 | 3.663 | 3.663 | 3.694 | 1,495,578 | 3.6832 | -0.36% |
| 2020-07-22 | 0 | 8.280 | 8.280 | 8.300 | 8.270 | 8.360 | 389,238 | 3,235,387 | 8.3121 | 3.676 | 3.676 | 3.685 | 3.672 | 3.712 | 876,711 | 3.6904 | -0.84% |
| 2020-07-21 | 0 | 8.350 | 8.300 | 8.350 | 8.290 | 8.360 | 317,000 | 2,633,740 | 8.3083 | 3.707 | 3.685 | 3.707 | 3.681 | 3.712 | 714,003 | 3.6887 | 0.24% |
| 2020-07-20 | 0 | 8.330 | 8.300 | 8.330 | 8.210 | 8.360 | 206,400 | 1,711,012 | 8.2898 | 3.698 | 3.685 | 3.698 | 3.645 | 3.712 | 464,891 | 3.6805 | 0.24% |
| 2020-07-17 | 0 | 8.310 | 8.300 | 8.360 | 8.290 | 8.360 | 506,000 | 4,204,270 | 8.3088 | 3.689 | 3.685 | 3.712 | 3.681 | 3.712 | 1,139,703 | 3.6889 | -0.12% |
| 2020-07-16 | 0 | 8.320 | 8.320 | 8.340 | 8.320 | 8.390 | 180,000 | 1,503,460 | 8.3526 | 3.694 | 3.694 | 3.703 | 3.694 | 3.725 | 405,428 | 3.7083 | -0.72% |
| 2020-07-15 | 0 | 8.380 | 8.380 | 8.430 | 8.320 | 8.450 | 154,000 | 1,289,060 | 8.3705 | 3.721 | 3.721 | 3.743 | 3.694 | 3.752 | 346,866 | 3.7163 | 0.00% |
| 2020-07-14 | 0 | 8.380 | 8.380 | 8.410 | 8.380 | 8.420 | 115,000 | 967,030 | 8.4090 | 3.721 | 3.721 | 3.734 | 3.721 | 3.738 | 259,023 | 3.7334 | -0.36% |
| 2020-07-13 | 0 | 8.410 | 8.410 | 8.450 | 8.400 | 8.500 | 138,000 | 1,164,060 | 8.4352 | 3.734 | 3.734 | 3.752 | 3.729 | 3.774 | 310,828 | 3.7450 | -0.36% |
| 2020-07-10 | 0 | 8.440 | 8.440 | 8.460 | 8.430 | 8.580 | 144,000 | 1,224,540 | 8.5038 | 3.747 | 3.747 | 3.756 | 3.743 | 3.809 | 324,342 | 3.7755 | -1.06% |
| 2020-07-09 | 0 | 8.530 | 8.530 | 8.600 | 8.520 | 8.630 | 297,200 | 2,549,682 | 8.5790 | 3.787 | 3.787 | 3.818 | 3.783 | 3.832 | 669,406 | 3.8089 | -0.70% |
| 2020-07-08 | 0 | 8.590 | 8.590 | 8.630 | 8.550 | 8.690 | 367,228 | 3,160,919 | 8.6075 | 3.814 | 3.814 | 3.832 | 3.796 | 3.858 | 827,136 | 3.8215 | -0.46% |
| 2020-07-07 | 0 | 8.630 | 8.630 | 8.680 | 8.500 | 8.740 | 200,000 | 1,730,820 | 8.6541 | 3.832 | 3.832 | 3.854 | 3.774 | 3.880 | 450,475 | 3.8422 | -0.46% |
| 2020-07-06 | 0 | 8.670 | 8.700 | 8.740 | 8.550 | 8.750 | 469,000 | 4,056,370 | 8.6490 | 3.849 | 3.863 | 3.880 | 3.796 | 3.885 | 1,056,365 | 3.8399 | 0.70% |
| 2020-07-03 | 0 | 8.610 | 8.610 | 8.620 | 8.470 | 8.610 | 122,000 | 1,043,790 | 8.5557 | 3.823 | 3.823 | 3.827 | 3.760 | 3.823 | 274,790 | 3.7985 | 0.70% |
| 2020-07-02 | 0 | 8.550 | 8.500 | 8.550 | 8.410 | 8.600 | 523,000 | 4,448,710 | 8.5061 | 3.796 | 3.774 | 3.796 | 3.734 | 3.818 | 1,177,993 | 3.7765 | 1.66% |
| 2020-06-30 | 0 | 8.410 | 8.360 | 8.410 | 8.290 | 8.420 | 340,000 | 2,846,100 | 8.3709 | 3.734 | 3.712 | 3.734 | 3.681 | 3.738 | 765,808 | 3.7165 | 0.60% |
| 2020-06-29 | 0 | 8.360 | 8.350 | 8.450 | 8.240 | 8.420 | 374,000 | 3,136,460 | 8.3863 | 3.712 | 3.707 | 3.752 | 3.658 | 3.738 | 842,389 | 3.7233 | -0.48% |
| 2020-06-26 | 0 | 8.400 | 8.400 | 8.480 | 8.380 | 8.500 | 113,000 | 954,170 | 8.4440 | 3.729 | 3.729 | 3.765 | 3.721 | 3.774 | 254,519 | 3.7489 | -1.29% |
| 2020-06-24 | 0 | 8.510 | 8.500 | 8.620 | 8.400 | 8.600 | 281,000 | 2,396,940 | 8.5300 | 3.778 | 3.774 | 3.827 | 3.729 | 3.818 | 632,918 | 3.7871 | -1.05% |
| 2020-06-23 | 0 | 8.600 | 8.550 | 8.600 | 8.420 | 8.600 | 197,000 | 1,681,040 | 8.5332 | 3.818 | 3.796 | 3.818 | 3.738 | 3.818 | 443,718 | 3.7885 | -0.12% |
| 2020-06-22 | 0 | 8.610 | 8.570 | 8.620 | 8.480 | 8.650 | 159,000 | 1,360,800 | 8.5585 | 3.823 | 3.805 | 3.827 | 3.765 | 3.840 | 358,128 | 3.7998 | -0.12% |
| 2020-06-19 | 0 | 8.620 | 8.620 | 8.670 | 8.560 | 8.740 | 202,114 | 1,739,940 | 8.6087 | 3.827 | 3.827 | 3.849 | 3.800 | 3.880 | 455,237 | 3.8221 | 0.00% |
| 2020-06-18 | 0 | 8.620 | 8.610 | 8.700 | 8.550 | 8.670 | 94,000 | 813,010 | 8.6490 | 3.827 | 3.823 | 3.863 | 3.796 | 3.849 | 211,723 | 3.8400 | -0.46% |
| 2020-06-17 | 0 | 8.660 | 8.600 | 8.660 | 8.590 | 8.660 | 172,000 | 1,481,360 | 8.6126 | 3.845 | 3.818 | 3.845 | 3.814 | 3.845 | 387,409 | 3.8238 | 0.58% |
| 2020-06-16 | 0 | 8.610 | 8.610 | 8.670 | 8.570 | 8.670 | 128,000 | 1,100,590 | 8.5984 | 3.823 | 3.823 | 3.849 | 3.805 | 3.849 | 288,304 | 3.8175 | 0.35% |
| 2020-06-15 | 0 | 8.580 | 8.550 | 8.650 | 8.540 | 8.800 | 387,000 | 3,339,150 | 8.6283 | 3.809 | 3.796 | 3.840 | 3.792 | 3.907 | 871,670 | 3.8308 | -0.92% |
| 2020-06-12 | 0 | 9.200 | 9.180 | 9.200 | 8.980 | 9.200 | 342,000 | 3,124,170 | 9.1350 | 3.845 | 3.836 | 3.845 | 3.753 | 3.845 | 818,346 | 3.8177 | 0.22% |
| 2020-06-11 | 0 | 9.180 | 9.130 | 9.180 | 9.100 | 9.200 | 96,000 | 876,840 | 9.1338 | 3.836 | 3.816 | 3.836 | 3.803 | 3.845 | 229,711 | 3.8171 | 0.55% |
| 2020-06-10 | 0 | 9.130 | 9.120 | 9.180 | 9.050 | 9.190 | 195,000 | 1,785,460 | 9.1562 | 3.816 | 3.811 | 3.836 | 3.782 | 3.841 | 466,601 | 3.8265 | -0.22% |
| 2020-06-09 | 0 | 9.150 | 9.120 | 9.150 | 9.050 | 9.200 | 1,026,000 | 9,341,510 | 9.1048 | 3.824 | 3.811 | 3.824 | 3.782 | 3.845 | 2,455,039 | 3.8050 | 1.44% |
| 2020-06-08 | 0 | 9.020 | 9.010 | 9.040 | 8.980 | 9.050 | 445,000 | 4,021,110 | 9.0362 | 3.770 | 3.765 | 3.778 | 3.753 | 3.782 | 1,064,807 | 3.7764 | 0.45% |
| 2020-06-05 | 0 | 8.980 | 8.940 | 8.960 | 8.820 | 8.980 | 267,111 | 2,376,201 | 8.8959 | 3.753 | 3.736 | 3.745 | 3.686 | 3.753 | 639,150 | 3.7178 | 1.24% |
| 2020-06-04 | 0 | 8.870 | 8.870 | 8.910 | 8.860 | 8.900 | 179,000 | 1,588,730 | 8.8756 | 3.707 | 3.707 | 3.724 | 3.703 | 3.719 | 428,316 | 3.7093 | -0.34% |
| 2020-06-03 | 0 | 8.900 | 8.850 | 8.900 | 8.840 | 8.940 | 251,000 | 2,223,210 | 8.8574 | 3.719 | 3.699 | 3.719 | 3.694 | 3.736 | 600,599 | 3.7017 | 0.23% |
| 2020-06-02 | 0 | 8.880 | 8.820 | 8.880 | 8.800 | 8.900 | 157,000 | 1,388,870 | 8.8463 | 3.711 | 3.686 | 3.711 | 3.678 | 3.719 | 375,674 | 3.6970 | 1.49% |
| 2020-06-01 | 0 | 8.750 | 8.750 | 8.820 | 8.750 | 8.840 | 210,000 | 1,845,110 | 8.7862 | 3.657 | 3.657 | 3.686 | 3.657 | 3.694 | 502,493 | 3.6719 | 0.57% |
| 2020-05-29 | 0 | 8.700 | 8.700 | 8.780 | 8.700 | 8.840 | 194,000 | 1,693,260 | 8.7281 | 3.636 | 3.636 | 3.669 | 3.636 | 3.694 | 464,208 | 3.6476 | -1.14% |
| 2020-05-28 | 0 | 8.800 | 8.800 | 8.830 | 8.720 | 8.840 | 336,299 | 2,951,530 | 8.7765 | 3.678 | 3.678 | 3.690 | 3.644 | 3.694 | 804,705 | 3.6678 | -0.34% |
| 2020-05-27 | 0 | 8.830 | 8.800 | 8.830 | 8.800 | 8.850 | 104,299 | 918,684 | 8.8082 | 3.690 | 3.678 | 3.690 | 3.678 | 3.699 | 249,569 | 3.6811 | 0.34% |
| 2020-05-26 | 0 | 8.800 | 8.790 | 8.800 | 8.650 | 8.830 | 179,000 | 1,571,100 | 8.7771 | 3.678 | 3.673 | 3.678 | 3.615 | 3.690 | 428,316 | 3.6681 | 1.38% |
| 2020-05-25 | 0 | 8.680 | 8.680 | 8.780 | 8.600 | 8.750 | 177,000 | 1,538,940 | 8.6946 | 3.628 | 3.628 | 3.669 | 3.594 | 3.657 | 423,530 | 3.6336 | -1.59% |
| 2020-05-22 | 0 | 8.820 | 8.820 | 8.860 | 8.790 | 9.010 | 282,000 | 2,492,780 | 8.8396 | 3.686 | 3.686 | 3.703 | 3.673 | 3.765 | 674,777 | 3.6942 | -2.65% |
| 2020-05-21 | 0 | 9.060 | 9.060 | 9.080 | 9.050 | 9.100 | 216,000 | 1,960,510 | 9.0764 | 3.786 | 3.786 | 3.795 | 3.782 | 3.803 | 516,850 | 3.7932 | -0.98% |
| 2020-05-20 | 0 | 9.150 | 9.060 | 9.150 | 9.060 | 9.150 | 24,000 | 218,690 | 9.1121 | 3.824 | 3.786 | 3.824 | 3.786 | 3.824 | 57,428 | 3.8081 | 0.55% |
| 2020-05-19 | 0 | 9.100 | 9.100 | 9.150 | 9.060 | 9.150 | 410,000 | 3,727,410 | 9.0912 | 3.803 | 3.803 | 3.824 | 3.786 | 3.824 | 981,058 | 3.7994 | 0.78% |
| 2020-05-18 | 0 | 9.030 | 9.030 | 9.050 | 8.970 | 9.090 | 40,000 | 361,520 | 9.0380 | 3.774 | 3.774 | 3.782 | 3.749 | 3.799 | 95,713 | 3.7771 | 0.56% |
| 2020-05-15 | 0 | 8.980 | 8.980 | 9.050 | 8.960 | 9.030 | 43,000 | 386,780 | 8.9949 | 3.753 | 3.753 | 3.782 | 3.745 | 3.774 | 102,891 | 3.7591 | 0.00% |
| 2020-05-14 | 0 | 8.980 | 8.980 | 9.010 | 8.950 | 9.040 | 247,000 | 2,223,060 | 9.0002 | 3.753 | 3.753 | 3.765 | 3.740 | 3.778 | 591,028 | 3.7613 | -1.86% |
| 2020-05-13 | 0 | 9.150 | 9.070 | 9.150 | 9.020 | 9.150 | 54,000 | 490,690 | 9.0869 | 3.824 | 3.790 | 3.824 | 3.770 | 3.824 | 129,213 | 3.7975 | 0.44% |
| 2020-05-12 | 0 | 9.110 | 9.040 | 9.140 | 9.000 | 9.150 | 99,000 | 895,990 | 9.0504 | 3.807 | 3.778 | 3.820 | 3.761 | 3.824 | 236,890 | 3.7823 | 0.22% |
| 2020-05-11 | 0 | 9.090 | 9.090 | 9.200 | 9.010 | 9.200 | 167,000 | 1,518,900 | 9.0952 | 3.799 | 3.799 | 3.845 | 3.765 | 3.845 | 399,602 | 3.8010 | 0.55% |
| 2020-05-08 | 0 | 9.040 | 9.040 | 9.080 | 9.000 | 9.090 | 42,109 | 381,398 | 9.0574 | 3.778 | 3.778 | 3.795 | 3.761 | 3.799 | 100,759 | 3.7852 | 0.56% |
| 2020-05-07 | 0 | 8.990 | 8.990 | 9.050 | 8.900 | 9.040 | 175,000 | 1,568,520 | 8.9630 | 3.757 | 3.757 | 3.782 | 3.719 | 3.778 | 418,744 | 3.7458 | -0.11% |
| 2020-05-06 | 0 | 9.000 | 9.000 | 9.050 | 8.910 | 9.040 | 57,000 | 511,800 | 8.9789 | 3.761 | 3.761 | 3.782 | 3.724 | 3.778 | 136,391 | 3.7524 | 1.12% |
| 2020-05-05 | 0 | 8.900 | 8.900 | 8.950 | 8.840 | 8.960 | 88,000 | 783,350 | 8.9017 | 3.719 | 3.719 | 3.740 | 3.694 | 3.745 | 210,569 | 3.7202 | -0.56% |
| 2020-05-04 | 0 | 8.950 | 8.800 | 8.950 | 8.780 | 8.950 | 137,000 | 1,207,890 | 8.8167 | 3.740 | 3.678 | 3.740 | 3.669 | 3.740 | 327,817 | 3.6846 | -0.56% |
| 2020-04-29 | 0 | 9.000 | 8.900 | 9.000 | 8.820 | 9.000 | 380,000 | 3,385,310 | 8.9087 | 3.761 | 3.719 | 3.761 | 3.686 | 3.761 | 909,274 | 3.7231 | 1.81% |
| 2020-04-28 | 0 | 8.840 | 8.840 | 8.870 | 8.820 | 8.880 | 181,000 | 1,601,670 | 8.8490 | 3.694 | 3.694 | 3.707 | 3.686 | 3.711 | 433,101 | 3.6981 | -0.23% |
| 2020-04-27 | 0 | 8.860 | 8.820 | 8.880 | 8.810 | 8.870 | 133,000 | 1,176,110 | 8.8429 | 3.703 | 3.686 | 3.711 | 3.682 | 3.707 | 318,246 | 3.6956 | 1.03% |
| 2020-04-24 | 0 | 8.770 | 8.760 | 8.800 | 8.770 | 8.820 | 41,000 | 360,720 | 8.7980 | 3.665 | 3.661 | 3.678 | 3.665 | 3.686 | 98,106 | 3.6768 | -0.34% |
| 2020-04-23 | 0 | 8.800 | 8.730 | 8.800 | 8.720 | 8.830 | 91,000 | 798,130 | 8.7707 | 3.678 | 3.648 | 3.678 | 3.644 | 3.690 | 217,747 | 3.6654 | 0.92% |
| 2020-04-22 | 0 | 8.720 | 8.700 | 8.720 | 8.600 | 8.730 | 172,000 | 1,494,790 | 8.6906 | 3.644 | 3.636 | 3.644 | 3.594 | 3.648 | 411,566 | 3.6320 | 0.58% |
| 2020-04-21 | 0 | 8.670 | 8.640 | 8.690 | 8.590 | 8.670 | 493,000 | 4,249,110 | 8.6189 | 3.623 | 3.611 | 3.632 | 3.590 | 3.623 | 1,179,663 | 3.6020 | -0.34% |
| 2020-04-20 | 0 | 8.700 | 8.700 | 8.750 | 8.620 | 8.770 | 145,000 | 1,263,680 | 8.7150 | 3.636 | 3.636 | 3.657 | 3.602 | 3.665 | 346,960 | 3.6422 | -0.80% |
| 2020-04-17 | 0 | 8.770 | 8.740 | 8.770 | 8.700 | 8.800 | 261,000 | 2,283,940 | 8.7507 | 3.665 | 3.653 | 3.665 | 3.636 | 3.678 | 624,527 | 3.6571 | 1.39% |
| 2020-04-16 | 0 | 8.650 | 8.640 | 8.650 | 8.600 | 8.720 | 434,000 | 3,756,310 | 8.6551 | 3.615 | 3.611 | 3.615 | 3.594 | 3.644 | 1,038,486 | 3.6171 | -1.59% |
| 2020-04-15 | 0 | 8.790 | 8.700 | 8.790 | 8.710 | 8.870 | 178,000 | 1,564,060 | 8.7869 | 3.673 | 3.636 | 3.673 | 3.640 | 3.707 | 425,923 | 3.6722 | -0.11% |
| 2020-04-14 | 0 | 8.800 | 8.800 | 8.820 | 8.750 | 8.820 | 167,000 | 1,464,140 | 8.7673 | 3.678 | 3.678 | 3.686 | 3.657 | 3.686 | 399,602 | 3.6640 | 0.57% |
| 2020-04-09 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.800 | 120,000 | 1,049,830 | 8.7486 | 3.657 | 3.657 | 3.678 | 3.636 | 3.678 | 287,139 | 3.6562 | 0.57% |
| 2020-04-08 | 0 | 8.700 | 8.670 | 8.700 | 8.670 | 8.750 | 144,000 | 1,251,820 | 8.6932 | 3.636 | 3.623 | 3.636 | 3.623 | 3.657 | 344,567 | 3.6330 | 0.23% |
| 2020-04-07 | 0 | 8.680 | 8.680 | 8.690 | 8.650 | 8.700 | 159,000 | 1,379,010 | 8.6730 | 3.628 | 3.628 | 3.632 | 3.615 | 3.636 | 380,459 | 3.6246 | 2.12% |
| 2020-04-06 | 0 | 8.500 | 8.500 | 8.580 | 8.480 | 8.600 | 167,000 | 1,425,910 | 8.5384 | 3.552 | 3.552 | 3.586 | 3.544 | 3.594 | 399,602 | 3.5683 | 1.07% |
| 2020-04-03 | 0 | 8.410 | 8.410 | 8.430 | 8.400 | 8.460 | 246,000 | 2,073,560 | 8.4291 | 3.515 | 3.515 | 3.523 | 3.510 | 3.536 | 588,635 | 3.5227 | -0.47% |
| 2020-04-02 | 0 | 8.450 | 8.440 | 8.450 | 8.350 | 8.450 | 181,000 | 1,524,360 | 8.4219 | 3.531 | 3.527 | 3.531 | 3.490 | 3.531 | 433,101 | 3.5196 | 0.72% |
| 2020-04-01 | 0 | 8.390 | 8.360 | 8.390 | 8.370 | 8.460 | 413,000 | 3,480,240 | 8.4267 | 3.506 | 3.494 | 3.506 | 3.498 | 3.536 | 988,237 | 3.5217 | -0.94% |
| 2020-03-31 | 0 | 8.470 | 8.410 | 8.470 | 8.350 | 8.470 | 363,000 | 3,049,030 | 8.3995 | 3.540 | 3.515 | 3.540 | 3.490 | 3.540 | 868,595 | 3.5103 | 2.29% |
| 2020-03-30 | 0 | 8.280 | 8.270 | 8.280 | 8.170 | 8.300 | 506,000 | 4,158,360 | 8.2181 | 3.460 | 3.456 | 3.460 | 3.414 | 3.469 | 1,210,769 | 3.4345 | -2.36% |
| 2020-03-27 | 0 | 8.480 | 8.450 | 8.480 | 8.360 | 8.500 | 225,000 | 1,899,500 | 8.4422 | 3.544 | 3.531 | 3.544 | 3.494 | 3.552 | 538,386 | 3.5281 | 1.07% |
| 2020-03-26 | 0 | 8.390 | 8.380 | 8.390 | 8.360 | 8.530 | 456,000 | 3,849,310 | 8.4415 | 3.506 | 3.502 | 3.506 | 3.494 | 3.565 | 1,091,128 | 3.5278 | 1.21% |
| 2020-03-25 | 0 | 8.290 | 8.170 | 8.290 | 8.200 | 8.550 | 448,000 | 3,712,540 | 8.2869 | 3.465 | 3.414 | 3.465 | 3.427 | 3.573 | 1,071,986 | 3.4632 | 3.11% |
| 2020-03-24 | 0 | 8.040 | 8.000 | 8.040 | 7.870 | 8.140 | 186,000 | 1,484,320 | 7.9802 | 3.360 | 3.343 | 3.360 | 3.289 | 3.402 | 445,065 | 3.3351 | 2.81% |
| 2020-03-23 | 0 | 7.820 | 7.700 | 7.820 | 7.680 | 8.020 | 385,000 | 3,022,310 | 7.8502 | 3.268 | 3.218 | 3.268 | 3.210 | 3.352 | 921,238 | 3.2807 | -4.98% |
| 2020-03-20 | 0 | 8.230 | 8.130 | 8.230 | 8.010 | 8.230 | 353,000 | 2,864,570 | 8.1149 | 3.439 | 3.398 | 3.439 | 3.348 | 3.439 | 844,667 | 3.3914 | 1.98% |
| 2020-03-19 | 0 | 8.070 | 8.020 | 8.070 | 7.810 | 8.550 | 427,000 | 3,450,780 | 8.0815 | 3.373 | 3.352 | 3.373 | 3.264 | 3.573 | 1,021,736 | 3.3774 | -6.16% |
| 2020-03-18 | 0 | 8.600 | 8.350 | 8.600 | 8.300 | 8.740 | 353,010 | 3,040,724 | 8.6137 | 3.594 | 3.490 | 3.594 | 3.469 | 3.653 | 844,691 | 3.5998 | -1.26% |
| 2020-03-17 | 0 | 8.710 | 8.600 | 8.730 | 8.520 | 8.900 | 269,000 | 2,324,281 | 8.6404 | 3.640 | 3.594 | 3.648 | 3.561 | 3.719 | 643,670 | 3.6110 | -1.02% |
| 2020-03-16 | 0 | 8.800 | 8.780 | 8.970 | 8.800 | 9.050 | 124,400 | 1,112,962 | 8.9466 | 3.678 | 3.669 | 3.749 | 3.678 | 3.782 | 297,667 | 3.7389 | -2.22% |
| 2020-03-13 | 0 | 9.000 | 8.850 | 9.000 | 8.570 | 9.030 | 301,000 | 2,627,220 | 8.7283 | 3.761 | 3.699 | 3.761 | 3.582 | 3.774 | 720,240 | 3.6477 | 0.56% |
| 2020-03-12 | 0 | 8.950 | 8.950 | 8.980 | 8.950 | 9.190 | 345,000 | 3,105,920 | 9.0027 | 3.740 | 3.740 | 3.753 | 3.740 | 3.841 | 825,525 | 3.7624 | -2.61% |
| 2020-03-11 | 0 | 9.190 | 9.180 | 9.200 | 9.130 | 9.250 | 161,000 | 1,483,260 | 9.2128 | 3.841 | 3.836 | 3.845 | 3.816 | 3.866 | 385,245 | 3.8502 | 0.66% |
| 2020-03-10 | 0 | 9.130 | 9.130 | 9.180 | 9.010 | 9.180 | 132,000 | 1,204,870 | 9.1278 | 3.816 | 3.816 | 3.836 | 3.765 | 3.836 | 315,853 | 3.8147 | -0.44% |
| 2020-03-09 | 0 | 9.170 | 9.120 | 9.170 | 9.150 | 9.300 | 252,000 | 2,329,070 | 9.2423 | 3.832 | 3.811 | 3.832 | 3.824 | 3.887 | 602,992 | 3.8625 | -2.76% |
| 2020-03-06 | 0 | 9.430 | 9.430 | 9.440 | 9.370 | 9.490 | 61,153 | 576,530 | 9.4277 | 3.941 | 3.941 | 3.945 | 3.916 | 3.966 | 146,328 | 3.9400 | -0.42% |
| 2020-03-05 | 0 | 9.470 | 9.430 | 9.470 | 9.300 | 9.480 | 138,000 | 1,297,480 | 9.4020 | 3.958 | 3.941 | 3.958 | 3.887 | 3.962 | 330,210 | 3.9293 | 1.50% |
| 2020-03-04 | 0 | 9.330 | 9.280 | 9.330 | 9.250 | 9.330 | 115,000 | 1,068,760 | 9.2936 | 3.899 | 3.878 | 3.899 | 3.866 | 3.899 | 275,175 | 3.8839 | 0.32% |
| 2020-03-03 | 0 | 9.300 | 9.300 | 9.330 | 9.250 | 9.330 | 192,000 | 1,787,760 | 9.3113 | 3.887 | 3.887 | 3.899 | 3.866 | 3.899 | 459,422 | 3.8913 | 0.11% |
| 2020-03-02 | 0 | 9.290 | 9.290 | 9.300 | 9.250 | 9.310 | 111,000 | 1,032,140 | 9.2986 | 3.882 | 3.882 | 3.887 | 3.866 | 3.891 | 265,604 | 3.8860 | 0.11% |
| 2020-02-28 | 0 | 9.280 | 9.240 | 9.280 | 9.150 | 9.280 | 388,349 | 3,579,544 | 9.2173 | 3.878 | 3.862 | 3.878 | 3.824 | 3.878 | 929,251 | 3.8521 | -0.64% |
| 2020-02-27 | 0 | 9.340 | 9.320 | 9.340 | 9.300 | 9.350 | 208,000 | 1,936,770 | 9.3114 | 3.903 | 3.895 | 3.903 | 3.887 | 3.908 | 497,708 | 3.8914 | 0.32% |
| 2020-02-26 | 0 | 9.310 | 9.250 | 9.320 | 9.180 | 9.320 | 252,768 | 2,340,317 | 9.2588 | 3.891 | 3.866 | 3.895 | 3.836 | 3.895 | 604,830 | 3.8694 | 0.32% |
| 2020-02-25 | 0 | 9.280 | 9.210 | 9.280 | 9.170 | 9.280 | 257,768 | 2,380,994 | 9.2370 | 3.878 | 3.849 | 3.878 | 3.832 | 3.878 | 616,794 | 3.8603 | -0.32% |
| 2020-02-24 | 0 | 9.310 | 9.250 | 9.310 | 9.150 | 9.400 | 409,000 | 3,793,790 | 9.2758 | 3.891 | 3.866 | 3.891 | 3.824 | 3.928 | 978,665 | 3.8765 | -1.27% |
| 2020-02-21 | 0 | 9.430 | 9.370 | 9.430 | 9.340 | 9.470 | 283,000 | 2,658,940 | 9.3955 | 3.941 | 3.916 | 3.941 | 3.903 | 3.958 | 677,169 | 3.9266 | -0.53% |
| 2020-02-20 | 0 | 9.480 | 9.440 | 9.480 | 9.460 | 9.550 | 229,000 | 2,174,940 | 9.4976 | 3.962 | 3.945 | 3.962 | 3.953 | 3.991 | 547,957 | 3.9692 | -0.32% |
| 2020-02-19 | 0 | 9.510 | 9.450 | 9.510 | 9.340 | 9.570 | 606,000 | 5,731,810 | 9.4584 | 3.974 | 3.949 | 3.974 | 3.903 | 3.999 | 1,450,052 | 3.9528 | -0.42% |
| 2020-02-18 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.560 | 164,000 | 1,565,390 | 9.5451 | 3.991 | 3.970 | 3.991 | 3.970 | 3.995 | 392,423 | 3.9890 | -0.42% |
| 2020-02-17 | 0 | 9.590 | 9.580 | 9.590 | 9.570 | 9.600 | 275,000 | 2,635,310 | 9.5829 | 4.008 | 4.004 | 4.008 | 3.999 | 4.012 | 658,027 | 4.0049 | -0.62% |
| 2020-02-14 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.650 | 160,000 | 1,532,350 | 9.5772 | 4.033 | 4.012 | 4.033 | 3.991 | 4.033 | 382,852 | 4.0025 | 1.05% |
| 2020-02-13 | 0 | 9.550 | 9.530 | 9.550 | 9.480 | 9.580 | 138,000 | 1,316,560 | 9.5403 | 3.991 | 3.983 | 3.991 | 3.962 | 4.004 | 330,210 | 3.9870 | 0.95% |
| 2020-02-12 | 0 | 9.460 | 9.450 | 9.460 | 9.400 | 9.460 | 205,500 | 1,936,195 | 9.4219 | 3.953 | 3.949 | 3.953 | 3.928 | 3.953 | 491,726 | 3.9376 | 0.85% |
| 2020-02-11 | 0 | 9.380 | 9.370 | 9.400 | 9.350 | 9.400 | 262,000 | 2,459,300 | 9.3866 | 3.920 | 3.916 | 3.928 | 3.908 | 3.928 | 626,920 | 3.9228 | -0.21% |
| 2020-02-10 | 0 | 9.400 | 9.380 | 9.400 | 9.320 | 9.400 | 150,000 | 1,404,820 | 9.3655 | 3.928 | 3.920 | 3.928 | 3.895 | 3.928 | 358,924 | 3.9140 | 0.00% |
| 2020-02-07 | 0 | 9.400 | 9.390 | 9.400 | 9.390 | 9.490 | 268,152 | 2,521,992 | 9.4051 | 3.928 | 3.924 | 3.928 | 3.924 | 3.966 | 641,641 | 3.9305 | -0.95% |
| 2020-02-06 | 0 | 9.490 | 9.420 | 9.490 | 9.400 | 9.490 | 290,000 | 2,740,040 | 9.4484 | 3.966 | 3.937 | 3.966 | 3.928 | 3.966 | 693,919 | 3.9486 | 0.74% |
| 2020-02-05 | 0 | 9.420 | 9.350 | 9.420 | 9.360 | 9.420 | 155,000 | 1,455,270 | 9.3888 | 3.937 | 3.908 | 3.937 | 3.912 | 3.937 | 370,888 | 3.9237 | 0.43% |
| 2020-02-04 | 0 | 9.380 | 9.360 | 9.380 | 9.280 | 9.430 | 265,334 | 2,486,729 | 9.3721 | 3.920 | 3.912 | 3.920 | 3.878 | 3.941 | 634,898 | 3.9167 | 1.19% |
| 2020-02-03 | 0 | 9.270 | 9.270 | 9.290 | 9.240 | 9.320 | 218,805 | 2,030,536 | 9.2801 | 3.874 | 3.874 | 3.882 | 3.862 | 3.895 | 523,562 | 3.8783 | -0.43% |
| 2020-01-31 | 0 | 9.310 | 9.310 | 9.350 | 9.250 | 9.400 | 88,000 | 822,400 | 9.3455 | 3.891 | 3.891 | 3.908 | 3.866 | 3.928 | 210,569 | 3.9056 | -0.43% |
| 2020-01-30 | 0 | 9.350 | 9.280 | 9.350 | 9.280 | 9.540 | 201,000 | 1,892,840 | 9.4171 | 3.908 | 3.878 | 3.908 | 3.878 | 3.987 | 480,958 | 3.9356 | -2.09% |
| 2020-01-29 | 0 | 9.550 | 9.530 | 9.550 | 9.520 | 9.730 | 104,000 | 996,620 | 9.5829 | 3.991 | 3.983 | 3.991 | 3.979 | 4.066 | 248,854 | 4.0048 | -2.35% |
| 2020-01-24 | 0 | 9.780 | 9.730 | 9.800 | 9.700 | 9.800 | 225,000 | 2,191,200 | 9.7387 | 4.087 | 4.066 | 4.096 | 4.054 | 4.096 | 538,386 | 4.0699 | 0.31% |
| 2020-01-23 | 0 | 9.750 | 9.690 | 9.750 | 9.690 | 9.780 | 118,000 | 1,148,540 | 9.7334 | 4.075 | 4.050 | 4.075 | 4.050 | 4.087 | 282,353 | 4.0677 | -0.71% |
| 2020-01-22 | 0 | 9.820 | 9.810 | 9.880 | 9.810 | 9.880 | 65,000 | 640,780 | 9.8582 | 4.104 | 4.100 | 4.129 | 4.100 | 4.129 | 155,534 | 4.1199 | 0.20% |
| 2020-01-21 | 0 | 9.800 | 9.790 | 9.800 | 9.800 | 9.900 | 149,000 | 1,465,040 | 9.8325 | 4.096 | 4.091 | 4.096 | 4.096 | 4.137 | 356,531 | 4.1092 | -1.01% |
| 2020-01-20 | 0 | 9.900 | 9.890 | 9.920 | 9.870 | 9.950 | 116,000 | 1,149,280 | 9.9076 | 4.137 | 4.133 | 4.146 | 4.125 | 4.158 | 277,568 | 4.1405 | -0.20% |
| 2020-01-17 | 0 | 9.920 | 9.910 | 9.920 | 9.850 | 9.960 | 162,000 | 1,607,450 | 9.9225 | 4.146 | 4.142 | 4.146 | 4.116 | 4.162 | 387,638 | 4.1468 | -0.30% |
| 2020-01-16 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 139,000 | 1,379,830 | 9.9268 | 4.158 | 4.137 | 4.158 | 4.137 | 4.158 | 332,603 | 4.1486 | 0.20% |
| 2020-01-15 | 0 | 9.930 | 9.900 | 9.930 | 9.850 | 9.950 | 118,550 | 1,175,255 | 9.9136 | 4.150 | 4.137 | 4.150 | 4.116 | 4.158 | 283,669 | 4.1430 | 0.00% |
| 2020-01-14 | 0 | 9.930 | 9.850 | 9.930 | 9.880 | 9.990 | 89,000 | 884,090 | 9.9336 | 4.150 | 4.116 | 4.150 | 4.129 | 4.175 | 212,961 | 4.1514 | -0.30% |
| 2020-01-13 | 0 | 9.960 | 9.930 | 9.960 | 9.860 | 9.960 | 241,000 | 2,389,910 | 9.9166 | 4.162 | 4.150 | 4.162 | 4.121 | 4.162 | 576,671 | 4.1443 | 1.01% |
| 2020-01-10 | 0 | 9.860 | 9.860 | 9.880 | 9.840 | 9.890 | 155,000 | 1,528,200 | 9.8594 | 4.121 | 4.121 | 4.129 | 4.112 | 4.133 | 370,888 | 4.1204 | -0.20% |
| 2020-01-09 | 0 | 9.880 | 9.860 | 9.880 | 9.810 | 9.880 | 103,000 | 1,015,010 | 9.8545 | 4.129 | 4.121 | 4.129 | 4.100 | 4.129 | 246,461 | 4.1183 | 0.51% |
| 2020-01-08 | 0 | 9.830 | 9.810 | 9.830 | 9.810 | 9.870 | 259,107 | 2,547,166 | 9.8306 | 4.108 | 4.100 | 4.108 | 4.100 | 4.125 | 619,998 | 4.1083 | -0.20% |
| 2020-01-07 | 0 | 9.850 | 9.830 | 9.850 | 9.790 | 9.860 | 99,000 | 973,510 | 9.8334 | 4.116 | 4.108 | 4.116 | 4.091 | 4.121 | 236,890 | 4.1096 | 0.41% |
| 2020-01-06 | 0 | 9.810 | 9.780 | 9.810 | 9.780 | 9.820 | 119,023 | 1,166,207 | 9.7982 | 4.100 | 4.087 | 4.100 | 4.087 | 4.104 | 284,801 | 4.0948 | -0.30% |
| 2020-01-03 | 0 | 9.840 | 9.830 | 9.840 | 9.810 | 9.860 | 120,000 | 1,181,930 | 9.8494 | 4.112 | 4.108 | 4.112 | 4.100 | 4.121 | 287,139 | 4.1162 | 0.41% |
| 2020-01-02 | 0 | 9.800 | 9.800 | 9.840 | 9.780 | 9.840 | 235,000 | 2,306,870 | 9.8165 | 4.096 | 4.096 | 4.112 | 4.087 | 4.112 | 562,314 | 4.1025 | 0.31% |
| 2019-12-31 | 0 | 9.770 | 9.710 | 9.770 | 9.700 | 9.770 | 20,000 | 194,990 | 9.7495 | 4.083 | 4.058 | 4.083 | 4.054 | 4.083 | 47,857 | 4.0745 | 0.00% |
| 2019-12-30 | 0 | 9.770 | 9.750 | 9.770 | 9.750 | 9.770 | 49,000 | 477,990 | 9.7549 | 4.083 | 4.075 | 4.083 | 4.075 | 4.083 | 117,248 | 4.0767 | 0.41% |
| 2019-12-27 | 0 | 9.730 | 9.720 | 9.740 | 9.720 | 9.740 | 87,149 | 848,331 | 9.7343 | 4.066 | 4.062 | 4.071 | 4.062 | 4.071 | 208,532 | 4.0681 | -0.10% |
| 2019-12-24 | 0 | 9.740 | 9.730 | 9.740 | 9.700 | 9.740 | 55,149 | 536,161 | 9.7220 | 4.071 | 4.066 | 4.071 | 4.054 | 4.071 | 131,962 | 4.0630 | 0.10% |
| 2019-12-23 | 0 | 9.730 | 9.700 | 9.730 | 9.700 | 9.740 | 96,000 | 933,420 | 9.7231 | 4.066 | 4.054 | 4.066 | 4.054 | 4.071 | 229,711 | 4.0635 | 0.52% |
| 2019-12-20 | 0 | 9.680 | 9.680 | 9.720 | 9.680 | 9.720 | 123,239 | 1,195,146 | 9.6978 | 4.045 | 4.045 | 4.062 | 4.045 | 4.062 | 294,889 | 4.0529 | -0.21% |
| 2019-12-19 | 0 | 9.700 | 9.660 | 9.700 | 9.620 | 9.700 | 137,695 | 1,328,831 | 9.6505 | 4.054 | 4.037 | 4.054 | 4.020 | 4.054 | 329,480 | 4.0331 | 0.41% |
| 2019-12-18 | 0 | 9.660 | 9.660 | 9.690 | 9.650 | 9.700 | 94,000 | 908,190 | 9.6616 | 4.037 | 4.037 | 4.050 | 4.033 | 4.054 | 224,926 | 4.0377 | -0.31% |
| 2019-12-17 | 0 | 9.690 | 9.690 | 9.700 | 9.600 | 9.700 | 254,000 | 2,454,750 | 9.6644 | 4.050 | 4.050 | 4.054 | 4.012 | 4.054 | 607,778 | 4.0389 | 1.68% |
| 2019-12-16 | 0 | 9.530 | 9.470 | 9.510 | 9.450 | 9.570 | 217,000 | 2,060,090 | 9.4935 | 3.983 | 3.958 | 3.974 | 3.949 | 3.999 | 519,243 | 3.9675 | -0.10% |
| 2019-12-13 | 0 | 9.540 | 9.540 | 9.580 | 9.390 | 9.580 | 505,200 | 4,814,476 | 9.5298 | 3.987 | 3.987 | 4.004 | 3.924 | 4.004 | 1,208,855 | 3.9827 | 1.71% |
| 2019-12-12 | 0 | 9.380 | 9.380 | 9.400 | 9.300 | 9.410 | 188,000 | 1,758,760 | 9.3551 | 3.920 | 3.920 | 3.928 | 3.887 | 3.933 | 449,851 | 3.9096 | 0.54% |
| 2019-12-11 | 0 | 9.330 | 9.330 | 9.400 | 9.320 | 9.450 | 38,000 | 354,990 | 9.3418 | 3.899 | 3.899 | 3.928 | 3.895 | 3.949 | 90,927 | 3.9041 | -0.21% |
| 2019-12-10 | 0 | 9.350 | 9.350 | 9.390 | 9.350 | 9.380 | 41,000 | 384,040 | 9.3668 | 3.908 | 3.908 | 3.924 | 3.908 | 3.920 | 98,106 | 3.9145 | -0.53% |
| 2019-12-09 | 0 | 9.400 | 9.390 | 9.430 | 9.380 | 9.430 | 49,000 | 460,550 | 9.3990 | 3.928 | 3.924 | 3.941 | 3.920 | 3.941 | 117,248 | 3.9280 | 0.00% |
| 2019-12-06 | 0 | 9.400 | 9.370 | 9.400 | 9.360 | 9.400 | 99,163 | 931,282 | 9.3914 | 3.928 | 3.916 | 3.928 | 3.912 | 3.928 | 237,280 | 3.9248 | 0.75% |
| 2019-12-05 | 0 | 9.330 | 9.330 | 9.350 | 9.330 | 9.390 | 13,000 | 121,660 | 9.3585 | 3.899 | 3.899 | 3.908 | 3.899 | 3.924 | 31,107 | 3.9111 | 0.00% |
| 2019-12-04 | 0 | 9.330 | 9.330 | 9.380 | 9.300 | 9.400 | 103,000 | 963,090 | 9.3504 | 3.899 | 3.899 | 3.920 | 3.887 | 3.928 | 246,461 | 3.9077 | -1.06% |
| 2019-12-03 | 0 | 9.430 | 9.340 | 9.430 | 9.330 | 9.430 | 21,000 | 196,170 | 9.3414 | 3.941 | 3.903 | 3.941 | 3.899 | 3.941 | 50,249 | 3.9039 | 0.86% |
| 2019-12-02 | 0 | 9.350 | 9.400 | 9.430 | 9.340 | 9.450 | 12,000 | 112,390 | 9.3658 | 3.908 | 3.928 | 3.941 | 3.903 | 3.949 | 28,714 | 3.9141 | 0.11% |
| 2019-11-29 | 0 | 9.340 | 9.330 | 9.450 | 9.310 | 9.430 | 72,000 | 674,050 | 9.3618 | 3.903 | 3.899 | 3.949 | 3.891 | 3.941 | 172,283 | 3.9124 | -0.74% |
| 2019-11-28 | 0 | 9.410 | 9.410 | 9.440 | 9.390 | 9.450 | 76,000 | 715,720 | 9.4174 | 3.933 | 3.933 | 3.945 | 3.924 | 3.949 | 181,855 | 3.9357 | 0.43% |
| 2019-11-27 | 0 | 9.370 | 9.370 | 9.430 | 9.370 | 9.430 | 25,000 | 234,620 | 9.3848 | 3.916 | 3.916 | 3.941 | 3.916 | 3.941 | 59,821 | 3.9221 | -0.32% |
| 2019-11-26 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.420 | 13,000 | 121,920 | 9.3785 | 3.928 | 3.908 | 3.928 | 3.908 | 3.937 | 31,107 | 3.9194 | -0.42% |
| 2019-11-25 | 0 | 9.440 | 9.400 | 9.450 | 9.400 | 9.440 | 6,000 | 56,440 | 9.4067 | 3.945 | 3.928 | 3.949 | 3.928 | 3.945 | 14,357 | 3.9312 | 0.43% |
| 2019-11-22 | 0 | 9.400 | 9.350 | 9.420 | 9.350 | 9.440 | 56,668 | 532,164 | 9.3909 | 3.928 | 3.908 | 3.937 | 3.908 | 3.945 | 135,597 | 3.9246 | 0.00% |
| 2019-11-21 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.470 | 79,834 | 751,892 | 9.4182 | 3.928 | 3.928 | 3.949 | 3.928 | 3.958 | 191,029 | 3.9360 | -0.11% |
| 2019-11-20 | 0 | 9.650 | 9.600 | 9.680 | 9.570 | 9.670 | 133,000 | 1,279,850 | 9.6229 | 3.933 | 3.912 | 3.945 | 3.900 | 3.941 | 326,363 | 3.9216 | 0.52% |
| 2019-11-19 | 0 | 9.600 | 9.600 | 9.610 | 9.510 | 9.600 | 123,000 | 1,177,930 | 9.5767 | 3.912 | 3.912 | 3.916 | 3.876 | 3.912 | 301,824 | 3.9027 | 0.84% |
| 2019-11-18 | 0 | 9.520 | 9.520 | 9.530 | 9.470 | 9.530 | 205,832 | 1,954,489 | 9.4956 | 3.880 | 3.880 | 3.884 | 3.859 | 3.884 | 505,082 | 3.8697 | 0.53% |
| 2019-11-15 | 0 | 9.470 | 9.400 | 9.470 | 9.400 | 9.490 | 110,000 | 1,036,330 | 9.4212 | 3.859 | 3.831 | 3.859 | 3.831 | 3.867 | 269,924 | 3.8393 | 0.74% |
| 2019-11-14 | 0 | 9.400 | 9.400 | 9.440 | 9.400 | 9.540 | 81,000 | 767,240 | 9.4721 | 3.831 | 3.831 | 3.847 | 3.831 | 3.888 | 198,762 | 3.8601 | -1.36% |
| 2019-11-13 | 0 | 9.530 | 9.520 | 9.580 | 9.520 | 9.670 | 124,000 | 1,190,260 | 9.5989 | 3.884 | 3.880 | 3.904 | 3.880 | 3.941 | 304,278 | 3.9118 | -1.85% |
| 2019-11-12 | 0 | 9.710 | 9.700 | 9.730 | 9.700 | 9.790 | 45,000 | 437,600 | 9.7244 | 3.957 | 3.953 | 3.965 | 3.953 | 3.990 | 110,423 | 3.9629 | -0.61% |
| 2019-11-11 | 0 | 9.770 | 9.750 | 9.770 | 9.710 | 9.870 | 131,000 | 1,282,460 | 9.7898 | 3.981 | 3.973 | 3.981 | 3.957 | 4.022 | 321,455 | 3.9895 | -1.11% |
| 2019-11-08 | 0 | 9.880 | 9.870 | 9.900 | 9.880 | 9.970 | 297,000 | 2,944,810 | 9.9152 | 4.026 | 4.022 | 4.034 | 4.026 | 4.063 | 728,795 | 4.0407 | -0.50% |
| 2019-11-07 | 0 | 9.930 | 9.930 | 9.960 | 9.920 | 9.960 | 203,643 | 2,023,207 | 9.9351 | 4.047 | 4.047 | 4.059 | 4.043 | 4.059 | 499,710 | 4.0488 | 0.10% |
| 2019-11-06 | 0 | 9.920 | 9.910 | 9.920 | 9.910 | 9.980 | 67,848 | 673,512 | 9.9268 | 4.043 | 4.039 | 4.043 | 4.039 | 4.067 | 166,489 | 4.0454 | 0.00% |
| 2019-11-05 | 0 | 9.920 | 9.940 | 9.960 | 9.910 | 10.00 | 86,848 | 864,016 | 9.9486 | 4.043 | 4.051 | 4.059 | 4.039 | 4.075 | 213,112 | 4.0543 | 0.10% |
| 2019-11-04 | 0 | 9.910 | 9.910 | 9.950 | 9.900 | 9.980 | 123,000 | 1,222,690 | 9.9406 | 4.039 | 4.039 | 4.055 | 4.034 | 4.067 | 301,824 | 4.0510 | 0.10% |
| 2019-11-01 | 0 | 9.900 | 9.880 | 9.910 | 9.850 | 9.920 | 51,000 | 504,720 | 9.8965 | 4.034 | 4.026 | 4.039 | 4.014 | 4.043 | 125,147 | 4.0330 | 0.20% |
| 2019-10-31 | 0 | 9.880 | 9.880 | 9.890 | 9.880 | 10.00 | 67,000 | 663,930 | 9.9094 | 4.026 | 4.026 | 4.030 | 4.026 | 4.075 | 164,408 | 4.0383 | -0.20% |
| 2019-10-30 | 0 | 9.900 | 9.850 | 9.920 | 9.830 | 9.920 | 84,000 | 829,890 | 9.8796 | 4.034 | 4.014 | 4.043 | 4.006 | 4.043 | 206,124 | 4.0262 | 0.51% |
| 2019-10-29 | 0 | 9.850 | 9.850 | 9.930 | 9.840 | 9.930 | 97,000 | 958,290 | 9.8793 | 4.014 | 4.014 | 4.047 | 4.010 | 4.047 | 238,024 | 4.0260 | -0.20% |
| 2019-10-28 | 0 | 9.870 | 9.810 | 9.880 | 9.810 | 9.870 | 88,848 | 874,681 | 9.8447 | 4.022 | 3.998 | 4.026 | 3.998 | 4.022 | 218,020 | 4.0119 | 0.82% |
| 2019-10-25 | 0 | 9.790 | 9.720 | 9.790 | 9.720 | 9.850 | 91,848 | 895,204 | 9.7466 | 3.990 | 3.961 | 3.990 | 3.961 | 4.014 | 225,382 | 3.9719 | 0.20% |
| 2019-10-24 | 0 | 9.770 | 9.770 | 9.850 | 9.770 | 9.850 | 57,000 | 558,360 | 9.7958 | 3.981 | 3.981 | 4.014 | 3.981 | 4.014 | 139,870 | 3.9920 | -0.51% |
| 2019-10-23 | 0 | 9.820 | 9.700 | 9.820 | 9.640 | 9.890 | 243,000 | 2,363,520 | 9.7264 | 4.002 | 3.953 | 4.002 | 3.929 | 4.030 | 596,286 | 3.9637 | 2.19% |
| 2019-10-22 | 0 | 9.610 | 9.600 | 9.610 | 9.600 | 9.880 | 221,500 | 2,155,205 | 9.7300 | 3.916 | 3.912 | 3.916 | 3.912 | 4.026 | 543,529 | 3.9652 | -2.83% |
| 2019-10-21 | 0 | 9.890 | 9.830 | 9.890 | 9.740 | 10.14 | 635,000 | 6,278,350 | 9.8872 | 4.030 | 4.006 | 4.030 | 3.969 | 4.132 | 1,558,197 | 4.0292 | 3.78% |
| 2019-10-18 | 0 | 9.530 | 9.530 | 9.550 | 9.510 | 9.650 | 91,000 | 872,000 | 9.5824 | 3.884 | 3.884 | 3.892 | 3.876 | 3.933 | 223,301 | 3.9050 | -0.21% |
| 2019-10-17 | 0 | 9.550 | 9.550 | 9.580 | 9.400 | 9.620 | 222,000 | 2,117,830 | 9.5398 | 3.892 | 3.892 | 3.904 | 3.831 | 3.920 | 544,755 | 3.8877 | 2.14% |
| 2019-10-16 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.400 | 97,000 | 907,660 | 9.3573 | 3.810 | 3.810 | 3.831 | 3.790 | 3.831 | 238,024 | 3.8133 | 0.54% |
| 2019-10-15 | 0 | 9.300 | 9.300 | 9.320 | 9.300 | 9.350 | 22,856 | 213,117 | 9.3243 | 3.790 | 3.790 | 3.798 | 3.790 | 3.810 | 56,085 | 3.7999 | -0.32% |
| 2019-10-14 | 0 | 9.330 | 9.280 | 9.330 | 9.300 | 9.390 | 56,000 | 523,150 | 9.3420 | 3.802 | 3.782 | 3.802 | 3.790 | 3.827 | 137,416 | 3.8071 | 0.21% |
| 2019-10-11 | 0 | 9.310 | 9.300 | 9.350 | 9.190 | 9.330 | 111,000 | 1,033,980 | 9.3151 | 3.794 | 3.790 | 3.810 | 3.745 | 3.802 | 272,378 | 3.7961 | 0.98% |
| 2019-10-10 | 0 | 9.220 | 9.160 | 9.230 | 9.130 | 9.300 | 166,000 | 1,530,610 | 9.2205 | 3.757 | 3.733 | 3.761 | 3.721 | 3.790 | 407,340 | 3.7576 | 0.00% |
| 2019-10-09 | 0 | 9.220 | 9.220 | 9.260 | 9.220 | 9.340 | 27,957 | 259,818 | 9.2935 | 3.757 | 3.757 | 3.774 | 3.757 | 3.806 | 68,602 | 3.7873 | -1.07% |
| 2019-10-08 | 0 | 9.320 | 9.270 | 9.320 | 9.270 | 9.360 | 52,000 | 483,110 | 9.2906 | 3.798 | 3.778 | 3.798 | 3.778 | 3.814 | 127,600 | 3.7861 | -0.53% |
| 2019-10-04 | 0 | 9.370 | 9.300 | 9.380 | 9.250 | 9.380 | 74,000 | 690,680 | 9.3335 | 3.818 | 3.790 | 3.823 | 3.770 | 3.823 | 181,585 | 3.8036 | -0.21% |
| 2019-10-03 | 0 | 9.390 | 9.340 | 9.390 | 9.340 | 9.390 | 112,000 | 1,047,940 | 9.3566 | 3.827 | 3.806 | 3.827 | 3.806 | 3.827 | 274,832 | 3.8130 | 0.21% |
| 2019-10-02 | 0 | 9.370 | 9.330 | 9.400 | 9.300 | 9.430 | 38,858 | 363,853 | 9.3637 | 3.818 | 3.802 | 3.831 | 3.790 | 3.843 | 95,352 | 3.8159 | 0.32% |
| 2019-09-30 | 0 | 9.340 | 9.300 | 9.340 | 9.300 | 9.400 | 154,287 | 1,439,370 | 9.3292 | 3.806 | 3.790 | 3.806 | 3.790 | 3.831 | 378,598 | 3.8018 | 0.43% |
| 2019-09-27 | 0 | 9.300 | 9.300 | 9.390 | 9.290 | 9.390 | 49,866 | 464,512 | 9.3152 | 3.790 | 3.790 | 3.827 | 3.786 | 3.827 | 122,364 | 3.7962 | -0.11% |
| 2019-09-26 | 0 | 9.310 | 9.310 | 9.370 | 9.310 | 9.360 | 160,866 | 1,501,946 | 9.3366 | 3.794 | 3.794 | 3.818 | 3.794 | 3.814 | 394,742 | 3.8049 | 0.22% |
| 2019-09-25 | 0 | 9.290 | 9.280 | 9.320 | 9.260 | 9.320 | 67,250 | 623,960 | 9.2782 | 3.786 | 3.782 | 3.798 | 3.774 | 3.798 | 165,022 | 3.7811 | -0.32% |
| 2019-09-24 | 0 | 9.320 | 9.320 | 9.350 | 9.320 | 9.380 | 38,000 | 355,320 | 9.3505 | 3.798 | 3.798 | 3.810 | 3.798 | 3.823 | 93,246 | 3.8105 | 0.11% |
| 2019-09-23 | 0 | 9.310 | 9.300 | 9.340 | 9.160 | 9.320 | 284,000 | 2,635,120 | 9.2786 | 3.794 | 3.790 | 3.806 | 3.733 | 3.798 | 696,894 | 3.7812 | 1.20% |
| 2019-09-20 | 0 | 9.200 | 9.200 | 9.240 | 9.200 | 9.250 | 110,000 | 1,012,490 | 9.2045 | 3.749 | 3.749 | 3.766 | 3.749 | 3.770 | 269,924 | 3.7510 | -0.33% |
| 2019-09-19 | 0 | 9.230 | 9.200 | 9.230 | 9.190 | 9.260 | 145,000 | 1,338,580 | 9.2316 | 3.761 | 3.749 | 3.761 | 3.745 | 3.774 | 355,809 | 3.7621 | -0.54% |
| 2019-09-18 | 0 | 9.280 | 9.280 | 9.290 | 9.280 | 9.300 | 66,000 | 612,850 | 9.2856 | 3.782 | 3.782 | 3.786 | 3.782 | 3.790 | 161,954 | 3.7841 | -0.22% |
| 2019-09-17 | 0 | 9.300 | 9.300 | 9.320 | 9.290 | 9.330 | 113,000 | 1,051,880 | 9.3087 | 3.790 | 3.790 | 3.798 | 3.786 | 3.802 | 277,285 | 3.7935 | -0.21% |
| 2019-09-16 | 0 | 9.320 | 9.330 | 9.340 | 9.290 | 9.380 | 67,000 | 623,540 | 9.3066 | 3.798 | 3.802 | 3.806 | 3.786 | 3.823 | 164,408 | 3.7926 | -0.43% |
| 2019-09-13 | 0 | 9.360 | 9.340 | 9.360 | 9.310 | 9.370 | 131,000 | 1,222,330 | 9.3308 | 3.814 | 3.806 | 3.814 | 3.794 | 3.818 | 321,455 | 3.8025 | 0.11% |
| 2019-09-12 | 0 | 9.350 | 9.330 | 9.350 | 9.330 | 9.380 | 62,000 | 580,500 | 9.3629 | 3.810 | 3.802 | 3.810 | 3.802 | 3.823 | 152,139 | 3.8156 | -0.43% |
| 2019-09-11 | 0 | 9.390 | 9.350 | 9.390 | 9.300 | 9.400 | 225,200 | 2,101,670 | 9.3325 | 3.827 | 3.810 | 3.827 | 3.790 | 3.831 | 552,608 | 3.8032 | 1.51% |
| 2019-09-10 | 0 | 9.250 | 9.250 | 9.280 | 9.250 | 9.350 | 117,502 | 1,092,493 | 9.2977 | 3.770 | 3.770 | 3.782 | 3.770 | 3.810 | 288,333 | 3.7890 | -0.96% |
| 2019-09-09 | 0 | 9.340 | 9.250 | 9.340 | 9.250 | 9.340 | 17,000 | 158,650 | 9.3324 | 3.806 | 3.770 | 3.806 | 3.770 | 3.806 | 41,716 | 3.8031 | 0.21% |
| 2019-09-06 | 0 | 9.320 | 9.320 | 9.370 | 9.260 | 9.370 | 99,008 | 924,204 | 9.3346 | 3.798 | 3.798 | 3.818 | 3.774 | 3.818 | 242,951 | 3.8041 | -0.32% |
| 2019-09-05 | 0 | 9.350 | 9.280 | 9.370 | 9.260 | 9.400 | 156,000 | 1,450,480 | 9.2979 | 3.810 | 3.782 | 3.818 | 3.774 | 3.831 | 382,801 | 3.7891 | -0.32% |
| 2019-09-04 | 0 | 9.380 | 9.380 | 9.400 | 9.170 | 9.380 | 117,000 | 1,082,870 | 9.2553 | 3.823 | 3.823 | 3.831 | 3.737 | 3.823 | 287,101 | 3.7717 | 2.63% |
| 2019-09-03 | 0 | 9.140 | 9.110 | 9.140 | 9.100 | 9.150 | 61,000 | 557,700 | 9.1426 | 3.725 | 3.713 | 3.725 | 3.708 | 3.729 | 149,685 | 3.7258 | -0.11% |
| 2019-09-02 | 0 | 9.150 | 9.130 | 9.200 | 9.100 | 9.210 | 98,000 | 897,660 | 9.1598 | 3.729 | 3.721 | 3.749 | 3.708 | 3.753 | 240,478 | 3.7328 | -1.61% |
| 2019-08-30 | 0 | 9.300 | 9.300 | 9.310 | 9.210 | 9.450 | 134,000 | 1,245,560 | 9.2952 | 3.790 | 3.790 | 3.794 | 3.753 | 3.851 | 328,816 | 3.7880 | -0.64% |
| 2019-08-29 | 0 | 9.360 | 9.350 | 9.450 | 9.350 | 9.480 | 64,000 | 602,120 | 9.4081 | 3.814 | 3.810 | 3.851 | 3.810 | 3.863 | 157,047 | 3.8340 | -1.37% |
| 2019-08-28 | 0 | 9.490 | 9.380 | 9.500 | 9.360 | 9.500 | 133,000 | 1,253,450 | 9.4244 | 3.867 | 3.823 | 3.871 | 3.814 | 3.871 | 326,363 | 3.8407 | 0.74% |
| 2019-08-27 | 0 | 9.420 | 9.420 | 9.470 | 9.420 | 9.550 | 105,938 | 1,004,339 | 9.4804 | 3.839 | 3.839 | 3.859 | 3.839 | 3.892 | 259,956 | 3.8635 | -0.63% |
| 2019-08-26 | 0 | 9.480 | 9.470 | 9.500 | 9.350 | 9.550 | 187,003 | 1,766,348 | 9.4456 | 3.863 | 3.859 | 3.871 | 3.810 | 3.892 | 458,878 | 3.8493 | -3.27% |
| 2019-08-23 | 0 | 9.800 | 9.800 | 9.840 | 9.600 | 9.800 | 176,003 | 1,707,289 | 9.7003 | 3.994 | 3.994 | 4.010 | 3.912 | 3.994 | 431,886 | 3.9531 | 1.24% |
| 2019-08-22 | 0 | 9.680 | 9.640 | 9.700 | 9.570 | 9.850 | 192,000 | 1,858,150 | 9.6779 | 3.945 | 3.929 | 3.953 | 3.900 | 4.014 | 471,140 | 3.9439 | -2.02% |
| 2019-08-21 | 0 | 9.880 | 9.870 | 9.950 | 9.800 | 9.980 | 142,000 | 1,405,060 | 9.8948 | 4.026 | 4.022 | 4.055 | 3.994 | 4.067 | 348,447 | 4.0323 | 0.30% |
| 2019-08-20 | 0 | 9.850 | 9.840 | 9.880 | 9.750 | 9.850 | 134,000 | 1,313,930 | 9.8054 | 4.014 | 4.010 | 4.026 | 3.973 | 4.014 | 328,816 | 3.9959 | 0.82% |
| 2019-08-19 | 0 | 9.770 | 9.760 | 9.820 | 9.550 | 9.840 | 128,000 | 1,243,930 | 9.7182 | 3.981 | 3.977 | 4.002 | 3.892 | 4.010 | 314,093 | 3.9604 | 2.84% |
| 2019-08-16 | 0 | 9.500 | 9.510 | 9.540 | 9.100 | 9.540 | 355,000 | 3,305,140 | 9.3103 | 3.871 | 3.876 | 3.888 | 3.708 | 3.888 | 871,118 | 3.7941 | 5.56% |
| 2019-08-15 | 0 | 9.000 | 9.000 | 9.040 | 8.880 | 9.040 | 259,500 | 2,333,370 | 8.9918 | 3.668 | 3.668 | 3.684 | 3.619 | 3.684 | 636,775 | 3.6644 | 0.22% |
| 2019-08-14 | 0 | 8.980 | 8.980 | 9.000 | 8.980 | 9.130 | 234,300 | 2,120,885 | 9.0520 | 3.660 | 3.660 | 3.668 | 3.660 | 3.721 | 574,938 | 3.6889 | -0.77% |
| 2019-08-13 | 0 | 9.050 | 9.050 | 9.090 | 9.050 | 9.200 | 101,476 | 924,272 | 9.1083 | 3.688 | 3.688 | 3.704 | 3.688 | 3.749 | 249,007 | 3.7118 | -2.27% |
| 2019-08-12 | 0 | 9.260 | 9.260 | 9.350 | 9.260 | 9.380 | 93,500 | 871,635 | 9.3223 | 3.774 | 3.774 | 3.810 | 3.774 | 3.823 | 229,435 | 3.7990 | -2.53% |
| 2019-08-09 | 0 | 9.500 | 9.420 | 9.500 | 9.400 | 9.500 | 139,000 | 1,311,850 | 9.4378 | 3.871 | 3.839 | 3.871 | 3.831 | 3.871 | 341,086 | 3.8461 | 0.96% |
| 2019-08-08 | 0 | 9.410 | 9.410 | 9.500 | 9.330 | 9.500 | 93,000 | 874,070 | 9.3986 | 3.835 | 3.835 | 3.871 | 3.802 | 3.871 | 228,208 | 3.8301 | 1.29% |
| 2019-08-07 | 0 | 9.290 | 9.250 | 9.290 | 9.140 | 9.290 | 38,102 | 352,128 | 9.2417 | 3.786 | 3.770 | 3.786 | 3.725 | 3.786 | 93,497 | 3.7662 | 0.54% |
| 2019-08-06 | 0 | 9.240 | 9.170 | 9.240 | 8.960 | 9.250 | 184,000 | 1,664,190 | 9.0445 | 3.766 | 3.737 | 3.766 | 3.651 | 3.770 | 451,509 | 3.6858 | 0.54% |
| 2019-08-05 | 0 | 9.190 | 9.190 | 9.200 | 9.070 | 9.550 | 509,000 | 4,687,450 | 9.2091 | 3.745 | 3.745 | 3.749 | 3.696 | 3.892 | 1,249,011 | 3.7529 | -5.16% |
| 2019-08-02 | 0 | 9.690 | 9.680 | 9.760 | 9.610 | 9.750 | 173,904 | 1,682,521 | 9.6750 | 3.949 | 3.945 | 3.977 | 3.916 | 3.973 | 426,735 | 3.9428 | -1.22% |
| 2019-08-01 | 0 | 9.810 | 9.800 | 9.820 | 9.800 | 9.860 | 108,000 | 1,060,500 | 9.8194 | 3.998 | 3.994 | 4.002 | 3.994 | 4.018 | 265,016 | 4.0016 | -0.51% |
| 2019-07-31 | 0 | 9.860 | 9.850 | 9.890 | 9.860 | 9.910 | 80,000 | 791,460 | 9.8933 | 4.018 | 4.014 | 4.030 | 4.018 | 4.039 | 196,308 | 4.0317 | -1.00% |
| 2019-07-30 | 0 | 9.960 | 9.960 | 10.00 | 9.960 | 10.00 | 53,000 | 528,980 | 9.9808 | 4.059 | 4.059 | 4.075 | 4.059 | 4.075 | 130,054 | 4.0674 | -0.10% |
| 2019-07-29 | 0 | 9.970 | 9.970 | 10.00 | 9.870 | 10.16 | 279,950 | 2,787,910 | 9.9586 | 4.063 | 4.063 | 4.075 | 4.022 | 4.140 | 686,956 | 4.0584 | -2.25% |
| 2019-07-26 | 0 | 10.20 | 10.18 | 10.24 | 10.20 | 10.30 | 143,950 | 1,475,507 | 10.250 | 4.157 | 4.149 | 4.173 | 4.157 | 4.197 | 353,232 | 4.1772 | -1.54% |
| 2019-07-25 | 0 | 10.36 | 10.34 | 10.36 | 10.34 | 10.46 | 158,000 | 1,641,820 | 10.391 | 4.222 | 4.214 | 4.222 | 4.214 | 4.263 | 387,709 | 4.2347 | -0.96% |
| 2019-07-24 | 0 | 10.46 | 10.44 | 10.50 | 10.46 | 10.54 | 152,000 | 1,595,740 | 10.498 | 4.263 | 4.255 | 4.279 | 4.263 | 4.295 | 372,986 | 4.2783 | -0.76% |
| 2019-07-23 | 0 | 10.54 | 10.50 | 10.54 | 10.50 | 10.58 | 103,756 | 1,092,843 | 10.533 | 4.295 | 4.279 | 4.295 | 4.279 | 4.312 | 254,602 | 4.2924 | -0.19% |
| 2019-07-22 | 0 | 10.56 | 10.56 | 10.60 | 10.56 | 10.68 | 69,000 | 730,880 | 10.592 | 4.303 | 4.303 | 4.320 | 4.303 | 4.352 | 169,316 | 4.3167 | -0.56% |
| 2019-07-19 | 0 | 10.62 | 10.62 | 10.70 | 10.52 | 10.70 | 96,756 | 1,028,708 | 10.632 | 4.328 | 4.328 | 4.360 | 4.287 | 4.360 | 237,425 | 4.3328 | 1.14% |
| 2019-07-18 | 0 | 10.50 | 10.50 | 10.58 | 10.50 | 10.60 | 57,000 | 600,940 | 10.543 | 4.279 | 4.279 | 4.312 | 4.279 | 4.320 | 139,870 | 4.2964 | -1.13% |
| 2019-07-17 | 0 | 10.62 | 10.60 | 10.64 | 10.60 | 10.70 | 59,760 | 636,197 | 10.646 | 4.328 | 4.320 | 4.336 | 4.320 | 4.360 | 146,642 | 4.3384 | 0.76% |
| 2019-07-16 | 0 | 10.54 | 10.54 | 10.62 | 10.52 | 10.68 | 56,756 | 599,203 | 10.558 | 4.295 | 4.295 | 4.328 | 4.287 | 4.352 | 139,271 | 4.3024 | 0.00% |
| 2019-07-15 | 0 | 10.54 | 10.54 | 10.56 | 10.52 | 10.60 | 53,000 | 559,820 | 10.563 | 4.295 | 4.295 | 4.303 | 4.287 | 4.320 | 130,054 | 4.3045 | -0.94% |
| 2019-07-12 | 0 | 10.64 | 10.62 | 10.66 | 10.60 | 10.66 | 28,000 | 298,140 | 10.648 | 4.336 | 4.328 | 4.344 | 4.320 | 4.344 | 68,708 | 4.3392 | -0.19% |
| 2019-07-11 | 0 | 10.66 | 10.62 | 10.66 | 10.62 | 10.80 | 73,000 | 782,000 | 10.712 | 4.344 | 4.328 | 4.344 | 4.328 | 4.401 | 179,131 | 4.3655 | 0.19% |
| 2019-07-10 | 0 | 10.64 | 10.54 | 10.64 | 10.52 | 10.66 | 61,000 | 645,740 | 10.586 | 4.336 | 4.295 | 4.336 | 4.287 | 4.344 | 149,685 | 4.3140 | -0.37% |
| 2019-07-09 | 0 | 10.68 | 10.66 | 10.78 | 10.66 | 10.74 | 50,100 | 536,082 | 10.700 | 4.352 | 4.344 | 4.393 | 4.344 | 4.377 | 122,938 | 4.3606 | -0.93% |
| 2019-07-08 | 0 | 10.78 | 10.76 | 10.80 | 10.70 | 10.96 | 104,158 | 1,119,450 | 10.748 | 4.393 | 4.385 | 4.401 | 4.360 | 4.466 | 255,588 | 4.3799 | -1.46% |
| 2019-07-05 | 0 | 10.94 | 10.92 | 10.94 | 10.68 | 10.94 | 290,000 | 3,142,660 | 10.837 | 4.458 | 4.450 | 4.458 | 4.352 | 4.458 | 711,618 | 4.4162 | 1.67% |
| 2019-07-04 | 0 | 10.76 | 10.76 | 10.78 | 10.44 | 10.96 | 344,000 | 3,689,580 | 10.726 | 4.385 | 4.385 | 4.393 | 4.255 | 4.466 | 844,126 | 4.3709 | 3.86% |
| 2019-07-03 | 0 | 10.36 | 10.34 | 10.36 | 10.28 | 10.40 | 80,784 | 833,819 | 10.322 | 4.222 | 4.214 | 4.222 | 4.189 | 4.238 | 198,232 | 4.2063 | 0.78% |
| 2019-07-02 | 0 | 10.28 | 10.28 | 10.34 | 10.28 | 10.34 | 131,784 | 1,356,890 | 10.296 | 4.189 | 4.189 | 4.214 | 4.189 | 4.214 | 323,379 | 4.1960 | 0.00% |
| 2019-06-28 | 0 | 10.28 | 10.22 | 10.28 | 10.12 | 10.28 | 28,000 | 286,080 | 10.217 | 4.189 | 4.165 | 4.189 | 4.124 | 4.189 | 68,708 | 4.1637 | 0.59% |
| 2019-06-27 | 0 | 10.22 | 10.18 | 10.22 | 10.14 | 10.22 | 44,001 | 448,180 | 10.186 | 4.165 | 4.149 | 4.165 | 4.132 | 4.165 | 107,972 | 4.1509 | 0.79% |
| 2019-06-26 | 0 | 10.14 | 10.12 | 10.14 | 10.10 | 10.18 | 183,000 | 1,856,080 | 10.143 | 4.132 | 4.124 | 4.132 | 4.116 | 4.149 | 449,055 | 4.1333 | 0.00% |
| 2019-06-25 | 0 | 10.14 | 10.14 | 10.20 | 10.12 | 10.28 | 104,000 | 1,059,420 | 10.187 | 4.132 | 4.132 | 4.157 | 4.124 | 4.189 | 255,201 | 4.1513 | -0.98% |
| 2019-06-24 | 0 | 10.24 | 10.24 | 10.26 | 10.24 | 10.32 | 116,000 | 1,191,600 | 10.272 | 4.173 | 4.173 | 4.181 | 4.173 | 4.206 | 284,647 | 4.1862 | -0.78% |
| 2019-06-21 | 0 | 10.32 | 10.34 | 10.40 | 9.900 | 10.40 | 407,000 | 4,123,770 | 10.132 | 4.206 | 4.214 | 4.238 | 4.034 | 4.238 | 998,718 | 4.1291 | 4.24% |
| 2019-06-20 | 0 | 9.900 | 9.900 | 9.950 | 9.880 | 9.950 | 101,339 | 1,004,245 | 9.9098 | 4.034 | 4.034 | 4.055 | 4.026 | 4.055 | 248,671 | 4.0384 | 0.20% |
| 2019-06-19 | 0 | 9.880 | 9.880 | 9.920 | 9.860 | 9.930 | 54,339 | 537,816 | 9.8974 | 4.026 | 4.026 | 4.043 | 4.018 | 4.047 | 133,340 | 4.0334 | 0.71% |
| 2019-06-18 | 0 | 9.810 | 9.750 | 9.820 | 9.710 | 9.830 | 24,000 | 234,180 | 9.7575 | 3.998 | 3.973 | 4.002 | 3.957 | 4.006 | 58,892 | 3.9764 | 0.31% |
| 2019-06-17 | 0 | 9.780 | 9.750 | 9.780 | 9.710 | 9.890 | 165,000 | 1,610,320 | 9.7595 | 3.986 | 3.973 | 3.986 | 3.957 | 4.030 | 404,886 | 3.9772 | 0.31% |
| 2019-06-14 | 0 | 9.750 | 9.750 | 9.800 | 9.720 | 9.830 | 130,000 | 1,268,060 | 9.7543 | 3.973 | 3.973 | 3.994 | 3.961 | 4.006 | 319,001 | 3.9751 | -0.41% |
| 2019-06-13 | 0 | 9.790 | 9.780 | 9.820 | 9.740 | 9.850 | 133,014 | 1,301,947 | 9.7880 | 3.990 | 3.986 | 4.002 | 3.969 | 4.014 | 326,397 | 3.9888 | -0.71% |
| 2019-06-12 | 0 | 9.860 | 9.860 | 9.960 | 9.820 | 10.00 | 204,000 | 2,020,220 | 9.9030 | 4.018 | 4.018 | 4.059 | 4.002 | 4.075 | 500,586 | 4.0357 | -1.99% |
| 2019-06-11 | 0 | 10.06 | 10.02 | 10.08 | 9.960 | 10.08 | 91,000 | 914,030 | 10.044 | 4.100 | 4.083 | 4.108 | 4.059 | 4.108 | 223,301 | 4.0933 | 0.00% |
| 2019-06-10 | 0 | 10.06 | 10.00 | 10.06 | 10.00 | 10.10 | 87,094 | 875,467 | 10.052 | 4.100 | 4.075 | 4.100 | 4.075 | 4.116 | 213,716 | 4.0964 | 0.80% |
| 2019-06-06 | 0 | 10.48 | 10.48 | 10.56 | 10.48 | 10.58 | 137,000 | 1,441,320 | 10.521 | 4.067 | 4.067 | 4.098 | 4.067 | 4.106 | 353,021 | 4.0828 | 0.19% |
| 2019-06-05 | 0 | 10.46 | 10.42 | 10.56 | 10.30 | 10.50 | 162,339 | 1,691,619 | 10.420 | 4.059 | 4.044 | 4.098 | 3.997 | 4.075 | 418,314 | 4.0439 | 1.75% |
| 2019-06-04 | 0 | 10.28 | 10.26 | 10.28 | 10.20 | 10.46 | 157,000 | 1,620,180 | 10.320 | 3.989 | 3.982 | 3.989 | 3.958 | 4.059 | 404,556 | 4.0048 | 0.59% |
| 2019-06-03 | 0 | 10.22 | 10.22 | 10.26 | 10.22 | 10.30 | 281,000 | 2,879,240 | 10.246 | 3.966 | 3.966 | 3.982 | 3.966 | 3.997 | 724,079 | 3.9764 | -1.54% |
| 2019-05-31 | 0 | 10.38 | 10.32 | 10.38 | 10.32 | 10.50 | 116,339 | 1,212,466 | 10.422 | 4.028 | 4.005 | 4.028 | 4.005 | 4.075 | 299,781 | 4.0445 | -0.95% |
| 2019-05-30 | 0 | 10.48 | 10.44 | 10.48 | 10.42 | 10.60 | 168,000 | 1,761,680 | 10.486 | 4.067 | 4.052 | 4.067 | 4.044 | 4.114 | 432,901 | 4.0695 | -1.69% |
| 2019-05-29 | 0 | 10.66 | 10.60 | 10.66 | 10.58 | 10.66 | 92,676 | 982,539 | 10.602 | 4.137 | 4.114 | 4.137 | 4.106 | 4.137 | 238,807 | 4.1144 | 0.76% |
| 2019-05-28 | 0 | 10.58 | 10.58 | 10.60 | 10.58 | 10.68 | 172,975 | 1,833,838 | 10.602 | 4.106 | 4.106 | 4.114 | 4.106 | 4.145 | 445,721 | 4.1143 | -0.56% |
| 2019-05-27 | 0 | 10.64 | 10.60 | 10.70 | 10.56 | 10.70 | 196,000 | 2,078,520 | 10.605 | 4.129 | 4.114 | 4.152 | 4.098 | 4.152 | 505,051 | 4.1155 | 0.00% |
| 2019-05-24 | 0 | 10.64 | 10.60 | 10.64 | 10.60 | 10.68 | 91,339 | 970,366 | 10.624 | 4.129 | 4.114 | 4.129 | 4.114 | 4.145 | 235,362 | 4.1229 | 0.57% |
| 2019-05-23 | 0 | 10.58 | 10.58 | 10.66 | 10.58 | 10.68 | 135,480 | 1,437,238 | 10.608 | 4.106 | 4.106 | 4.137 | 4.106 | 4.145 | 349,104 | 4.1169 | -0.38% |
| 2019-05-22 | 0 | 10.62 | 10.60 | 10.70 | 10.60 | 10.70 | 54,436 | 580,405 | 10.662 | 4.121 | 4.114 | 4.152 | 4.114 | 4.152 | 140,270 | 4.1378 | 0.38% |
| 2019-05-21 | 0 | 10.58 | 10.58 | 10.64 | 10.56 | 10.64 | 63,000 | 668,180 | 10.606 | 4.106 | 4.106 | 4.129 | 4.098 | 4.129 | 162,338 | 4.1160 | 0.00% |
| 2019-05-20 | 0 | 10.58 | 10.54 | 10.58 | 10.52 | 10.70 | 128,000 | 1,352,220 | 10.564 | 4.106 | 4.090 | 4.106 | 4.083 | 4.152 | 329,829 | 4.0998 | 0.57% |
| 2019-05-17 | 0 | 10.52 | 10.52 | 10.54 | 10.52 | 10.68 | 195,000 | 2,061,680 | 10.573 | 4.083 | 4.083 | 4.090 | 4.083 | 4.145 | 502,474 | 4.1031 | 0.19% |
| 2019-05-16 | 0 | 10.50 | 10.46 | 10.50 | 10.32 | 10.54 | 138,000 | 1,440,540 | 10.439 | 4.075 | 4.059 | 4.075 | 4.005 | 4.090 | 355,597 | 4.0510 | 1.55% |
| 2019-05-15 | 0 | 10.34 | 10.24 | 10.34 | 10.20 | 10.40 | 308,000 | 3,160,260 | 10.261 | 4.013 | 3.974 | 4.013 | 3.958 | 4.036 | 793,652 | 3.9819 | 1.57% |
| 2019-05-14 | 0 | 10.18 | 10.18 | 10.22 | 10.18 | 10.38 | 267,000 | 2,730,660 | 10.227 | 3.951 | 3.951 | 3.966 | 3.951 | 4.028 | 688,003 | 3.9690 | -1.93% |
| 2019-05-10 | 0 | 10.38 | 10.38 | 10.42 | 10.30 | 10.46 | 208,000 | 2,159,060 | 10.380 | 4.028 | 4.028 | 4.044 | 3.997 | 4.059 | 535,973 | 4.0283 | 0.78% |
| 2019-05-09 | 0 | 10.30 | 10.30 | 10.36 | 10.28 | 10.54 | 336,000 | 3,491,820 | 10.392 | 3.997 | 3.997 | 4.021 | 3.989 | 4.090 | 865,802 | 4.0330 | -2.46% |
| 2019-05-08 | 0 | 10.56 | 10.56 | 10.58 | 10.50 | 10.68 | 108,489 | 1,148,676 | 10.588 | 4.098 | 4.098 | 4.106 | 4.075 | 4.145 | 279,554 | 4.1090 | -0.94% |
| 2019-05-07 | 0 | 10.66 | 10.66 | 10.70 | 10.66 | 10.72 | 99,000 | 1,057,140 | 10.678 | 4.137 | 4.137 | 4.152 | 4.137 | 4.160 | 255,102 | 4.1440 | 0.19% |
| 2019-05-06 | 0 | 10.64 | 10.56 | 10.64 | 10.56 | 10.68 | 280,000 | 2,965,520 | 10.591 | 4.129 | 4.098 | 4.129 | 4.098 | 4.145 | 721,502 | 4.1102 | -1.48% |
| 2019-05-03 | 0 | 10.80 | 10.76 | 10.82 | 10.74 | 10.80 | 70,000 | 755,000 | 10.786 | 4.191 | 4.176 | 4.199 | 4.168 | 4.191 | 180,375 | 4.1857 | 0.56% |
| 2019-05-02 | 0 | 10.74 | 10.74 | 10.78 | 10.72 | 10.76 | 78,000 | 838,800 | 10.754 | 4.168 | 4.168 | 4.183 | 4.160 | 4.176 | 200,990 | 4.1733 | 0.75% |
| 2019-04-30 | 0 | 10.66 | 10.66 | 10.70 | 10.62 | 10.68 | 52,000 | 553,960 | 10.653 | 4.137 | 4.137 | 4.152 | 4.121 | 4.145 | 133,993 | 4.1342 | -0.56% |
| 2019-04-29 | 0 | 10.72 | 10.68 | 10.74 | 10.64 | 10.74 | 62,000 | 662,860 | 10.691 | 4.160 | 4.145 | 4.168 | 4.129 | 4.168 | 159,761 | 4.1491 | 0.37% |
| 2019-04-26 | 0 | 10.68 | 10.62 | 10.68 | 10.62 | 10.72 | 51,000 | 544,240 | 10.671 | 4.145 | 4.121 | 4.145 | 4.121 | 4.160 | 131,416 | 4.1413 | 0.00% |
| 2019-04-25 | 0 | 10.68 | 10.62 | 10.68 | 10.60 | 10.72 | 261,000 | 2,775,100 | 10.633 | 4.145 | 4.121 | 4.145 | 4.114 | 4.160 | 672,543 | 4.1263 | 0.56% |
| 2019-04-24 | 0 | 10.62 | 10.62 | 10.64 | 10.58 | 10.68 | 204,000 | 2,167,940 | 10.627 | 4.121 | 4.121 | 4.129 | 4.106 | 4.145 | 525,666 | 4.1242 | 0.00% |
| 2019-04-23 | 0 | 10.62 | 10.62 | 10.64 | 10.60 | 10.64 | 132,000 | 1,401,760 | 10.619 | 4.121 | 4.121 | 4.129 | 4.114 | 4.129 | 340,137 | 4.1212 | -0.56% |
| 2019-04-18 | 0 | 10.68 | 10.60 | 10.68 | 10.58 | 10.70 | 113,000 | 1,199,540 | 10.615 | 4.145 | 4.114 | 4.145 | 4.106 | 4.152 | 291,178 | 4.1196 | 0.95% |
| 2019-04-17 | 0 | 10.58 | 10.58 | 10.70 | 10.56 | 10.70 | 196,000 | 2,080,700 | 10.616 | 4.106 | 4.106 | 4.152 | 4.098 | 4.152 | 505,051 | 4.1198 | -0.38% |
| 2019-04-16 | 0 | 10.62 | 10.62 | 10.70 | 10.60 | 10.70 | 189,000 | 2,009,100 | 10.630 | 4.121 | 4.121 | 4.152 | 4.114 | 4.152 | 487,014 | 4.1253 | -0.19% |
| 2019-04-15 | 0 | 10.64 | 10.62 | 10.64 | 10.62 | 10.82 | 248,000 | 2,660,960 | 10.730 | 4.129 | 4.121 | 4.129 | 4.121 | 4.199 | 639,044 | 4.1640 | 1.14% |
| 2019-04-12 | 0 | 10.52 | 10.52 | 10.58 | 10.46 | 10.62 | 402,000 | 4,222,400 | 10.503 | 4.083 | 4.083 | 4.106 | 4.059 | 4.121 | 1,035,870 | 4.0762 | -0.94% |
| 2019-04-11 | 0 | 10.62 | 10.62 | 10.72 | 10.58 | 10.88 | 474,000 | 5,067,500 | 10.691 | 4.121 | 4.121 | 4.160 | 4.106 | 4.222 | 1,221,399 | 4.1489 | -2.03% |
| 2019-04-10 | 0 | 10.84 | 10.84 | 10.88 | 10.60 | 10.88 | 296,000 | 3,183,540 | 10.755 | 4.207 | 4.207 | 4.222 | 4.114 | 4.222 | 762,730 | 4.1739 | 2.07% |
| 2019-04-09 | 0 | 10.62 | 10.62 | 10.64 | 10.44 | 10.64 | 288,000 | 3,037,160 | 10.546 | 4.121 | 4.121 | 4.129 | 4.052 | 4.129 | 742,116 | 4.0926 | 1.34% |
| 2019-04-08 | 0 | 10.48 | 10.46 | 10.48 | 10.36 | 10.48 | 227,091 | 2,369,210 | 10.433 | 4.067 | 4.059 | 4.067 | 4.021 | 4.067 | 585,166 | 4.0488 | 1.55% |
| 2019-04-04 | 0 | 10.32 | 10.32 | 10.36 | 10.16 | 10.36 | 379,000 | 3,882,060 | 10.243 | 4.005 | 4.005 | 4.021 | 3.943 | 4.021 | 976,604 | 3.9751 | 1.78% |
| 2019-04-03 | 0 | 10.14 | 10.14 | 10.26 | 10.10 | 10.36 | 483,000 | 4,955,600 | 10.260 | 3.935 | 3.935 | 3.982 | 3.920 | 4.021 | 1,244,591 | 3.9817 | -0.59% |
| 2019-04-02 | 0 | 10.20 | 10.16 | 10.20 | 9.980 | 10.22 | 404,000 | 4,086,980 | 10.116 | 3.958 | 3.943 | 3.958 | 3.873 | 3.966 | 1,041,024 | 3.9259 | 2.41% |
| 2019-04-01 | 0 | 9.960 | 9.960 | 9.970 | 9.870 | 9.970 | 468,003 | 4,645,550 | 9.9263 | 3.865 | 3.865 | 3.869 | 3.830 | 3.869 | 1,205,946 | 3.8522 | 1.63% |
| 2019-03-29 | 0 | 9.800 | 9.800 | 9.860 | 9.700 | 9.880 | 1,695,790 | 16,501,337 | 9.7308 | 3.803 | 3.803 | 3.826 | 3.764 | 3.834 | 4,369,698 | 3.7763 | 1.24% |
| 2019-03-28 | 0 | 9.680 | 9.680 | 9.750 | 9.680 | 9.910 | 1,551,200 | 15,128,855 | 9.7530 | 3.757 | 3.757 | 3.784 | 3.757 | 3.846 | 3,997,120 | 3.7849 | 1.26% |
| 2019-03-27 | 0 | 9.560 | 9.530 | 9.560 | 9.520 | 9.630 | 276,000 | 2,635,440 | 9.5487 | 3.710 | 3.698 | 3.710 | 3.695 | 3.737 | 711,195 | 3.7057 | 0.10% |
| 2019-03-26 | 0 | 9.550 | 9.550 | 9.570 | 9.550 | 9.640 | 304,000 | 2,909,250 | 9.5699 | 3.706 | 3.706 | 3.714 | 3.706 | 3.741 | 783,345 | 3.7139 | 0.42% |
| 2019-03-25 | 0 | 9.510 | 9.500 | 9.560 | 9.500 | 9.570 | 156,200 | 1,485,544 | 9.5105 | 3.691 | 3.687 | 3.710 | 3.687 | 3.714 | 402,495 | 3.6908 | -0.83% |
| 2019-03-22 | 0 | 9.590 | 9.540 | 9.590 | 9.500 | 9.590 | 222,000 | 2,119,930 | 9.5492 | 3.722 | 3.702 | 3.722 | 3.687 | 3.722 | 572,048 | 3.7059 | 0.95% |
| 2019-03-21 | 0 | 9.500 | 9.460 | 9.500 | 9.400 | 9.500 | 442,500 | 4,173,430 | 9.4315 | 3.687 | 3.671 | 3.687 | 3.648 | 3.687 | 1,140,231 | 3.6602 | 1.06% |
| 2019-03-20 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.500 | 223,000 | 2,099,570 | 9.4151 | 3.648 | 3.648 | 3.667 | 3.609 | 3.687 | 574,625 | 3.6538 | 0.21% |
| 2019-03-19 | 0 | 9.380 | 9.360 | 9.380 | 9.340 | 9.380 | 197,001 | 1,843,539 | 9.3580 | 3.640 | 3.632 | 3.640 | 3.625 | 3.640 | 507,631 | 3.6317 | 0.97% |
| 2019-03-18 | 0 | 9.290 | 9.290 | 9.330 | 9.260 | 9.320 | 83,000 | 771,030 | 9.2895 | 3.605 | 3.605 | 3.621 | 3.594 | 3.617 | 213,874 | 3.6051 | 0.43% |
| 2019-03-15 | 0 | 9.250 | 9.250 | 9.280 | 9.220 | 9.260 | 150,000 | 1,387,520 | 9.2501 | 3.590 | 3.590 | 3.601 | 3.578 | 3.594 | 386,519 | 3.5898 | 0.54% |
| 2019-03-14 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.270 | 108,000 | 996,350 | 9.2255 | 3.570 | 3.570 | 3.590 | 3.570 | 3.597 | 278,294 | 3.5802 | -0.11% |
| 2019-03-13 | 0 | 9.210 | 9.210 | 9.250 | 9.190 | 9.250 | 150,000 | 1,381,410 | 9.2094 | 3.574 | 3.574 | 3.590 | 3.566 | 3.590 | 386,519 | 3.5740 | 0.11% |
| 2019-03-12 | 0 | 9.200 | 9.200 | 9.260 | 9.200 | 9.270 | 126,000 | 1,162,690 | 9.2277 | 3.570 | 3.570 | 3.594 | 3.570 | 3.597 | 324,676 | 3.5811 | -0.11% |
| 2019-03-11 | 0 | 9.210 | 9.210 | 9.250 | 9.200 | 9.280 | 117,000 | 1,079,490 | 9.2264 | 3.574 | 3.574 | 3.590 | 3.570 | 3.601 | 301,485 | 3.5806 | 0.22% |
| 2019-03-08 | 0 | 9.190 | 9.190 | 9.230 | 9.180 | 9.260 | 128,000 | 1,178,500 | 9.2070 | 3.566 | 3.566 | 3.582 | 3.563 | 3.594 | 329,829 | 3.5731 | 0.11% |
| 2019-03-07 | 0 | 9.180 | 9.180 | 9.240 | 9.180 | 9.290 | 135,102 | 1,244,196 | 9.2093 | 3.563 | 3.563 | 3.586 | 3.563 | 3.605 | 348,130 | 3.5739 | -0.11% |
| 2019-03-06 | 0 | 9.190 | 9.190 | 9.210 | 9.190 | 9.240 | 93,000 | 855,990 | 9.2042 | 3.566 | 3.566 | 3.574 | 3.566 | 3.586 | 239,642 | 3.5720 | -0.33% |
| 2019-03-05 | 0 | 9.220 | 9.190 | 9.220 | 9.180 | 9.240 | 162,000 | 1,490,540 | 9.2009 | 3.578 | 3.566 | 3.578 | 3.563 | 3.586 | 417,440 | 3.5707 | 0.22% |
| 2019-03-04 | 0 | 9.200 | 9.190 | 9.200 | 9.120 | 9.280 | 336,000 | 3,097,550 | 9.2189 | 3.570 | 3.566 | 3.570 | 3.539 | 3.601 | 865,802 | 3.5777 | 0.88% |
| 2019-03-01 | 0 | 9.120 | 9.120 | 9.170 | 9.120 | 9.220 | 225,000 | 2,060,320 | 9.1570 | 3.539 | 3.539 | 3.559 | 3.539 | 3.578 | 579,778 | 3.5536 | 0.22% |
| 2019-02-28 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.160 | 219,000 | 1,993,910 | 9.1046 | 3.532 | 3.532 | 3.551 | 3.532 | 3.555 | 564,317 | 3.5333 | -0.55% |
| 2019-02-27 | 0 | 9.150 | 9.120 | 9.130 | 9.120 | 9.230 | 221,500 | 2,024,560 | 9.1402 | 3.551 | 3.539 | 3.543 | 3.539 | 3.582 | 570,759 | 3.5471 | 0.44% |
| 2019-02-26 | 0 | 9.110 | 9.090 | 9.130 | 9.100 | 9.130 | 124,000 | 1,129,510 | 9.1090 | 3.535 | 3.528 | 3.543 | 3.532 | 3.543 | 319,522 | 3.5350 | -0.22% |
| 2019-02-25 | 0 | 9.130 | 9.100 | 9.130 | 9.080 | 9.140 | 301,000 | 2,741,630 | 9.1084 | 3.543 | 3.532 | 3.543 | 3.524 | 3.547 | 775,614 | 3.5348 | 0.55% |
| 2019-02-22 | 0 | 9.080 | 9.080 | 9.120 | 9.050 | 9.150 | 136,000 | 1,238,780 | 9.1087 | 3.524 | 3.524 | 3.539 | 3.512 | 3.551 | 350,444 | 3.5349 | -0.11% |
| 2019-02-21 | 0 | 9.090 | 9.090 | 9.140 | 9.080 | 9.150 | 266,000 | 2,423,120 | 9.1095 | 3.528 | 3.528 | 3.547 | 3.524 | 3.551 | 685,427 | 3.5352 | -0.11% |
| 2019-02-20 | 0 | 9.100 | 9.080 | 9.100 | 9.060 | 9.100 | 164,000 | 1,487,540 | 9.0704 | 3.532 | 3.524 | 3.532 | 3.516 | 3.532 | 422,594 | 3.5200 | 0.55% |
| 2019-02-19 | 0 | 9.050 | 9.050 | 9.060 | 9.050 | 9.100 | 349,000 | 3,164,180 | 9.0664 | 3.512 | 3.512 | 3.516 | 3.512 | 3.532 | 899,300 | 3.5185 | -0.11% |
| 2019-02-18 | 0 | 9.060 | 9.060 | 9.100 | 9.060 | 9.100 | 203,000 | 1,841,620 | 9.0720 | 3.516 | 3.516 | 3.532 | 3.516 | 3.532 | 523,089 | 3.5207 | 0.00% |
| 2019-02-15 | 0 | 9.060 | 9.020 | 9.060 | 9.030 | 9.100 | 181,000 | 1,637,780 | 9.0485 | 3.516 | 3.500 | 3.516 | 3.504 | 3.532 | 466,399 | 3.5115 | -0.33% |
| 2019-02-14 | 0 | 9.090 | 9.070 | 9.100 | 9.060 | 9.090 | 238,000 | 2,159,650 | 9.0742 | 3.528 | 3.520 | 3.532 | 3.516 | 3.528 | 613,277 | 3.5215 | 0.44% |
| 2019-02-13 | 0 | 9.050 | 9.030 | 9.050 | 9.030 | 9.060 | 208,000 | 1,880,560 | 9.0412 | 3.512 | 3.504 | 3.512 | 3.504 | 3.516 | 535,973 | 3.5087 | 0.33% |
| 2019-02-12 | 0 | 9.020 | 9.020 | 9.040 | 8.920 | 9.060 | 497,105 | 4,474,755 | 9.0016 | 3.500 | 3.500 | 3.508 | 3.462 | 3.516 | 1,280,936 | 3.4933 | 0.78% |
| 2019-02-11 | 0 | 8.950 | 8.950 | 8.960 | 8.940 | 8.990 | 254,000 | 2,276,610 | 8.9630 | 3.473 | 3.473 | 3.477 | 3.469 | 3.489 | 654,505 | 3.4784 | -0.11% |
| 2019-02-08 | 0 | 8.960 | 8.950 | 8.970 | 8.920 | 8.970 | 126,000 | 1,128,180 | 8.9538 | 3.477 | 3.473 | 3.481 | 3.462 | 3.481 | 324,676 | 3.4748 | 0.00% |
| 2019-02-04 | 0 | 8.960 | 8.940 | 8.960 | 8.940 | 8.960 | 74,000 | 662,280 | 8.9497 | 3.477 | 3.469 | 3.477 | 3.469 | 3.477 | 190,683 | 3.4732 | 0.22% |
| 2019-02-01 | 0 | 8.940 | 8.900 | 8.940 | 8.910 | 8.980 | 199,000 | 1,777,770 | 8.9335 | 3.469 | 3.454 | 3.469 | 3.458 | 3.485 | 512,782 | 3.4669 | 0.34% |
| 2019-01-31 | 0 | 8.910 | 8.910 | 8.940 | 8.910 | 8.980 | 203,350 | 1,814,246 | 8.9218 | 3.458 | 3.458 | 3.469 | 3.458 | 3.485 | 523,991 | 3.4624 | -0.11% |
| 2019-01-30 | 0 | 8.920 | 8.900 | 8.930 | 8.880 | 8.940 | 238,589 | 2,125,042 | 8.9067 | 3.462 | 3.454 | 3.466 | 3.446 | 3.469 | 614,794 | 3.4565 | -0.11% |
| 2019-01-29 | 0 | 8.930 | 8.880 | 8.930 | 8.850 | 8.960 | 72,000 | 639,840 | 8.8867 | 3.466 | 3.446 | 3.466 | 3.435 | 3.477 | 185,529 | 3.4487 | -0.11% |
| 2019-01-28 | 0 | 8.940 | 8.880 | 8.940 | 8.800 | 9.000 | 196,000 | 1,746,790 | 8.9122 | 3.469 | 3.446 | 3.469 | 3.415 | 3.493 | 505,051 | 3.4586 | 0.45% |
| 2019-01-25 | 0 | 8.900 | 8.870 | 8.900 | 8.860 | 8.910 | 344,000 | 3,057,100 | 8.8869 | 3.454 | 3.442 | 3.454 | 3.438 | 3.458 | 886,416 | 3.4488 | 1.14% |
| 2019-01-24 | 0 | 8.800 | 8.800 | 8.860 | 8.780 | 8.870 | 501,000 | 4,408,830 | 8.8001 | 3.415 | 3.415 | 3.438 | 3.407 | 3.442 | 1,290,973 | 3.4151 | 0.23% |
| 2019-01-23 | 0 | 8.780 | 8.780 | 8.840 | 8.770 | 8.850 | 583,000 | 5,126,140 | 8.7927 | 3.407 | 3.407 | 3.431 | 3.403 | 3.435 | 1,502,270 | 3.4123 | -0.11% |
| 2019-01-22 | 0 | 8.790 | 8.740 | 8.790 | 8.740 | 8.800 | 233,000 | 2,040,710 | 8.7584 | 3.411 | 3.392 | 3.411 | 3.392 | 3.415 | 600,393 | 3.3990 | 0.11% |
| 2019-01-21 | 0 | 8.780 | 8.740 | 8.780 | 8.710 | 8.780 | 467,000 | 4,078,380 | 8.7331 | 3.407 | 3.392 | 3.407 | 3.380 | 3.407 | 1,203,362 | 3.3892 | 0.11% |
| 2019-01-18 | 0 | 8.770 | 8.740 | 8.770 | 8.650 | 8.780 | 288,400 | 2,520,450 | 8.7394 | 3.403 | 3.392 | 3.403 | 3.357 | 3.407 | 743,147 | 3.3916 | 0.80% |
| 2019-01-17 | 0 | 8.700 | 8.690 | 8.730 | 8.650 | 8.750 | 334,000 | 2,905,150 | 8.6981 | 3.376 | 3.372 | 3.388 | 3.357 | 3.396 | 860,649 | 3.3755 | 0.46% |
| 2019-01-16 | 0 | 8.660 | 8.620 | 8.660 | 8.590 | 8.680 | 463,000 | 3,988,270 | 8.6140 | 3.361 | 3.345 | 3.361 | 3.334 | 3.369 | 1,193,055 | 3.3429 | 0.46% |
| 2019-01-15 | 0 | 8.620 | 8.580 | 8.630 | 8.550 | 8.760 | 366,000 | 3,142,240 | 8.5854 | 3.345 | 3.330 | 3.349 | 3.318 | 3.400 | 943,106 | 3.3318 | 0.82% |
| 2019-01-14 | 0 | 8.550 | 8.540 | 8.580 | 8.540 | 8.610 | 436,000 | 3,732,610 | 8.5610 | 3.318 | 3.314 | 3.330 | 3.314 | 3.341 | 1,123,481 | 3.3224 | -0.23% |
| 2019-01-11 | 0 | 8.570 | 8.570 | 8.590 | 8.550 | 8.700 | 249,990 | 2,144,544 | 8.5785 | 3.326 | 3.326 | 3.334 | 3.318 | 3.376 | 644,172 | 3.3291 | -0.23% |
| 2019-01-10 | 0 | 8.590 | 8.590 | 8.600 | 8.500 | 8.600 | 436,000 | 3,719,070 | 8.5300 | 3.334 | 3.334 | 3.337 | 3.299 | 3.337 | 1,123,481 | 3.3103 | 0.82% |
| 2019-01-09 | 0 | 8.520 | 8.520 | 8.560 | 8.450 | 8.560 | 522,000 | 4,448,990 | 8.5230 | 3.306 | 3.306 | 3.322 | 3.279 | 3.322 | 1,345,085 | 3.3076 | 0.47% |
| 2019-01-08 | 0 | 8.480 | 8.450 | 8.480 | 8.360 | 8.480 | 226,112 | 1,911,797 | 8.4551 | 3.291 | 3.279 | 3.291 | 3.244 | 3.291 | 582,644 | 3.2812 | 0.36% |
| 2019-01-07 | 0 | 8.450 | 8.430 | 8.450 | 8.400 | 8.460 | 319,000 | 2,692,230 | 8.4396 | 3.279 | 3.272 | 3.279 | 3.260 | 3.283 | 821,997 | 3.2752 | 1.08% |
| 2019-01-04 | 0 | 8.360 | 8.300 | 8.360 | 8.270 | 8.370 | 219,000 | 1,819,390 | 8.3077 | 3.244 | 3.221 | 3.244 | 3.209 | 3.248 | 564,317 | 3.2241 | 0.48% |
| 2019-01-03 | 0 | 8.320 | 8.300 | 8.330 | 8.240 | 8.330 | 183,000 | 1,514,570 | 8.2763 | 3.229 | 3.221 | 3.233 | 3.198 | 3.233 | 471,553 | 3.2119 | 0.48% |
| 2019-01-02 | 0 | 8.280 | 8.210 | 8.280 | 8.210 | 8.300 | 276,000 | 2,273,630 | 8.2378 | 3.213 | 3.186 | 3.213 | 3.186 | 3.221 | 711,195 | 3.1969 | 0.49% |
| 2018-12-31 | 0 | 8.240 | 8.240 | 8.260 | 8.170 | 8.300 | 141,000 | 1,162,860 | 8.2472 | 3.198 | 3.198 | 3.206 | 3.171 | 3.221 | 363,328 | 3.2006 | 0.49% |
| 2018-12-28 | 0 | 8.200 | 8.170 | 8.250 | 8.130 | 8.290 | 466,143 | 3,813,575 | 8.1811 | 3.182 | 3.171 | 3.202 | 3.155 | 3.217 | 1,201,154 | 3.1749 | -1.20% |
| 2018-12-27 | 0 | 8.300 | 8.290 | 8.360 | 8.280 | 8.400 | 198,000 | 1,648,910 | 8.3278 | 3.221 | 3.217 | 3.244 | 3.213 | 3.260 | 510,205 | 3.2319 | 0.48% |
| 2018-12-24 | 0 | 8.260 | 8.260 | 8.300 | 8.200 | 8.320 | 190,000 | 1,566,340 | 8.2439 | 3.206 | 3.206 | 3.221 | 3.182 | 3.229 | 489,590 | 3.1993 | -0.60% |
| 2018-12-21 | 0 | 8.310 | 8.300 | 8.380 | 8.200 | 8.370 | 294,000 | 2,430,700 | 8.2677 | 3.225 | 3.221 | 3.252 | 3.182 | 3.248 | 757,577 | 3.2085 | -0.12% |
| 2018-12-20 | 0 | 8.320 | 8.300 | 8.320 | 8.290 | 8.420 | 225,000 | 1,873,090 | 8.3248 | 3.229 | 3.221 | 3.229 | 3.217 | 3.268 | 579,778 | 3.2307 | -0.12% |
| 2018-12-19 | 0 | 8.330 | 8.320 | 8.350 | 8.320 | 8.450 | 344,000 | 2,880,800 | 8.3744 | 3.233 | 3.229 | 3.240 | 3.229 | 3.279 | 886,416 | 3.2499 | -0.83% |
| 2018-12-18 | 0 | 8.400 | 8.380 | 8.400 | 8.360 | 8.400 | 111,000 | 929,700 | 8.3757 | 3.260 | 3.252 | 3.260 | 3.244 | 3.260 | 286,024 | 3.2504 | 0.24% |
| 2018-12-17 | 0 | 8.380 | 8.380 | 8.400 | 8.330 | 8.400 | 152,000 | 1,269,200 | 8.3500 | 3.252 | 3.252 | 3.260 | 3.233 | 3.260 | 391,672 | 3.2405 | -0.24% |
| 2018-12-14 | 0 | 8.400 | 8.330 | 8.410 | 8.330 | 8.450 | 208,000 | 1,738,980 | 8.3605 | 3.260 | 3.233 | 3.264 | 3.233 | 3.279 | 535,973 | 3.2445 | 0.72% |
| 2018-12-13 | 0 | 8.340 | 8.340 | 8.360 | 8.280 | 8.400 | 209,000 | 1,744,810 | 8.3484 | 3.237 | 3.237 | 3.244 | 3.213 | 3.260 | 538,550 | 3.2398 | -0.12% |
| 2018-12-12 | 0 | 8.350 | 8.320 | 8.350 | 8.280 | 8.350 | 149,000 | 1,235,730 | 8.2935 | 3.240 | 3.229 | 3.240 | 3.213 | 3.240 | 383,942 | 3.2185 | 0.97% |
| 2018-12-11 | 0 | 8.270 | 8.270 | 8.280 | 8.250 | 8.350 | 210,000 | 1,741,180 | 8.2913 | 3.209 | 3.209 | 3.213 | 3.202 | 3.240 | 541,126 | 3.2177 | 0.00% |
| 2018-12-10 | 0 | 8.270 | 8.230 | 8.370 | 8.230 | 8.500 | 263,000 | 2,199,690 | 8.3638 | 3.209 | 3.194 | 3.248 | 3.194 | 3.299 | 677,696 | 3.2458 | -1.66% |
| 2018-12-07 | 0 | 8.410 | 8.390 | 8.420 | 8.370 | 8.420 | 283,113 | 2,376,711 | 8.3949 | 3.264 | 3.256 | 3.268 | 3.248 | 3.268 | 729,523 | 3.2579 | 0.12% |
| 2018-12-06 | 0 | 8.400 | 8.390 | 8.400 | 8.360 | 8.460 | 234,000 | 1,964,850 | 8.3968 | 3.260 | 3.256 | 3.260 | 3.244 | 3.283 | 602,969 | 3.2586 | -0.83% |
| 2018-12-05 | 0 | 8.470 | 8.410 | 8.470 | 8.410 | 8.470 | 197,000 | 1,663,270 | 8.4430 | 3.287 | 3.264 | 3.287 | 3.264 | 3.287 | 507,628 | 3.2766 | -0.12% |
| 2018-12-04 | 0 | 8.480 | 8.470 | 8.480 | 8.420 | 8.480 | 287,000 | 2,425,950 | 8.4528 | 3.291 | 3.287 | 3.291 | 3.268 | 3.291 | 739,539 | 3.2804 | 0.59% |
| 2018-12-03 | 0 | 8.430 | 8.410 | 8.430 | 8.390 | 8.470 | 385,000 | 3,245,090 | 8.4288 | 3.272 | 3.264 | 3.272 | 3.256 | 3.287 | 992,065 | 3.2710 | 0.48% |
| 2018-11-30 | 0 | 8.390 | 8.320 | 8.390 | 8.300 | 8.390 | 83,000 | 690,170 | 8.3153 | 3.256 | 3.229 | 3.256 | 3.221 | 3.256 | 213,874 | 3.2270 | 1.08% |
| 2018-11-29 | 0 | 8.300 | 8.290 | 8.300 | 8.280 | 8.350 | 107,000 | 887,010 | 8.2898 | 3.221 | 3.217 | 3.221 | 3.213 | 3.240 | 275,717 | 3.2171 | 0.48% |
| 2018-11-28 | 0 | 8.260 | 8.200 | 8.260 | 8.200 | 8.290 | 40,000 | 328,980 | 8.2245 | 3.206 | 3.182 | 3.206 | 3.182 | 3.217 | 103,072 | 3.1918 | 0.73% |
| 2018-11-27 | 0 | 8.200 | 8.200 | 8.240 | 8.170 | 8.300 | 331,000 | 2,718,700 | 8.2136 | 3.182 | 3.182 | 3.198 | 3.171 | 3.221 | 852,918 | 3.1875 | 0.12% |
| 2018-11-26 | 0 | 8.190 | 8.160 | 8.200 | 8.150 | 8.220 | 48,000 | 393,610 | 8.2002 | 3.178 | 3.167 | 3.182 | 3.163 | 3.190 | 123,686 | 3.1823 | 0.49% |
| 2018-11-23 | 0 | 8.150 | 8.140 | 8.170 | 8.100 | 8.190 | 132,000 | 1,073,320 | 8.1312 | 3.163 | 3.159 | 3.171 | 3.143 | 3.178 | 340,137 | 3.1556 | -0.11% |
| 2018-11-22 | 0 | 8.450 | 8.410 | 8.450 | 8.400 | 8.450 | 231,000 | 1,944,540 | 8.4179 | 3.166 | 3.151 | 3.166 | 3.148 | 3.166 | 616,469 | 3.1543 | 0.36% |
| 2018-11-21 | 0 | 8.420 | 8.410 | 8.420 | 8.380 | 8.430 | 215,000 | 1,806,850 | 8.4040 | 3.155 | 3.151 | 3.155 | 3.140 | 3.159 | 573,770 | 3.1491 | 0.36% |
| 2018-11-20 | 0 | 8.390 | 8.380 | 8.390 | 8.360 | 8.400 | 198,000 | 1,660,810 | 8.3879 | 3.144 | 3.140 | 3.144 | 3.133 | 3.148 | 528,402 | 3.1431 | -0.36% |
| 2018-11-19 | 0 | 8.420 | 8.390 | 8.420 | 8.310 | 8.420 | 148,000 | 1,243,470 | 8.4018 | 3.155 | 3.144 | 3.155 | 3.114 | 3.155 | 394,967 | 3.1483 | 0.48% |
| 2018-11-16 | 0 | 8.380 | 8.340 | 8.380 | 8.320 | 8.400 | 45,000 | 376,250 | 8.3611 | 3.140 | 3.125 | 3.140 | 3.118 | 3.148 | 120,091 | 3.1330 | 0.72% |
| 2018-11-15 | 0 | 8.320 | 8.320 | 8.340 | 8.260 | 8.340 | 205,000 | 1,702,690 | 8.3058 | 3.118 | 3.118 | 3.125 | 3.095 | 3.125 | 547,083 | 3.1123 | -0.24% |
| 2018-11-14 | 0 | 8.340 | 8.300 | 8.340 | 8.300 | 8.370 | 95,050 | 790,201 | 8.3135 | 3.125 | 3.110 | 3.125 | 3.110 | 3.136 | 253,660 | 3.1152 | -0.36% |
| 2018-11-13 | 0 | 8.370 | 8.310 | 8.370 | 8.250 | 8.370 | 163,000 | 1,353,720 | 8.3050 | 3.136 | 3.114 | 3.136 | 3.091 | 3.136 | 434,997 | 3.1120 | 0.72% |
| 2018-11-12 | 0 | 8.310 | 8.270 | 8.330 | 8.220 | 8.340 | 56,000 | 463,690 | 8.2802 | 3.114 | 3.099 | 3.121 | 3.080 | 3.125 | 149,447 | 3.1027 | 0.36% |
| 2018-11-09 | 0 | 8.280 | 8.260 | 8.300 | 8.260 | 8.290 | 46,000 | 380,370 | 8.2689 | 3.103 | 3.095 | 3.110 | 3.095 | 3.106 | 122,760 | 3.0985 | -0.60% |
| 2018-11-08 | 0 | 8.330 | 8.290 | 8.350 | 8.260 | 8.330 | 28,000 | 231,890 | 8.2818 | 3.121 | 3.106 | 3.129 | 3.095 | 3.121 | 74,723 | 3.1033 | 0.60% |
| 2018-11-07 | 0 | 8.280 | 8.250 | 8.300 | 8.260 | 8.350 | 74,114 | 614,861 | 8.2962 | 3.103 | 3.091 | 3.110 | 3.095 | 3.129 | 197,788 | 3.1087 | -0.24% |
| 2018-11-06 | 0 | 8.300 | 8.260 | 8.300 | 8.180 | 8.300 | 134,001 | 1,103,038 | 8.2316 | 3.110 | 3.095 | 3.110 | 3.065 | 3.110 | 357,608 | 3.0845 | 1.22% |
| 2018-11-05 | 0 | 8.200 | 8.160 | 8.200 | 8.150 | 8.210 | 72,000 | 588,170 | 8.1690 | 3.073 | 3.058 | 3.073 | 3.054 | 3.076 | 192,146 | 3.0611 | -0.36% |
| 2018-11-02 | 0 | 8.230 | 8.230 | 8.250 | 8.190 | 8.300 | 224,000 | 1,849,190 | 8.2553 | 3.084 | 3.084 | 3.091 | 3.069 | 3.110 | 597,788 | 3.0934 | 0.37% |
| 2018-11-01 | 0 | 8.200 | 8.150 | 8.200 | 8.070 | 8.200 | 118,000 | 959,475 | 8.1311 | 3.073 | 3.054 | 3.073 | 3.024 | 3.073 | 314,906 | 3.0469 | 1.61% |
| 2018-10-31 | 0 | 8.070 | 8.050 | 8.090 | 8.010 | 8.090 | 425,000 | 3,422,480 | 8.0529 | 3.024 | 3.016 | 3.031 | 3.001 | 3.031 | 1,134,196 | 3.0175 | -0.25% |
| 2018-10-30 | 0 | 8.090 | 8.050 | 8.100 | 8.030 | 8.090 | 708,004 | 5,706,422 | 8.0599 | 3.031 | 3.016 | 3.035 | 3.009 | 3.031 | 1,889,448 | 3.0202 | 0.00% |
| 2018-10-29 | 0 | 8.090 | 8.060 | 8.100 | 8.050 | 8.100 | 388,000 | 3,127,680 | 8.0610 | 3.031 | 3.020 | 3.035 | 3.016 | 3.035 | 1,035,454 | 3.0206 | 0.12% |
| 2018-10-26 | 0 | 8.080 | 8.060 | 8.080 | 8.030 | 8.100 | 110,000 | 888,430 | 8.0766 | 3.028 | 3.020 | 3.028 | 3.009 | 3.035 | 293,557 | 3.0264 | 0.37% |
| 2018-10-25 | 0 | 8.050 | 8.040 | 8.080 | 7.980 | 8.080 | 346,000 | 2,781,090 | 8.0378 | 3.016 | 3.013 | 3.028 | 2.990 | 3.028 | 923,369 | 3.0119 | -0.49% |
| 2018-10-24 | 0 | 8.090 | 8.060 | 8.090 | 8.040 | 8.130 | 558,000 | 4,505,130 | 8.0737 | 3.031 | 3.020 | 3.031 | 3.013 | 3.046 | 1,489,133 | 3.0253 | 0.12% |
| 2018-10-23 | 0 | 8.080 | 8.060 | 8.100 | 8.040 | 8.180 | 531,000 | 4,294,510 | 8.0876 | 3.028 | 3.020 | 3.035 | 3.013 | 3.065 | 1,417,078 | 3.0305 | -0.25% |
| 2018-10-22 | 0 | 8.100 | 8.100 | 8.140 | 8.050 | 8.100 | 622,000 | 5,025,220 | 8.0791 | 3.035 | 3.035 | 3.050 | 3.016 | 3.035 | 1,659,929 | 3.0274 | 0.87% |
| 2018-10-19 | 0 | 8.030 | 8.010 | 8.070 | 8.010 | 8.100 | 430,000 | 3,458,320 | 8.0426 | 3.009 | 3.001 | 3.024 | 3.001 | 3.035 | 1,147,539 | 3.0137 | -0.12% |
| 2018-10-18 | 0 | 8.040 | 8.030 | 8.040 | 8.010 | 8.040 | 617,000 | 4,947,360 | 8.0184 | 3.013 | 3.009 | 3.013 | 3.001 | 3.013 | 1,646,586 | 3.0046 | 0.37% |
| 2018-10-16 | 0 | 8.010 | 8.010 | 8.040 | 8.010 | 8.060 | 315,000 | 2,532,910 | 8.0410 | 3.001 | 3.001 | 3.013 | 3.001 | 3.020 | 840,639 | 3.0131 | -0.12% |
| 2018-10-15 | 0 | 8.020 | 8.020 | 8.030 | 8.010 | 8.080 | 258,000 | 2,071,510 | 8.0291 | 3.005 | 3.005 | 3.009 | 3.001 | 3.028 | 688,524 | 3.0086 | -0.62% |
| 2018-10-12 | 0 | 8.070 | 8.070 | 8.100 | 7.950 | 8.080 | 399,800 | 3,204,010 | 8.0140 | 3.024 | 3.024 | 3.035 | 2.979 | 3.028 | 1,066,945 | 3.0030 | 0.12% |
| 2018-10-11 | 0 | 8.060 | 8.060 | 8.070 | 8.060 | 8.260 | 569,000 | 4,614,910 | 8.1106 | 3.020 | 3.020 | 3.024 | 3.020 | 3.095 | 1,518,488 | 3.0391 | -2.66% |
| 2018-10-10 | 0 | 8.280 | 8.270 | 8.290 | 8.270 | 8.330 | 382,000 | 3,175,800 | 8.3136 | 3.103 | 3.099 | 3.106 | 3.099 | 3.121 | 1,019,442 | 3.1152 | -0.24% |
| 2018-10-09 | 0 | 8.300 | 8.300 | 8.310 | 8.280 | 8.320 | 296,000 | 2,461,055 | 8.3144 | 3.110 | 3.110 | 3.114 | 3.103 | 3.118 | 789,934 | 3.1155 | 0.12% |
| 2018-10-08 | 0 | 8.290 | 8.290 | 8.320 | 8.290 | 8.340 | 199,114 | 1,655,848 | 8.3161 | 3.106 | 3.106 | 3.118 | 3.106 | 3.125 | 531,375 | 3.1162 | -0.48% |
| 2018-10-05 | 0 | 8.330 | 8.330 | 8.380 | 8.270 | 8.380 | 313,000 | 2,611,140 | 8.3423 | 3.121 | 3.121 | 3.140 | 3.099 | 3.140 | 835,302 | 3.1260 | -0.36% |
| 2018-10-04 | 0 | 8.360 | 8.360 | 8.370 | 8.330 | 8.400 | 570,000 | 4,769,440 | 8.3674 | 3.133 | 3.133 | 3.136 | 3.121 | 3.148 | 1,521,157 | 3.1354 | -0.36% |
| 2018-10-03 | 0 | 8.390 | 8.390 | 8.470 | 8.360 | 8.450 | 170,000 | 1,427,490 | 8.3970 | 3.144 | 3.144 | 3.174 | 3.133 | 3.166 | 453,678 | 3.1465 | 0.36% |
| 2018-10-02 | 0 | 8.360 | 8.360 | 8.430 | 8.340 | 8.500 | 226,000 | 1,901,640 | 8.4143 | 3.133 | 3.133 | 3.159 | 3.125 | 3.185 | 603,125 | 3.1530 | -0.83% |
| 2018-09-28 | 0 | 8.430 | 8.430 | 8.460 | 8.390 | 8.470 | 83,000 | 701,810 | 8.4555 | 3.159 | 3.159 | 3.170 | 3.144 | 3.174 | 221,502 | 3.1684 | -0.47% |
| 2018-09-27 | 0 | 8.470 | 8.440 | 8.480 | 8.400 | 8.480 | 203,000 | 1,715,330 | 8.4499 | 3.174 | 3.163 | 3.178 | 3.148 | 3.178 | 541,745 | 3.1663 | -0.12% |
| 2018-09-26 | 0 | 8.480 | 8.450 | 8.480 | 8.450 | 8.500 | 246,000 | 2,081,500 | 8.4614 | 3.178 | 3.166 | 3.178 | 3.166 | 3.185 | 656,499 | 3.1706 | 0.00% |
| 2018-09-24 | 0 | 8.480 | 8.440 | 8.480 | 8.410 | 8.480 | 57,000 | 481,430 | 8.4461 | 3.178 | 3.163 | 3.178 | 3.151 | 3.178 | 152,116 | 3.1649 | 0.24% |
| 2018-09-21 | 0 | 8.460 | 8.380 | 8.400 | 8.390 | 8.650 | 2,020,414 | 17,151,401 | 8.4891 | 3.170 | 3.140 | 3.148 | 3.144 | 3.241 | 5,391,871 | 3.1810 | -0.12% |
| 2018-09-20 | 0 | 8.470 | 8.450 | 8.480 | 8.460 | 8.510 | 469,000 | 3,977,530 | 8.4809 | 3.174 | 3.166 | 3.178 | 3.170 | 3.189 | 1,251,619 | 3.1779 | -0.12% |
| 2018-09-19 | 0 | 8.480 | 8.470 | 8.480 | 8.450 | 8.480 | 347,000 | 2,934,180 | 8.4559 | 3.178 | 3.174 | 3.178 | 3.166 | 3.178 | 926,038 | 3.1685 | 0.83% |
| 2018-09-18 | 0 | 8.410 | 8.400 | 8.430 | 8.330 | 8.440 | 378,000 | 3,176,910 | 8.4045 | 3.151 | 3.148 | 3.159 | 3.121 | 3.163 | 1,008,767 | 3.1493 | 0.12% |
| 2018-09-17 | 0 | 8.400 | 8.350 | 8.420 | 8.310 | 8.400 | 110,000 | 919,110 | 8.3555 | 3.148 | 3.129 | 3.155 | 3.114 | 3.148 | 293,557 | 3.1309 | 0.12% |
| 2018-09-14 | 0 | 8.390 | 8.390 | 8.400 | 8.340 | 8.470 | 189,000 | 1,587,970 | 8.4020 | 3.144 | 3.144 | 3.148 | 3.125 | 3.174 | 504,384 | 3.1483 | 0.60% |
| 2018-09-13 | 0 | 8.340 | 8.330 | 8.380 | 8.310 | 8.400 | 472,000 | 3,938,730 | 8.3448 | 3.125 | 3.121 | 3.140 | 3.114 | 3.148 | 1,259,625 | 3.1269 | 0.48% |
| 2018-09-12 | 0 | 8.300 | 8.300 | 8.320 | 8.240 | 8.350 | 324,000 | 2,690,410 | 8.3037 | 3.110 | 3.110 | 3.118 | 3.088 | 3.129 | 864,658 | 3.1115 | -0.48% |
| 2018-09-11 | 0 | 8.340 | 8.310 | 8.380 | 8.280 | 8.400 | 597,000 | 4,968,805 | 8.3230 | 3.125 | 3.114 | 3.140 | 3.103 | 3.148 | 1,593,212 | 3.1187 | -1.30% |
| 2018-09-10 | 0 | 8.450 | 8.440 | 8.450 | 8.420 | 8.550 | 327,000 | 2,762,800 | 8.4489 | 3.166 | 3.163 | 3.166 | 3.155 | 3.204 | 872,664 | 3.1659 | -1.97% |
| 2018-09-07 | 0 | 8.620 | 8.560 | 8.630 | 8.520 | 8.670 | 153,110 | 1,312,769 | 8.5740 | 3.230 | 3.208 | 3.234 | 3.193 | 3.249 | 408,604 | 3.2128 | -0.12% |
| 2018-09-06 | 0 | 8.630 | 8.600 | 8.630 | 8.580 | 8.680 | 135,000 | 1,164,420 | 8.6253 | 3.234 | 3.223 | 3.234 | 3.215 | 3.253 | 360,274 | 3.2320 | -0.46% |
| 2018-09-05 | 0 | 8.670 | 8.650 | 8.670 | 8.670 | 8.800 | 367,000 | 3,196,090 | 8.7087 | 3.249 | 3.241 | 3.249 | 3.249 | 3.297 | 979,412 | 3.2633 | -1.03% |
| 2018-09-04 | 0 | 8.760 | 8.760 | 8.780 | 8.720 | 8.790 | 45,000 | 394,990 | 8.7776 | 3.283 | 3.283 | 3.290 | 3.268 | 3.294 | 120,091 | 3.2891 | 0.11% |
| 2018-09-03 | 0 | 8.750 | 8.740 | 8.760 | 8.750 | 8.860 | 182,000 | 1,594,760 | 8.7624 | 3.279 | 3.275 | 3.283 | 3.279 | 3.320 | 485,703 | 3.2834 | -0.11% |
| 2018-08-31 | 0 | 8.760 | 8.740 | 8.820 | 8.750 | 8.800 | 235,000 | 2,060,870 | 8.7697 | 3.283 | 3.275 | 3.305 | 3.279 | 3.297 | 627,144 | 3.2861 | -0.45% |
| 2018-08-30 | 0 | 8.800 | 8.780 | 8.820 | 8.770 | 8.800 | 230,000 | 2,021,560 | 8.7894 | 3.297 | 3.290 | 3.305 | 3.286 | 3.297 | 613,800 | 3.2935 | 0.00% |
| 2018-08-29 | 0 | 8.800 | 8.800 | 8.830 | 8.800 | 8.830 | 225,000 | 1,983,400 | 8.8151 | 3.297 | 3.297 | 3.309 | 3.297 | 3.309 | 600,457 | 3.3032 | 0.00% |
| 2018-08-28 | 0 | 8.800 | 8.800 | 8.850 | 8.790 | 8.890 | 283,000 | 2,493,850 | 8.8122 | 3.297 | 3.297 | 3.316 | 3.294 | 3.331 | 755,241 | 3.3021 | -0.79% |
| 2018-08-27 | 0 | 8.870 | 8.840 | 8.870 | 8.810 | 8.870 | 176,000 | 1,557,490 | 8.8494 | 3.324 | 3.312 | 3.324 | 3.301 | 3.324 | 469,691 | 3.3160 | 0.11% |
| 2018-08-24 | 0 | 8.860 | 8.810 | 8.870 | 8.780 | 8.880 | 275,000 | 2,424,670 | 8.8170 | 3.320 | 3.301 | 3.324 | 3.290 | 3.327 | 733,891 | 3.3039 | -0.45% |
| 2018-08-23 | 0 | 8.900 | 8.860 | 8.950 | 8.800 | 9.030 | 296,000 | 2,626,230 | 8.8724 | 3.335 | 3.320 | 3.354 | 3.297 | 3.384 | 789,934 | 3.3246 | -0.45% |
| 2018-08-22 | 0 | 8.940 | 8.940 | 8.950 | 8.860 | 8.950 | 122,000 | 1,086,600 | 8.9066 | 3.350 | 3.350 | 3.354 | 3.320 | 3.354 | 325,581 | 3.3374 | 0.90% |
| 2018-08-21 | 0 | 8.860 | 8.840 | 8.860 | 8.820 | 8.860 | 88,000 | 777,980 | 8.8407 | 3.320 | 3.312 | 3.320 | 3.305 | 3.320 | 234,845 | 3.3127 | 0.57% |
| 2018-08-20 | 0 | 8.810 | 8.800 | 8.840 | 8.780 | 8.840 | 98,000 | 863,330 | 8.8095 | 3.301 | 3.297 | 3.312 | 3.290 | 3.312 | 261,532 | 3.3010 | 0.00% |
| 2018-08-17 | 0 | 8.810 | 8.770 | 8.850 | 8.740 | 8.850 | 55,000 | 484,890 | 8.8162 | 3.301 | 3.286 | 3.316 | 3.275 | 3.316 | 146,778 | 3.3036 | 0.23% |
| 2018-08-16 | 0 | 8.790 | 8.790 | 8.800 | 8.760 | 8.850 | 130,000 | 1,144,230 | 8.8018 | 3.294 | 3.294 | 3.297 | 3.283 | 3.316 | 346,931 | 3.2982 | -0.79% |
| 2018-08-15 | 0 | 8.860 | 8.860 | 8.870 | 8.850 | 9.000 | 265,000 | 2,354,870 | 8.8863 | 3.320 | 3.320 | 3.324 | 3.316 | 3.372 | 707,205 | 3.3298 | -1.66% |
| 2018-08-14 | 0 | 9.010 | 9.000 | 9.010 | 9.000 | 9.210 | 331,000 | 2,996,240 | 9.0521 | 3.376 | 3.372 | 3.376 | 3.372 | 3.451 | 883,338 | 3.3920 | -1.31% |
| 2018-08-13 | 0 | 9.130 | 9.130 | 9.150 | 9.100 | 9.200 | 175,000 | 1,598,570 | 9.1347 | 3.421 | 3.421 | 3.429 | 3.410 | 3.447 | 467,022 | 3.4229 | -0.54% |
| 2018-08-10 | 0 | 9.180 | 9.180 | 9.190 | 9.180 | 9.250 | 287,000 | 2,643,320 | 9.2102 | 3.440 | 3.440 | 3.444 | 3.440 | 3.466 | 765,916 | 3.4512 | -0.33% |
| 2018-08-09 | 0 | 9.210 | 9.200 | 9.210 | 9.190 | 9.210 | 246,000 | 2,263,680 | 9.2020 | 3.451 | 3.447 | 3.451 | 3.444 | 3.451 | 656,499 | 3.4481 | 0.00% |
| 2018-08-08 | 0 | 9.210 | 9.190 | 9.210 | 9.190 | 9.230 | 185,000 | 1,703,200 | 9.2065 | 3.451 | 3.444 | 3.451 | 3.444 | 3.459 | 493,709 | 3.4498 | 0.00% |
| 2018-08-07 | 0 | 9.210 | 9.210 | 9.220 | 9.180 | 9.240 | 287,103 | 2,643,837 | 9.2087 | 3.451 | 3.451 | 3.455 | 3.440 | 3.462 | 766,191 | 3.4506 | -0.11% |
| 2018-08-06 | 0 | 9.220 | 9.160 | 9.220 | 9.170 | 9.230 | 300,000 | 2,760,940 | 9.2031 | 3.455 | 3.432 | 3.455 | 3.436 | 3.459 | 800,609 | 3.4486 | 0.22% |
| 2018-08-03 | 0 | 9.200 | 9.200 | 9.220 | 9.180 | 9.220 | 409,000 | 3,761,430 | 9.1967 | 3.447 | 3.447 | 3.455 | 3.440 | 3.455 | 1,091,497 | 3.4461 | 0.11% |
| 2018-08-02 | 0 | 9.190 | 9.150 | 9.200 | 9.030 | 9.230 | 1,060,000 | 9,674,890 | 9.1273 | 3.444 | 3.429 | 3.447 | 3.384 | 3.459 | 2,828,818 | 3.4201 | -0.54% |
| 2018-08-01 | 0 | 9.240 | 9.200 | 9.240 | 9.170 | 9.300 | 967,000 | 8,913,240 | 9.2174 | 3.462 | 3.447 | 3.462 | 3.436 | 3.485 | 2,580,629 | 3.4539 | 1.09% |
| 2018-07-31 | 0 | 9.140 | 9.070 | 9.140 | 8.960 | 9.140 | 1,308,000 | 11,823,000 | 9.0390 | 3.425 | 3.399 | 3.425 | 3.357 | 3.425 | 3,490,655 | 3.3870 | 1.78% |
| 2018-07-30 | 0 | 8.980 | 8.950 | 8.980 | 8.770 | 8.980 | 656,000 | 5,832,690 | 8.8913 | 3.365 | 3.354 | 3.365 | 3.286 | 3.365 | 1,750,665 | 3.3317 | 2.86% |
| 2018-07-27 | 0 | 8.730 | 8.730 | 8.760 | 8.700 | 8.750 | 146,000 | 1,273,060 | 8.7196 | 3.271 | 3.271 | 3.283 | 3.260 | 3.279 | 389,630 | 3.2674 | 0.34% |
| 2018-07-26 | 0 | 8.700 | 8.700 | 8.720 | 8.690 | 8.750 | 205,000 | 1,784,180 | 8.7033 | 3.260 | 3.260 | 3.268 | 3.256 | 3.279 | 547,083 | 3.2613 | 0.12% |
| 2018-07-25 | 0 | 8.690 | 8.660 | 8.700 | 8.650 | 8.740 | 427,000 | 3,708,751 | 8.6856 | 3.256 | 3.245 | 3.260 | 3.241 | 3.275 | 1,139,533 | 3.2546 | 0.00% |
| 2018-07-24 | 0 | 8.690 | 8.690 | 8.720 | 8.630 | 8.720 | 493,000 | 4,288,185 | 8.6981 | 3.256 | 3.256 | 3.268 | 3.234 | 3.268 | 1,315,667 | 3.2593 | 0.81% |
| 2018-07-23 | 0 | 8.620 | 8.620 | 8.640 | 8.580 | 8.640 | 215,000 | 1,850,310 | 8.6061 | 3.230 | 3.230 | 3.238 | 3.215 | 3.238 | 573,770 | 3.2248 | 1.06% |
| 2018-07-20 | 0 | 8.530 | 8.510 | 8.540 | 8.460 | 8.620 | 296,000 | 2,528,150 | 8.5410 | 3.196 | 3.189 | 3.200 | 3.170 | 3.230 | 789,934 | 3.2005 | 0.71% |
| 2018-07-19 | 0 | 8.470 | 8.470 | 8.480 | 8.430 | 8.530 | 168,000 | 1,424,940 | 8.4818 | 3.174 | 3.174 | 3.178 | 3.159 | 3.196 | 448,341 | 3.1783 | 0.36% |
| 2018-07-18 | 0 | 8.440 | 8.440 | 8.490 | 8.440 | 8.550 | 309,000 | 2,630,770 | 8.5138 | 3.163 | 3.163 | 3.181 | 3.163 | 3.204 | 824,627 | 3.1903 | -0.59% |
| 2018-07-17 | 0 | 8.490 | 8.450 | 8.490 | 8.370 | 8.490 | 252,000 | 2,118,690 | 8.4075 | 3.181 | 3.166 | 3.181 | 3.136 | 3.181 | 672,511 | 3.1504 | 0.71% |
| 2018-07-16 | 0 | 8.430 | 8.390 | 8.440 | 8.330 | 8.440 | 290,000 | 2,440,740 | 8.4163 | 3.159 | 3.144 | 3.163 | 3.121 | 3.163 | 773,922 | 3.1537 | 0.96% |
| 2018-07-13 | 0 | 8.350 | 8.350 | 8.370 | 8.300 | 8.390 | 40,000 | 334,770 | 8.3693 | 3.129 | 3.129 | 3.136 | 3.110 | 3.144 | 106,748 | 3.1361 | 0.24% |
| 2018-07-12 | 0 | 8.330 | 8.330 | 8.380 | 8.290 | 8.390 | 253,000 | 2,103,180 | 8.3130 | 3.121 | 3.121 | 3.140 | 3.106 | 3.144 | 675,180 | 3.1150 | 0.00% |
| 2018-07-11 | 0 | 8.330 | 8.310 | 8.340 | 8.290 | 8.330 | 240,000 | 1,994,030 | 8.3085 | 3.121 | 3.114 | 3.125 | 3.106 | 3.121 | 640,487 | 3.1133 | 0.12% |
| 2018-07-10 | 0 | 8.320 | 8.300 | 8.350 | 8.280 | 8.360 | 240,000 | 1,995,910 | 8.3163 | 3.118 | 3.110 | 3.129 | 3.103 | 3.133 | 640,487 | 3.1162 | 0.60% |
| 2018-07-09 | 0 | 8.270 | 8.260 | 8.270 | 8.210 | 8.360 | 321,114 | 2,656,563 | 8.2730 | 3.099 | 3.095 | 3.099 | 3.076 | 3.133 | 856,956 | 3.1000 | 0.61% |
| 2018-07-06 | 0 | 8.220 | 8.220 | 8.230 | 8.180 | 8.260 | 287,000 | 2,354,690 | 8.2045 | 3.080 | 3.080 | 3.084 | 3.065 | 3.095 | 765,916 | 3.0743 | -0.36% |
| 2018-07-05 | 0 | 8.250 | 8.240 | 8.250 | 8.250 | 8.430 | 446,000 | 3,697,800 | 8.2910 | 3.091 | 3.088 | 3.091 | 3.091 | 3.159 | 1,190,239 | 3.1068 | -0.84% |
| 2018-07-04 | 0 | 8.750 | 8.730 | 8.760 | 8.710 | 8.780 | 402,000 | 3,515,590 | 8.7452 | 3.118 | 3.111 | 3.121 | 3.103 | 3.128 | 1,128,262 | 3.1159 | -0.57% |
| 2018-07-03 | 0 | 8.800 | 8.800 | 8.810 | 8.710 | 8.810 | 191,000 | 1,674,760 | 8.7684 | 3.135 | 3.135 | 3.139 | 3.103 | 3.139 | 536,065 | 3.1242 | -0.45% |
| 2018-06-29 | 0 | 8.840 | 8.830 | 8.860 | 8.620 | 8.860 | 700,000 | 6,158,550 | 8.7979 | 3.150 | 3.146 | 3.157 | 3.071 | 3.157 | 1,964,635 | 3.1347 | 2.79% |
| 2018-06-28 | 0 | 8.600 | 8.600 | 8.610 | 8.530 | 8.620 | 443,000 | 3,804,540 | 8.5881 | 3.064 | 3.064 | 3.068 | 3.039 | 3.071 | 1,243,333 | 3.0600 | 0.23% |
| 2018-06-27 | 0 | 8.580 | 8.540 | 8.580 | 8.490 | 8.590 | 239,000 | 2,044,010 | 8.5523 | 3.057 | 3.043 | 3.057 | 3.025 | 3.061 | 670,783 | 3.0472 | 1.06% |
| 2018-06-26 | 0 | 8.490 | 8.480 | 8.540 | 8.400 | 8.540 | 900,984 | 7,649,435 | 8.4901 | 3.025 | 3.021 | 3.043 | 2.993 | 3.043 | 2,528,721 | 3.0250 | -0.12% |
| 2018-06-25 | 0 | 8.500 | 8.500 | 8.540 | 8.480 | 8.580 | 475,000 | 4,043,080 | 8.5117 | 3.029 | 3.029 | 3.043 | 3.021 | 3.057 | 1,333,145 | 3.0327 | -0.12% |
| 2018-06-22 | 0 | 8.510 | 8.400 | 8.590 | 8.350 | 8.800 | 4,422,000 | 37,618,990 | 8.5072 | 3.032 | 2.993 | 3.061 | 2.975 | 3.135 | 12,410,881 | 3.0311 | -2.74% |
| 2018-06-21 | 0 | 8.750 | 8.750 | 8.770 | 8.750 | 8.800 | 509,000 | 4,468,640 | 8.7793 | 3.118 | 3.118 | 3.125 | 3.118 | 3.135 | 1,428,570 | 3.1281 | -0.23% |
| 2018-06-20 | 0 | 8.770 | 8.770 | 8.780 | 8.770 | 8.830 | 418,000 | 3,673,130 | 8.7874 | 3.125 | 3.125 | 3.128 | 3.125 | 3.146 | 1,173,168 | 3.1310 | -0.23% |
| 2018-06-19 | 0 | 8.790 | 8.790 | 8.800 | 8.750 | 8.900 | 563,000 | 4,972,430 | 8.8320 | 3.132 | 3.132 | 3.135 | 3.118 | 3.171 | 1,580,128 | 3.1469 | -1.57% |
| 2018-06-15 | 0 | 8.930 | 8.880 | 8.910 | 8.880 | 9.010 | 259,000 | 2,326,600 | 8.9830 | 3.182 | 3.164 | 3.175 | 3.164 | 3.210 | 726,915 | 3.2006 | -0.78% |
| 2018-06-14 | 0 | 9.000 | 8.990 | 9.000 | 8.990 | 9.020 | 379,000 | 3,411,730 | 9.0019 | 3.207 | 3.203 | 3.207 | 3.203 | 3.214 | 1,063,710 | 3.2074 | 0.22% |
| 2018-06-13 | 0 | 8.980 | 8.980 | 9.060 | 8.980 | 9.080 | 152,000 | 1,371,120 | 9.0205 | 3.200 | 3.200 | 3.228 | 3.200 | 3.235 | 426,607 | 3.2140 | -0.44% |
| 2018-06-12 | 0 | 9.020 | 9.020 | 9.050 | 9.020 | 9.050 | 60,000 | 542,070 | 9.0345 | 3.214 | 3.214 | 3.225 | 3.214 | 3.225 | 168,397 | 3.2190 | -0.11% |
| 2018-06-11 | 0 | 9.030 | 9.030 | 9.100 | 9.000 | 9.100 | 89,000 | 804,350 | 9.0376 | 3.217 | 3.217 | 3.242 | 3.207 | 3.242 | 249,789 | 3.2201 | -0.22% |
| 2018-06-08 | 0 | 9.050 | 9.050 | 9.070 | 9.050 | 9.080 | 83,000 | 752,110 | 9.0616 | 3.225 | 3.225 | 3.232 | 3.225 | 3.235 | 232,950 | 3.2286 | -0.11% |
| 2018-06-07 | 0 | 9.060 | 9.050 | 9.080 | 9.050 | 9.110 | 76,159 | 692,096 | 9.0875 | 3.228 | 3.225 | 3.235 | 3.225 | 3.246 | 213,750 | 3.2379 | 0.00% |
| 2018-06-06 | 0 | 9.060 | 9.060 | 9.120 | 9.020 | 9.100 | 361,000 | 3,273,740 | 9.0685 | 3.228 | 3.228 | 3.249 | 3.214 | 3.242 | 1,013,190 | 3.2311 | 0.33% |
| 2018-06-05 | 0 | 9.030 | 9.030 | 9.050 | 9.000 | 9.070 | 149,000 | 1,346,320 | 9.0357 | 3.217 | 3.217 | 3.225 | 3.207 | 3.232 | 418,187 | 3.2194 | 0.00% |
| 2018-06-04 | 0 | 9.030 | 9.030 | 9.050 | 9.020 | 9.050 | 82,000 | 741,160 | 9.0385 | 3.217 | 3.217 | 3.225 | 3.214 | 3.225 | 230,143 | 3.2204 | 0.33% |
| 2018-06-01 | 0 | 9.000 | 8.980 | 9.000 | 8.970 | 9.010 | 62,000 | 557,580 | 8.9932 | 3.207 | 3.200 | 3.207 | 3.196 | 3.210 | 174,011 | 3.2043 | 0.11% |
| 2018-05-31 | 0 | 8.990 | 8.990 | 9.020 | 8.930 | 9.000 | 124,000 | 1,111,420 | 8.9631 | 3.203 | 3.203 | 3.214 | 3.182 | 3.207 | 348,021 | 3.1935 | 0.67% |
| 2018-05-30 | 0 | 8.930 | 8.930 | 8.960 | 8.900 | 8.990 | 95,000 | 850,730 | 8.9551 | 3.182 | 3.182 | 3.192 | 3.171 | 3.203 | 266,629 | 3.1907 | -0.67% |
| 2018-05-29 | 0 | 8.990 | 8.950 | 9.000 | 8.950 | 9.030 | 181,000 | 1,626,340 | 8.9853 | 3.203 | 3.189 | 3.207 | 3.189 | 3.217 | 507,999 | 3.2015 | 0.22% |
| 2018-05-28 | 0 | 8.970 | 8.970 | 9.000 | 8.820 | 9.000 | 308,000 | 2,740,580 | 8.8980 | 3.196 | 3.196 | 3.207 | 3.143 | 3.207 | 864,439 | 3.1704 | 1.70% |
| 2018-05-25 | 0 | 8.820 | 8.800 | 8.870 | 8.800 | 9.000 | 885,000 | 7,883,050 | 8.9074 | 3.143 | 3.135 | 3.160 | 3.135 | 3.207 | 2,483,860 | 3.1737 | -2.76% |
| 2018-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.232 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-23 | 1 | 9.070 | 9.040 | 9.070 | 9.010 | 9.140 | 42,000 | 380,330 | 9.0555 | 3.232 | 3.221 | 3.232 | 3.210 | 3.257 | 117,878 | 3.2265 | 0.00% |
| 2018-05-21 | 0 | 9.070 | 9.060 | 9.070 | 9.050 | 9.100 | 167,000 | 1,513,290 | 9.0616 | 3.232 | 3.228 | 3.232 | 3.225 | 3.242 | 468,706 | 3.2287 | 0.33% |
| 2018-05-18 | 0 | 9.040 | 9.040 | 9.100 | 9.030 | 9.100 | 78,000 | 705,360 | 9.0431 | 3.221 | 3.221 | 3.242 | 3.217 | 3.242 | 218,916 | 3.2221 | 0.33% |
| 2018-05-17 | 0 | 9.010 | 9.010 | 9.070 | 9.000 | 9.070 | 188,000 | 1,696,390 | 9.0234 | 3.210 | 3.210 | 3.232 | 3.207 | 3.232 | 527,645 | 3.2150 | -0.77% |
| 2018-05-16 | 0 | 9.080 | 9.050 | 9.070 | 9.000 | 9.090 | 137,000 | 1,241,010 | 9.0585 | 3.235 | 3.225 | 3.232 | 3.207 | 3.239 | 384,507 | 3.2275 | -0.11% |
| 2018-05-15 | 0 | 9.090 | 9.060 | 9.090 | 9.030 | 9.110 | 255,000 | 2,314,190 | 9.0753 | 3.239 | 3.228 | 3.239 | 3.217 | 3.246 | 715,689 | 3.2335 | 1.00% |
| 2018-05-14 | 0 | 9.000 | 8.980 | 9.070 | 8.900 | 9.100 | 510,000 | 4,596,960 | 9.0136 | 3.207 | 3.200 | 3.232 | 3.171 | 3.242 | 1,431,377 | 3.2116 | 1.12% |
| 2018-05-11 | 0 | 8.900 | 8.900 | 8.920 | 8.880 | 8.930 | 308,000 | 2,744,870 | 8.9119 | 3.171 | 3.171 | 3.178 | 3.164 | 3.182 | 864,439 | 3.1753 | 0.11% |
| 2018-05-10 | 0 | 8.890 | 8.880 | 8.900 | 8.820 | 8.900 | 116,000 | 1,030,410 | 8.8828 | 3.168 | 3.164 | 3.171 | 3.143 | 3.171 | 325,568 | 3.1650 | 0.45% |
| 2018-05-09 | 0 | 8.850 | 8.850 | 8.870 | 8.840 | 8.860 | 436,000 | 3,859,430 | 8.8519 | 3.153 | 3.153 | 3.160 | 3.150 | 3.157 | 1,223,687 | 3.1539 | 0.11% |
| 2018-05-08 | 0 | 8.840 | 8.840 | 8.850 | 8.830 | 8.870 | 137,163 | 1,213,315 | 8.8458 | 3.150 | 3.150 | 3.153 | 3.146 | 3.160 | 384,965 | 3.1518 | 0.11% |
| 2018-05-07 | 0 | 8.830 | 8.830 | 8.850 | 8.830 | 8.870 | 145,000 | 1,281,820 | 8.8401 | 3.146 | 3.146 | 3.153 | 3.146 | 3.160 | 406,960 | 3.1497 | 0.00% |
| 2018-05-04 | 0 | 8.830 | 8.830 | 8.840 | 8.830 | 8.860 | 115,000 | 1,016,920 | 8.8428 | 3.146 | 3.146 | 3.150 | 3.146 | 3.157 | 322,761 | 3.1507 | -0.23% |
| 2018-05-03 | 0 | 8.850 | 8.850 | 8.900 | 8.840 | 8.930 | 152,000 | 1,347,566 | 8.8656 | 3.153 | 3.153 | 3.171 | 3.150 | 3.182 | 426,607 | 3.1588 | -0.11% |
| 2018-05-02 | 0 | 8.860 | 8.850 | 8.870 | 8.850 | 8.880 | 135,000 | 1,195,620 | 8.8564 | 3.157 | 3.153 | 3.160 | 3.153 | 3.164 | 378,894 | 3.1556 | -0.11% |
| 2018-04-30 | 0 | 8.870 | 8.870 | 8.890 | 8.840 | 8.900 | 78,000 | 692,060 | 8.8726 | 3.160 | 3.160 | 3.168 | 3.150 | 3.171 | 218,916 | 3.1613 | 0.45% |
| 2018-04-27 | 0 | 8.830 | 8.830 | 8.850 | 8.810 | 8.860 | 99,000 | 875,490 | 8.8433 | 3.146 | 3.146 | 3.153 | 3.139 | 3.157 | 277,856 | 3.1509 | 0.11% |
| 2018-04-26 | 0 | 8.820 | 8.820 | 8.840 | 8.820 | 8.850 | 93,000 | 821,940 | 8.8381 | 3.143 | 3.143 | 3.150 | 3.143 | 3.153 | 261,016 | 3.1490 | -0.23% |
| 2018-04-25 | 0 | 8.840 | 8.840 | 8.900 | 8.830 | 8.850 | 44,000 | 389,010 | 8.8411 | 3.150 | 3.150 | 3.171 | 3.146 | 3.153 | 123,491 | 3.1501 | 0.00% |
| 2018-04-24 | 0 | 8.840 | 8.840 | 8.850 | 8.840 | 8.850 | 84,000 | 743,080 | 8.8462 | 3.150 | 3.150 | 3.153 | 3.150 | 3.153 | 235,756 | 3.1519 | 0.00% |
| 2018-04-23 | 0 | 8.840 | 8.840 | 8.850 | 8.840 | 8.850 | 43,000 | 380,420 | 8.8470 | 3.150 | 3.150 | 3.153 | 3.150 | 3.153 | 120,685 | 3.1522 | -0.11% |
| 2018-04-20 | 0 | 8.850 | 8.850 | 8.880 | 8.840 | 8.880 | 161,000 | 1,426,360 | 8.8594 | 3.153 | 3.153 | 3.164 | 3.150 | 3.164 | 451,866 | 3.1566 | -0.11% |
| 2018-04-19 | 0 | 8.860 | 8.860 | 8.880 | 8.860 | 8.900 | 167,000 | 1,482,470 | 8.8771 | 3.157 | 3.157 | 3.164 | 3.157 | 3.171 | 468,706 | 3.1629 | -0.45% |
| 2018-04-18 | 0 | 8.900 | 8.870 | 8.900 | 8.840 | 8.900 | 76,000 | 674,710 | 8.8778 | 3.171 | 3.160 | 3.171 | 3.150 | 3.171 | 213,303 | 3.1631 | 0.00% |
| 2018-04-17 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 179,001 | 1,589,758 | 8.8813 | 3.171 | 3.153 | 3.171 | 3.153 | 3.171 | 502,388 | 3.1644 | 0.11% |
| 2018-04-16 | 0 | 8.890 | 8.870 | 8.890 | 8.840 | 8.900 | 104,000 | 921,470 | 8.8603 | 3.168 | 3.160 | 3.168 | 3.150 | 3.171 | 291,889 | 3.1569 | 0.23% |
| 2018-04-13 | 0 | 8.870 | 8.850 | 8.870 | 8.840 | 8.880 | 121,000 | 1,071,020 | 8.8514 | 3.160 | 3.153 | 3.160 | 3.150 | 3.164 | 339,601 | 3.1538 | 0.23% |
| 2018-04-12 | 0 | 8.850 | 8.840 | 8.850 | 8.820 | 8.890 | 95,000 | 840,140 | 8.8436 | 3.153 | 3.150 | 3.153 | 3.143 | 3.168 | 266,629 | 3.1510 | 0.23% |
| 2018-04-11 | 0 | 8.830 | 8.830 | 8.850 | 8.810 | 8.890 | 57,000 | 503,700 | 8.8368 | 3.146 | 3.146 | 3.153 | 3.139 | 3.168 | 159,977 | 3.1486 | -0.23% |
| 2018-04-10 | 0 | 8.850 | 8.840 | 8.860 | 8.800 | 8.890 | 163,164 | 1,442,348 | 8.8399 | 3.153 | 3.150 | 3.157 | 3.135 | 3.168 | 457,940 | 3.1496 | 0.34% |
| 2018-04-09 | 0 | 8.820 | 8.820 | 8.880 | 8.810 | 8.850 | 267,000 | 2,356,310 | 8.8251 | 3.143 | 3.143 | 3.164 | 3.139 | 3.153 | 749,368 | 3.1444 | -0.56% |
| 2018-04-06 | 0 | 8.870 | 8.850 | 8.870 | 8.800 | 8.870 | 205,000 | 1,811,090 | 8.8346 | 3.160 | 3.153 | 3.160 | 3.135 | 3.160 | 575,357 | 3.1478 | 0.34% |
| 2018-04-04 | 0 | 8.840 | 8.840 | 8.850 | 8.840 | 8.930 | 645,000 | 5,734,930 | 8.8914 | 3.150 | 3.150 | 3.153 | 3.150 | 3.182 | 1,810,271 | 3.1680 | 0.00% |
| 2018-04-03 | 0 | 8.840 | 8.840 | 8.860 | 8.830 | 8.860 | 25,000 | 221,180 | 8.8472 | 3.150 | 3.150 | 3.157 | 3.146 | 3.157 | 70,166 | 3.1523 | 0.11% |
| 2018-03-29 | 0 | 8.830 | 8.830 | 8.880 | 8.730 | 8.850 | 359,000 | 3,153,520 | 8.7842 | 3.146 | 3.146 | 3.164 | 3.111 | 3.153 | 1,007,577 | 3.1298 | 0.11% |
| 2018-03-28 | 0 | 8.820 | 8.820 | 8.860 | 8.780 | 9.000 | 525,000 | 4,662,280 | 8.8805 | 3.143 | 3.143 | 3.157 | 3.128 | 3.207 | 1,473,476 | 3.1641 | -0.90% |
| 2018-03-27 | 0 | 8.900 | 8.880 | 8.940 | 8.810 | 8.940 | 201,000 | 1,790,580 | 8.9084 | 3.171 | 3.164 | 3.185 | 3.139 | 3.185 | 564,131 | 3.1741 | 0.45% |
| 2018-03-26 | 0 | 8.860 | 8.820 | 8.880 | 8.700 | 8.880 | 114,200 | 1,000,704 | 8.7627 | 3.157 | 3.143 | 3.164 | 3.100 | 3.164 | 320,516 | 3.1222 | 0.68% |
| 2018-03-23 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 375,000 | 3,274,900 | 8.7331 | 3.135 | 3.118 | 3.135 | 3.100 | 3.135 | 1,052,483 | 3.1116 | -1.12% |
| 2018-03-22 | 0 | 8.900 | 8.900 | 8.930 | 8.880 | 8.930 | 81,000 | 720,930 | 8.9004 | 3.171 | 3.171 | 3.182 | 3.164 | 3.182 | 227,336 | 3.1712 | -0.45% |
| 2018-03-21 | 0 | 8.940 | 8.920 | 8.940 | 8.830 | 8.970 | 286,000 | 2,545,180 | 8.8992 | 3.185 | 3.178 | 3.185 | 3.146 | 3.196 | 802,694 | 3.1708 | 0.56% |
| 2018-03-20 | 0 | 8.890 | 8.890 | 8.900 | 8.840 | 8.990 | 312,000 | 2,782,340 | 8.9178 | 3.168 | 3.168 | 3.171 | 3.150 | 3.203 | 875,666 | 3.1774 | -1.22% |
| 2018-03-19 | 0 | 9.000 | 8.970 | 9.010 | 8.900 | 9.040 | 474,000 | 4,244,880 | 8.9554 | 3.207 | 3.196 | 3.210 | 3.171 | 3.221 | 1,330,339 | 3.1908 | 2.27% |
| 2018-03-16 | 0 | 8.800 | 8.760 | 8.770 | 8.770 | 9.070 | 467,311 | 4,199,747 | 8.9870 | 3.135 | 3.121 | 3.125 | 3.125 | 3.232 | 1,311,565 | 3.2021 | -2.44% |
| 2018-03-15 | 0 | 9.020 | 9.020 | 9.040 | 8.950 | 9.100 | 291,500 | 2,631,720 | 9.0282 | 3.214 | 3.214 | 3.221 | 3.189 | 3.242 | 818,130 | 3.2167 | -0.22% |
| 2018-03-14 | 0 | 9.040 | 9.010 | 9.050 | 8.700 | 9.150 | 1,202,000 | 10,665,730 | 8.8733 | 3.221 | 3.210 | 3.225 | 3.100 | 3.260 | 3,373,559 | 3.1616 | 3.79% |
| 2018-03-13 | 0 | 8.710 | 8.710 | 8.730 | 8.640 | 8.730 | 997,000 | 8,675,970 | 8.7021 | 3.103 | 3.103 | 3.111 | 3.078 | 3.111 | 2,798,202 | 3.1006 | 2.23% |
| 2018-03-12 | 0 | 8.520 | 8.520 | 8.560 | 8.450 | 8.540 | 227,000 | 1,921,660 | 8.4655 | 3.036 | 3.036 | 3.050 | 3.011 | 3.043 | 637,103 | 3.0162 | 0.95% |
| 2018-03-09 | 0 | 8.440 | 8.430 | 8.460 | 8.430 | 8.490 | 38,000 | 320,880 | 8.4442 | 3.007 | 3.004 | 3.014 | 3.004 | 3.025 | 106,652 | 3.0087 | 0.72% |
| 2018-03-08 | 0 | 8.380 | 8.380 | 8.440 | 8.370 | 8.450 | 43,000 | 361,920 | 8.4167 | 2.986 | 2.986 | 3.007 | 2.982 | 3.011 | 120,685 | 2.9989 | 0.60% |
| 2018-03-07 | 0 | 8.330 | 8.330 | 8.360 | 8.330 | 8.360 | 52,171 | 435,664 | 8.3507 | 2.968 | 2.968 | 2.979 | 2.968 | 2.979 | 146,424 | 2.9754 | -0.36% |
| 2018-03-06 | 0 | 8.360 | 8.360 | 8.370 | 8.350 | 8.440 | 60,000 | 502,980 | 8.3830 | 2.979 | 2.979 | 2.982 | 2.975 | 3.007 | 168,397 | 2.9869 | 0.60% |
| 2018-03-05 | 0 | 8.310 | 8.310 | 8.350 | 8.310 | 8.410 | 308,000 | 2,581,360 | 8.3810 | 2.961 | 2.961 | 2.975 | 2.961 | 2.996 | 864,439 | 2.9862 | -0.72% |
| 2018-03-02 | 0 | 8.370 | 8.370 | 8.390 | 8.310 | 8.380 | 38,000 | 317,860 | 8.3647 | 2.982 | 2.982 | 2.989 | 2.961 | 2.986 | 106,652 | 2.9804 | 0.00% |
| 2018-03-01 | 0 | 8.370 | 8.380 | 8.440 | 8.370 | 8.450 | 191,000 | 1,604,140 | 8.3986 | 2.982 | 2.986 | 3.007 | 2.982 | 3.011 | 536,065 | 2.9924 | 0.48% |
| 2018-02-28 | 0 | 8.330 | 8.260 | 8.360 | 8.260 | 8.360 | 168,000 | 1,393,710 | 8.2959 | 2.968 | 2.943 | 2.979 | 2.943 | 2.979 | 471,512 | 2.9558 | -0.36% |
| 2018-02-27 | 0 | 8.360 | 8.410 | 8.420 | 8.350 | 8.490 | 245,000 | 2,070,280 | 8.4501 | 2.979 | 2.996 | 3.000 | 2.975 | 3.025 | 687,622 | 3.0108 | -0.83% |
| 2018-02-26 | 0 | 8.430 | 8.430 | 8.440 | 8.430 | 8.480 | 151,000 | 1,275,900 | 8.4497 | 3.004 | 3.004 | 3.007 | 3.004 | 3.021 | 423,800 | 3.0106 | 0.36% |
| 2018-02-23 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.400 | 186,000 | 1,550,510 | 8.3361 | 2.993 | 2.975 | 2.993 | 2.957 | 2.993 | 522,032 | 2.9701 | 1.08% |
| 2018-02-22 | 0 | 8.310 | 8.310 | 8.320 | 8.270 | 8.330 | 50,000 | 415,300 | 8.3060 | 2.961 | 2.961 | 2.964 | 2.947 | 2.968 | 140,331 | 2.9594 | 0.36% |
| 2018-02-21 | 0 | 8.280 | 8.250 | 8.280 | 8.210 | 8.290 | 26,000 | 214,800 | 8.2615 | 2.950 | 2.939 | 2.950 | 2.925 | 2.954 | 72,972 | 2.9436 | 0.36% |
| 2018-02-20 | 0 | 8.250 | 8.200 | 8.260 | 8.160 | 8.260 | 123,000 | 1,011,680 | 8.2250 | 2.939 | 2.922 | 2.943 | 2.907 | 2.943 | 345,214 | 2.9306 | 0.61% |
| 2018-02-15 | 0 | 8.200 | 8.160 | 8.200 | 8.150 | 8.210 | 395,000 | 3,233,340 | 8.1857 | 2.922 | 2.907 | 2.922 | 2.904 | 2.925 | 1,108,616 | 2.9166 | 0.61% |
| 2018-02-14 | 0 | 8.150 | 8.150 | 8.160 | 8.140 | 8.170 | 153,774 | 1,254,147 | 8.1558 | 2.904 | 2.904 | 2.907 | 2.900 | 2.911 | 431,585 | 2.9059 | 0.12% |
| 2018-02-13 | 0 | 8.140 | 8.100 | 8.140 | 8.130 | 8.200 | 193,000 | 1,573,270 | 8.1517 | 2.900 | 2.886 | 2.900 | 2.897 | 2.922 | 541,678 | 2.9044 | 1.37% |
| 2018-02-12 | 0 | 8.030 | 8.010 | 8.030 | 8.000 | 8.100 | 116,000 | 933,460 | 8.0471 | 2.861 | 2.854 | 2.861 | 2.850 | 2.886 | 325,568 | 2.8672 | 0.37% |
| 2018-02-09 | 0 | 8.000 | 7.980 | 8.000 | 7.980 | 8.100 | 412,000 | 3,297,970 | 8.0048 | 2.850 | 2.843 | 2.850 | 2.843 | 2.886 | 1,156,328 | 2.8521 | -1.84% |
| 2018-02-08 | 0 | 8.150 | 8.110 | 8.150 | 8.110 | 8.200 | 185,000 | 1,510,140 | 8.1629 | 2.904 | 2.890 | 2.904 | 2.890 | 2.922 | 519,225 | 2.9084 | 0.62% |
| 2018-02-07 | 0 | 8.100 | 8.100 | 8.150 | 8.090 | 8.220 | 359,176 | 2,937,754 | 8.1791 | 2.886 | 2.886 | 2.904 | 2.882 | 2.929 | 1,008,071 | 2.9142 | 0.12% |
| 2018-02-06 | 0 | 8.090 | 8.090 | 8.160 | 8.090 | 8.340 | 356,000 | 2,898,230 | 8.1411 | 2.882 | 2.882 | 2.907 | 2.882 | 2.972 | 999,157 | 2.9007 | -3.11% |
| 2018-02-05 | 0 | 8.350 | 8.350 | 8.400 | 8.260 | 8.400 | 461,000 | 3,838,400 | 8.3262 | 2.975 | 2.975 | 2.993 | 2.943 | 2.993 | 1,293,853 | 2.9666 | -0.60% |
| 2018-02-02 | 0 | 8.400 | 8.400 | 8.410 | 8.390 | 8.420 | 333,000 | 2,799,730 | 8.4076 | 2.993 | 2.993 | 2.996 | 2.989 | 3.000 | 934,605 | 2.9956 | -0.24% |
| 2018-02-01 | 0 | 8.420 | 8.410 | 8.420 | 8.400 | 8.440 | 92,000 | 774,680 | 8.4204 | 3.000 | 2.996 | 3.000 | 2.993 | 3.007 | 258,209 | 3.0002 | 0.48% |
| 2018-01-31 | 0 | 8.380 | 8.380 | 8.400 | 8.360 | 8.400 | 48,000 | 402,350 | 8.3823 | 2.986 | 2.986 | 2.993 | 2.979 | 2.993 | 134,718 | 2.9866 | -0.36% |
| 2018-01-30 | 0 | 8.410 | 8.390 | 8.410 | 8.350 | 8.420 | 117,000 | 982,990 | 8.4016 | 2.996 | 2.989 | 2.996 | 2.975 | 3.000 | 328,375 | 2.9935 | 0.00% |
| 2018-01-29 | 0 | 8.410 | 8.410 | 8.420 | 8.410 | 8.490 | 217,000 | 1,831,550 | 8.4403 | 2.996 | 2.996 | 3.000 | 2.996 | 3.025 | 609,037 | 3.0073 | -0.36% |
| 2018-01-26 | 0 | 8.440 | 8.420 | 8.440 | 8.350 | 8.450 | 264,000 | 2,216,090 | 8.3943 | 3.007 | 3.000 | 3.007 | 2.975 | 3.011 | 740,948 | 2.9909 | 0.96% |
| 2018-01-25 | 0 | 8.360 | 8.350 | 8.380 | 8.280 | 8.380 | 156,000 | 1,301,510 | 8.3430 | 2.979 | 2.975 | 2.986 | 2.950 | 2.986 | 437,833 | 2.9726 | 0.84% |
| 2018-01-24 | 0 | 8.290 | 8.290 | 8.350 | 8.270 | 8.330 | 239,000 | 1,983,300 | 8.2983 | 2.954 | 2.954 | 2.975 | 2.947 | 2.968 | 670,783 | 2.9567 | -0.36% |
| 2018-01-23 | 0 | 8.320 | 8.320 | 8.330 | 8.300 | 8.330 | 231,000 | 1,921,250 | 8.3171 | 2.964 | 2.964 | 2.968 | 2.957 | 2.968 | 648,330 | 2.9634 | 0.00% |
| 2018-01-22 | 0 | 8.320 | 8.290 | 8.330 | 8.260 | 8.330 | 226,000 | 1,878,070 | 8.3100 | 2.964 | 2.954 | 2.968 | 2.943 | 2.968 | 634,297 | 2.9609 | -0.12% |
| 2018-01-19 | 0 | 8.330 | 8.300 | 8.330 | 8.300 | 8.340 | 150,000 | 1,247,850 | 8.3190 | 2.968 | 2.957 | 2.968 | 2.957 | 2.972 | 420,993 | 2.9641 | 0.12% |
| 2018-01-18 | 0 | 8.320 | 8.320 | 8.330 | 8.290 | 8.330 | 84,000 | 698,700 | 8.3179 | 2.964 | 2.964 | 2.968 | 2.954 | 2.968 | 235,756 | 2.9637 | 0.24% |
| 2018-01-17 | 0 | 8.300 | 8.270 | 8.320 | 8.250 | 8.300 | 96,000 | 794,200 | 8.2729 | 2.957 | 2.947 | 2.964 | 2.939 | 2.957 | 269,436 | 2.9476 | 0.12% |
| 2018-01-16 | 0 | 8.290 | 8.290 | 8.330 | 8.250 | 8.330 | 93,000 | 772,510 | 8.3066 | 2.954 | 2.954 | 2.968 | 2.939 | 2.968 | 261,016 | 2.9596 | 0.12% |
| 2018-01-15 | 0 | 8.280 | 8.280 | 8.340 | 8.260 | 8.370 | 264,000 | 2,194,110 | 8.3110 | 2.950 | 2.950 | 2.972 | 2.943 | 2.982 | 740,948 | 2.9612 | -0.60% |
| 2018-01-12 | 0 | 8.330 | 8.320 | 8.350 | 8.320 | 8.360 | 129,000 | 1,075,360 | 8.3361 | 2.968 | 2.964 | 2.975 | 2.964 | 2.979 | 362,054 | 2.9702 | -0.24% |
| 2018-01-11 | 0 | 8.350 | 8.340 | 8.370 | 8.340 | 8.400 | 102,000 | 854,240 | 8.3749 | 2.975 | 2.972 | 2.982 | 2.972 | 2.993 | 286,275 | 2.9840 | 0.12% |
| 2018-01-10 | 0 | 8.340 | 8.340 | 8.360 | 8.340 | 8.370 | 79,000 | 660,160 | 8.3565 | 2.972 | 2.972 | 2.979 | 2.972 | 2.982 | 221,723 | 2.9774 | -0.12% |
| 2018-01-09 | 0 | 8.350 | 8.350 | 8.360 | 8.340 | 8.430 | 77,200 | 645,396 | 8.3601 | 2.975 | 2.975 | 2.979 | 2.972 | 3.004 | 216,671 | 2.9787 | 0.00% |
| 2018-01-08 | 0 | 8.350 | 8.350 | 8.370 | 8.330 | 8.410 | 101,172 | 846,124 | 8.3632 | 2.975 | 2.975 | 2.982 | 2.968 | 2.996 | 283,952 | 2.9798 | -0.60% |
| 2018-01-05 | 0 | 8.400 | 8.340 | 8.400 | 8.300 | 8.400 | 219,000 | 1,829,850 | 8.3555 | 2.993 | 2.972 | 2.993 | 2.957 | 2.993 | 614,650 | 2.9771 | 1.08% |
| 2018-01-04 | 0 | 8.310 | 8.320 | 8.330 | 8.300 | 8.350 | 164,000 | 1,363,970 | 8.3169 | 2.961 | 2.964 | 2.968 | 2.957 | 2.975 | 460,286 | 2.9633 | -0.12% |
| 2018-01-03 | 0 | 8.320 | 8.310 | 8.340 | 8.310 | 8.370 | 169,000 | 1,408,970 | 8.3371 | 2.964 | 2.961 | 2.972 | 2.961 | 2.982 | 474,319 | 2.9705 | -0.12% |
| 2018-01-02 | 0 | 8.330 | 8.330 | 8.340 | 8.280 | 8.340 | 98,000 | 816,110 | 8.3277 | 2.968 | 2.968 | 2.972 | 2.950 | 2.972 | 275,049 | 2.9671 | 0.60% |
| 2017-12-29 | 0 | 8.280 | 8.250 | 8.260 | 8.220 | 8.280 | 80,000 | 660,100 | 8.2513 | 2.950 | 2.939 | 2.943 | 2.929 | 2.950 | 224,530 | 2.9399 | 0.85% |
| 2017-12-28 | 0 | 8.210 | 8.190 | 8.210 | 8.150 | 8.230 | 87,000 | 712,740 | 8.1924 | 2.925 | 2.918 | 2.925 | 2.904 | 2.932 | 244,176 | 2.9190 | 0.74% |
| 2017-12-27 | 0 | 8.150 | 8.140 | 8.150 | 8.100 | 8.160 | 138,000 | 1,121,560 | 8.1272 | 2.904 | 2.900 | 2.904 | 2.886 | 2.907 | 387,314 | 2.8957 | 0.25% |
| 2017-12-22 | 0 | 8.130 | 8.130 | 8.160 | 8.120 | 8.150 | 71,000 | 577,670 | 8.1362 | 2.897 | 2.897 | 2.907 | 2.893 | 2.904 | 199,270 | 2.8989 | -0.12% |
| 2017-12-21 | 0 | 8.140 | 8.140 | 8.150 | 8.130 | 8.160 | 43,000 | 350,140 | 8.1428 | 2.900 | 2.900 | 2.904 | 2.897 | 2.907 | 120,685 | 2.9013 | 0.49% |
| 2017-12-20 | 0 | 8.100 | 8.090 | 8.100 | 8.090 | 8.110 | 43,010 | 348,370 | 8.0997 | 2.886 | 2.882 | 2.886 | 2.882 | 2.890 | 120,713 | 2.8859 | 0.12% |
| 2017-12-19 | 0 | 8.090 | 8.090 | 8.140 | 8.080 | 8.120 | 184,000 | 1,489,600 | 8.0957 | 2.882 | 2.882 | 2.900 | 2.879 | 2.893 | 516,418 | 2.8845 | -0.12% |
| 2017-12-18 | 0 | 8.100 | 8.100 | 8.160 | 8.090 | 8.230 | 164,000 | 1,333,580 | 8.1316 | 2.886 | 2.886 | 2.907 | 2.882 | 2.932 | 460,286 | 2.8973 | -1.58% |
| 2017-12-15 | 0 | 8.230 | 8.280 | 8.300 | 8.030 | 8.250 | 212,000 | 1,718,740 | 8.1073 | 2.932 | 2.950 | 2.957 | 2.861 | 2.939 | 595,004 | 2.8886 | 1.48% |
| 2017-12-14 | 0 | 8.110 | 8.110 | 8.200 | 8.110 | 8.180 | 73,500 | 598,472 | 8.1425 | 2.890 | 2.890 | 2.922 | 2.890 | 2.915 | 206,287 | 2.9012 | 0.00% |
| 2017-12-13 | 0 | 8.110 | 8.110 | 8.120 | 8.060 | 8.150 | 227,000 | 1,838,450 | 8.0989 | 2.890 | 2.890 | 2.893 | 2.872 | 2.904 | 637,103 | 2.8856 | 0.75% |
| 2017-12-12 | 0 | 8.050 | 8.030 | 8.070 | 8.030 | 8.150 | 153,000 | 1,240,760 | 8.1095 | 2.868 | 2.861 | 2.875 | 2.861 | 2.904 | 429,413 | 2.8894 | -1.23% |
| 2017-12-11 | 0 | 8.150 | 8.150 | 8.190 | 8.150 | 8.200 | 100,000 | 816,560 | 8.1656 | 2.904 | 2.904 | 2.918 | 2.904 | 2.922 | 280,662 | 2.9094 | 0.12% |
| 2017-12-08 | 0 | 8.140 | 8.140 | 8.160 | 8.110 | 8.200 | 105,000 | 855,730 | 8.1498 | 2.900 | 2.900 | 2.907 | 2.890 | 2.922 | 294,695 | 2.9038 | 0.12% |
| 2017-12-07 | 0 | 8.130 | 8.130 | 8.160 | 8.110 | 8.170 | 73,177 | 596,117 | 8.1462 | 2.897 | 2.897 | 2.907 | 2.890 | 2.911 | 205,380 | 2.9025 | -0.25% |
| 2017-12-06 | 0 | 8.150 | 8.130 | 8.200 | 8.100 | 8.300 | 230,000 | 1,880,510 | 8.1761 | 2.904 | 2.897 | 2.922 | 2.886 | 2.957 | 645,523 | 2.9132 | -1.33% |
| 2017-12-05 | 0 | 8.260 | 8.260 | 8.290 | 8.260 | 8.290 | 106,000 | 876,650 | 8.2703 | 2.943 | 2.943 | 2.954 | 2.943 | 2.954 | 297,502 | 2.9467 | 0.00% |
| 2017-12-04 | 0 | 8.260 | 8.260 | 8.300 | 8.260 | 8.320 | 120,000 | 995,090 | 8.2924 | 2.943 | 2.943 | 2.957 | 2.943 | 2.964 | 336,795 | 2.9546 | 0.12% |
| 2017-12-01 | 0 | 8.250 | 8.250 | 8.260 | 8.250 | 8.280 | 101,000 | 834,850 | 8.2658 | 2.939 | 2.939 | 2.943 | 2.939 | 2.950 | 283,469 | 2.9451 | -0.24% |
| 2017-11-30 | 0 | 8.270 | 8.250 | 8.260 | 8.240 | 8.300 | 131,000 | 1,082,800 | 8.2656 | 2.947 | 2.939 | 2.943 | 2.936 | 2.957 | 367,667 | 2.9451 | 0.00% |
| 2017-11-29 | 0 | 8.270 | 8.270 | 8.280 | 8.260 | 8.330 | 254,000 | 2,105,630 | 8.2899 | 2.947 | 2.947 | 2.950 | 2.943 | 2.968 | 712,882 | 2.9537 | 0.00% |
| 2017-11-28 | 0 | 8.270 | 8.270 | 8.280 | 8.270 | 8.310 | 146,000 | 1,208,690 | 8.2787 | 2.947 | 2.947 | 2.950 | 2.947 | 2.961 | 409,767 | 2.9497 | -0.48% |
| 2017-11-27 | 0 | 8.310 | 8.310 | 8.320 | 8.300 | 8.400 | 148,000 | 1,237,630 | 8.3624 | 2.961 | 2.961 | 2.964 | 2.957 | 2.993 | 415,380 | 2.9795 | -0.84% |
| 2017-11-24 | 0 | 8.380 | 8.380 | 8.390 | 8.380 | 8.480 | 150,000 | 1,260,660 | 8.4044 | 2.986 | 2.986 | 2.989 | 2.986 | 3.021 | 420,993 | 2.9945 | -0.48% |
| 2017-11-23 | 0 | 8.420 | 8.420 | 8.460 | 8.360 | 8.550 | 173,000 | 1,462,560 | 8.4541 | 3.000 | 3.000 | 3.014 | 2.979 | 3.046 | 485,546 | 3.0122 | -0.71% |
| 2017-11-22 | 0 | 8.700 | 8.660 | 8.700 | 8.610 | 8.750 | 208,000 | 1,804,970 | 8.6777 | 3.021 | 3.008 | 3.021 | 2.990 | 3.039 | 598,922 | 3.0137 | 0.69% |
| 2017-11-21 | 0 | 8.640 | 8.630 | 8.710 | 8.580 | 8.700 | 212,000 | 1,831,110 | 8.6373 | 3.001 | 2.997 | 3.025 | 2.980 | 3.021 | 610,440 | 2.9997 | 0.00% |
| 2017-11-20 | 0 | 8.640 | 8.640 | 8.680 | 8.600 | 8.680 | 176,000 | 1,521,160 | 8.6430 | 3.001 | 3.001 | 3.014 | 2.987 | 3.014 | 506,781 | 3.0016 | 0.47% |
| 2017-11-17 | 0 | 8.600 | 8.600 | 8.630 | 8.600 | 8.670 | 255,000 | 2,201,540 | 8.6335 | 2.987 | 2.987 | 2.997 | 2.987 | 3.011 | 734,256 | 2.9983 | -0.69% |
| 2017-11-16 | 0 | 8.660 | 8.650 | 8.690 | 8.630 | 8.680 | 180,000 | 1,558,580 | 8.6588 | 3.008 | 3.004 | 3.018 | 2.997 | 3.014 | 518,298 | 3.0071 | 0.23% |
| 2017-11-15 | 0 | 8.640 | 8.640 | 8.650 | 8.640 | 8.650 | 113,000 | 976,620 | 8.6427 | 3.001 | 3.001 | 3.004 | 3.001 | 3.004 | 325,376 | 3.0015 | -0.12% |
| 2017-11-14 | 0 | 8.650 | 8.650 | 8.680 | 8.620 | 8.700 | 130,000 | 1,122,060 | 8.6312 | 3.004 | 3.004 | 3.014 | 2.994 | 3.021 | 374,327 | 2.9975 | 0.35% |
| 2017-11-13 | 0 | 8.620 | 8.620 | 8.650 | 8.620 | 8.670 | 118,000 | 1,019,300 | 8.6381 | 2.994 | 2.994 | 3.004 | 2.994 | 3.011 | 339,773 | 2.9999 | -0.35% |
| 2017-11-10 | 0 | 8.650 | 8.650 | 8.660 | 8.640 | 8.700 | 101,000 | 874,180 | 8.6552 | 3.004 | 3.004 | 3.008 | 3.001 | 3.021 | 290,823 | 3.0059 | -0.12% |
| 2017-11-09 | 0 | 8.660 | 8.660 | 8.690 | 8.660 | 8.690 | 92,000 | 797,670 | 8.6703 | 3.008 | 3.008 | 3.018 | 3.008 | 3.018 | 264,908 | 3.0111 | -0.12% |
| 2017-11-08 | 0 | 8.670 | 8.660 | 8.690 | 8.660 | 8.680 | 119,000 | 1,030,660 | 8.6610 | 3.011 | 3.008 | 3.018 | 3.008 | 3.014 | 342,653 | 3.0079 | 0.12% |
| 2017-11-07 | 0 | 8.660 | 8.660 | 8.670 | 8.660 | 8.680 | 216,167 | 1,874,009 | 8.6693 | 3.008 | 3.008 | 3.011 | 3.008 | 3.014 | 622,439 | 3.0108 | -0.12% |
| 2017-11-06 | 0 | 8.670 | 8.660 | 8.670 | 8.650 | 8.670 | 234,000 | 2,027,410 | 8.6641 | 3.011 | 3.008 | 3.011 | 3.004 | 3.011 | 673,788 | 3.0090 | -0.12% |
| 2017-11-03 | 0 | 8.680 | 8.680 | 8.690 | 8.670 | 8.720 | 97,000 | 844,370 | 8.7048 | 3.014 | 3.014 | 3.018 | 3.011 | 3.028 | 279,305 | 3.0231 | -0.34% |
| 2017-11-02 | 0 | 8.710 | 8.710 | 8.730 | 8.650 | 8.720 | 94,000 | 816,210 | 8.6831 | 3.025 | 3.025 | 3.032 | 3.004 | 3.028 | 270,667 | 3.0156 | -0.11% |
| 2017-11-01 | 0 | 8.720 | 8.720 | 8.740 | 8.680 | 8.730 | 47,000 | 409,240 | 8.7072 | 3.028 | 3.028 | 3.035 | 3.014 | 3.032 | 135,333 | 3.0239 | 0.23% |
| 2017-10-31 | 0 | 8.700 | 8.700 | 8.710 | 8.690 | 8.720 | 98,000 | 852,860 | 8.7027 | 3.021 | 3.021 | 3.025 | 3.018 | 3.028 | 282,185 | 3.0223 | 0.00% |
| 2017-10-30 | 0 | 8.700 | 8.690 | 8.700 | 8.700 | 8.730 | 166,000 | 1,445,360 | 8.7070 | 3.021 | 3.018 | 3.021 | 3.021 | 3.032 | 477,986 | 3.0239 | -0.11% |
| 2017-10-27 | 0 | 8.710 | 8.700 | 8.720 | 8.700 | 8.760 | 78,000 | 681,670 | 8.7394 | 3.025 | 3.021 | 3.028 | 3.021 | 3.042 | 224,596 | 3.0351 | 0.11% |
| 2017-10-26 | 0 | 8.700 | 8.690 | 8.700 | 8.680 | 8.750 | 97,000 | 844,190 | 8.7030 | 3.021 | 3.018 | 3.021 | 3.014 | 3.039 | 279,305 | 3.0225 | -0.11% |
| 2017-10-25 | 0 | 8.710 | 8.720 | 8.730 | 8.640 | 8.740 | 478,000 | 4,157,770 | 8.6983 | 3.025 | 3.028 | 3.032 | 3.001 | 3.035 | 1,376,370 | 3.0208 | 0.46% |
| 2017-10-24 | 0 | 8.670 | 8.670 | 8.680 | 8.670 | 8.750 | 796,000 | 6,928,135 | 8.7037 | 3.011 | 3.011 | 3.014 | 3.011 | 3.039 | 2,292,030 | 3.0227 | -1.59% |
| 2017-10-23 | 0 | 8.810 | 8.810 | 8.830 | 8.800 | 8.890 | 298,000 | 2,629,630 | 8.8243 | 3.060 | 3.060 | 3.067 | 3.056 | 3.087 | 858,072 | 3.0646 | -1.01% |
| 2017-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.091 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 8.900 | 8.830 | 8.900 | 8.850 | 8.970 | 81,000 | 721,830 | 8.9115 | 3.091 | 3.067 | 3.091 | 3.074 | 3.115 | 233,234 | 3.0949 | -0.56% |
| 2017-10-18 | 0 | 8.950 | 8.910 | 8.950 | 8.900 | 8.970 | 185,000 | 1,652,260 | 8.9311 | 3.108 | 3.094 | 3.108 | 3.091 | 3.115 | 532,695 | 3.1017 | -0.11% |
| 2017-10-17 | 0 | 8.960 | 8.890 | 8.960 | 8.880 | 8.960 | 209,000 | 1,865,250 | 8.9246 | 3.112 | 3.087 | 3.112 | 3.084 | 3.112 | 601,802 | 3.0994 | 0.22% |
| 2017-10-16 | 0 | 8.940 | 8.910 | 8.940 | 8.920 | 8.970 | 76,000 | 680,410 | 8.9528 | 3.105 | 3.094 | 3.105 | 3.098 | 3.115 | 218,837 | 3.1092 | -0.33% |
| 2017-10-13 | 0 | 8.970 | 8.950 | 8.970 | 8.900 | 8.970 | 58,010 | 519,290 | 8.9517 | 3.115 | 3.108 | 3.115 | 3.091 | 3.115 | 167,036 | 3.1089 | 0.22% |
| 2017-10-12 | 0 | 8.950 | 8.920 | 8.950 | 8.920 | 8.950 | 88,000 | 786,040 | 8.9323 | 3.108 | 3.098 | 3.108 | 3.098 | 3.108 | 253,390 | 3.1021 | 0.11% |
| 2017-10-11 | 0 | 8.940 | 8.880 | 8.940 | 8.880 | 8.990 | 316,600 | 2,822,490 | 8.9150 | 3.105 | 3.084 | 3.105 | 3.084 | 3.122 | 911,629 | 3.0961 | -0.45% |
| 2017-10-10 | 0 | 8.980 | 8.920 | 8.980 | 8.820 | 8.990 | 125,163 | 1,114,810 | 8.9069 | 3.119 | 3.098 | 3.119 | 3.063 | 3.122 | 360,399 | 3.0933 | 0.79% |
| 2017-10-09 | 0 | 8.910 | 8.880 | 8.910 | 8.850 | 8.950 | 275,000 | 2,442,740 | 8.8827 | 3.094 | 3.084 | 3.094 | 3.074 | 3.108 | 791,845 | 3.0849 | -0.22% |
| 2017-10-06 | 0 | 8.930 | 8.930 | 8.940 | 8.860 | 8.930 | 311,000 | 2,763,990 | 8.8874 | 3.101 | 3.101 | 3.105 | 3.077 | 3.101 | 895,504 | 3.0865 | 1.02% |
| 2017-10-04 | 0 | 8.840 | 8.820 | 8.840 | 8.830 | 8.900 | 182,000 | 1,614,100 | 8.8687 | 3.070 | 3.063 | 3.070 | 3.067 | 3.091 | 524,057 | 3.0800 | -0.45% |
| 2017-10-03 | 0 | 8.880 | 8.860 | 8.880 | 8.870 | 8.940 | 126,000 | 1,121,190 | 8.8983 | 3.084 | 3.077 | 3.084 | 3.080 | 3.105 | 362,809 | 3.0903 | 1.02% |
| 2017-09-29 | 0 | 8.790 | 8.780 | 8.800 | 8.760 | 8.880 | 296,000 | 2,603,830 | 8.7967 | 3.053 | 3.049 | 3.056 | 3.042 | 3.084 | 852,313 | 3.0550 | -0.57% |
| 2017-09-28 | 0 | 8.840 | 8.830 | 8.860 | 8.830 | 8.870 | 73,000 | 645,200 | 8.8384 | 3.070 | 3.067 | 3.077 | 3.067 | 3.080 | 210,199 | 3.0695 | 0.23% |
| 2017-09-27 | 0 | 8.820 | 8.770 | 8.820 | 8.750 | 8.890 | 321,000 | 2,830,610 | 8.8181 | 3.063 | 3.046 | 3.063 | 3.039 | 3.087 | 924,299 | 3.0624 | 0.46% |
| 2017-09-26 | 0 | 8.780 | 8.770 | 8.830 | 8.770 | 8.830 | 159,000 | 1,398,640 | 8.7965 | 3.049 | 3.046 | 3.067 | 3.046 | 3.067 | 457,830 | 3.0549 | 0.11% |
| 2017-09-25 | 0 | 8.770 | 8.770 | 8.780 | 8.730 | 8.900 | 384,500 | 3,387,830 | 8.8110 | 3.046 | 3.046 | 3.049 | 3.032 | 3.091 | 1,107,143 | 3.0600 | -2.12% |
| 2017-09-22 | 0 | 8.960 | 8.950 | 8.960 | 8.900 | 9.080 | 229,000 | 2,050,650 | 8.9548 | 3.112 | 3.108 | 3.112 | 3.091 | 3.153 | 659,391 | 3.1099 | -1.21% |
| 2017-09-21 | 0 | 9.070 | 9.070 | 9.080 | 9.050 | 9.120 | 310,000 | 2,815,900 | 9.0835 | 3.150 | 3.150 | 3.153 | 3.143 | 3.167 | 892,625 | 3.1546 | -0.22% |
| 2017-09-20 | 0 | 9.090 | 9.040 | 9.100 | 8.930 | 9.120 | 620,500 | 5,603,230 | 9.0302 | 3.157 | 3.140 | 3.160 | 3.101 | 3.167 | 1,786,689 | 3.1361 | 1.79% |
| 2017-09-19 | 0 | 8.930 | 8.930 | 8.950 | 8.870 | 8.970 | 4,057,516 | 36,195,192 | 8.9205 | 3.101 | 3.101 | 3.108 | 3.080 | 3.115 | 11,683,354 | 3.0980 | 0.00% |
| 2017-09-18 | 0 | 8.930 | 8.920 | 8.950 | 8.830 | 8.950 | 435,000 | 3,878,640 | 8.9164 | 3.101 | 3.098 | 3.108 | 3.067 | 3.108 | 1,252,554 | 3.0966 | 1.13% |
| 2017-09-15 | 0 | 8.830 | 8.790 | 8.830 | 8.760 | 8.850 | 4,269,000 | 37,491,765 | 8.7823 | 3.067 | 3.053 | 3.067 | 3.042 | 3.074 | 12,292,308 | 3.0500 | 0.23% |
| 2017-09-14 | 0 | 8.810 | 8.780 | 8.820 | 8.780 | 8.900 | 427,000 | 3,778,100 | 8.8480 | 3.060 | 3.049 | 3.063 | 3.049 | 3.091 | 1,229,519 | 3.0728 | -0.23% |
| 2017-09-13 | 0 | 8.830 | 8.780 | 8.840 | 8.760 | 8.840 | 4,063,000 | 35,597,940 | 8.7615 | 3.067 | 3.049 | 3.070 | 3.042 | 3.070 | 11,699,144 | 3.0428 | 0.34% |
| 2017-09-12 | 0 | 8.800 | 8.760 | 8.800 | 8.750 | 8.800 | 395,000 | 3,465,620 | 8.7737 | 3.056 | 3.042 | 3.056 | 3.039 | 3.056 | 1,137,377 | 3.0470 | 0.00% |
| 2017-09-11 | 0 | 8.800 | 8.760 | 8.800 | 8.750 | 8.810 | 4,249,000 | 37,227,850 | 8.7616 | 3.056 | 3.042 | 3.056 | 3.039 | 3.060 | 12,234,719 | 3.0428 | 0.57% |
| 2017-09-08 | 0 | 8.750 | 8.780 | 8.800 | 8.730 | 8.890 | 573,000 | 5,056,240 | 8.8242 | 3.039 | 3.049 | 3.056 | 3.032 | 3.087 | 1,649,916 | 3.0645 | -0.23% |
| 2017-09-07 | 0 | 8.770 | 8.750 | 8.810 | 8.710 | 8.840 | 249,164 | 2,187,824 | 8.7807 | 3.046 | 3.039 | 3.060 | 3.025 | 3.070 | 717,452 | 3.0494 | -0.34% |
| 2017-09-06 | 0 | 8.800 | 8.730 | 8.800 | 8.720 | 8.880 | 336,000 | 2,950,120 | 8.7801 | 3.056 | 3.032 | 3.056 | 3.028 | 3.084 | 967,490 | 3.0493 | -0.34% |
| 2017-09-05 | 0 | 8.830 | 8.830 | 8.910 | 8.820 | 8.960 | 148,000 | 1,313,270 | 8.8734 | 3.067 | 3.067 | 3.094 | 3.063 | 3.112 | 426,156 | 3.0817 | -0.34% |
| 2017-09-04 | 0 | 8.860 | 8.840 | 8.890 | 8.850 | 8.960 | 182,000 | 1,617,890 | 8.8895 | 3.077 | 3.070 | 3.087 | 3.074 | 3.112 | 524,057 | 3.0872 | -1.12% |
| 2017-09-01 | 0 | 8.960 | 8.880 | 8.960 | 8.880 | 9.000 | 224,000 | 2,002,090 | 8.9379 | 3.112 | 3.084 | 3.112 | 3.084 | 3.126 | 644,993 | 3.1040 | -0.11% |
| 2017-08-31 | 0 | 8.970 | 8.910 | 8.970 | 8.900 | 9.000 | 248,000 | 2,224,220 | 8.9686 | 3.115 | 3.094 | 3.115 | 3.091 | 3.126 | 714,100 | 3.1147 | 0.79% |
| 2017-08-30 | 0 | 8.900 | 8.880 | 8.900 | 8.680 | 8.900 | 4,201,000 | 36,647,870 | 8.7236 | 3.091 | 3.084 | 3.091 | 3.014 | 3.091 | 12,096,507 | 3.0296 | 2.30% |
| 2017-08-29 | 0 | 8.700 | 8.680 | 8.700 | 8.600 | 8.700 | 272,000 | 2,359,270 | 8.6738 | 3.021 | 3.014 | 3.021 | 2.987 | 3.021 | 783,206 | 3.0123 | 0.69% |
| 2017-08-28 | 0 | 8.640 | 8.630 | 8.680 | 8.590 | 8.670 | 355,000 | 3,069,450 | 8.6463 | 3.001 | 2.997 | 3.014 | 2.983 | 3.011 | 1,022,199 | 3.0028 | -0.23% |
| 2017-08-25 | 0 | 8.660 | 8.620 | 8.670 | 8.550 | 8.670 | 535,000 | 4,628,600 | 8.6516 | 3.008 | 2.994 | 3.011 | 2.969 | 3.011 | 1,540,498 | 3.0046 | 0.23% |
| 2017-08-24 | 0 | 8.640 | 8.620 | 8.630 | 8.580 | 8.670 | 314,091 | 2,705,543 | 8.6139 | 3.001 | 2.994 | 2.997 | 2.980 | 3.011 | 904,405 | 2.9915 | 0.93% |
| 2017-08-22 | 0 | 8.560 | 8.520 | 8.590 | 8.510 | 8.600 | 164,000 | 1,400,290 | 8.5384 | 2.973 | 2.959 | 2.983 | 2.955 | 2.987 | 472,227 | 2.9653 | -0.12% |
| 2017-08-21 | 0 | 8.570 | 8.500 | 8.580 | 8.520 | 8.580 | 73,000 | 624,350 | 8.5527 | 2.976 | 2.952 | 2.980 | 2.959 | 2.980 | 210,199 | 2.9703 | -0.12% |
| 2017-08-18 | 0 | 8.580 | 8.520 | 8.600 | 8.450 | 8.600 | 162,000 | 1,382,610 | 8.5346 | 2.980 | 2.959 | 2.987 | 2.935 | 2.987 | 466,468 | 2.9640 | 0.12% |
| 2017-08-17 | 0 | 8.570 | 8.570 | 8.590 | 8.540 | 8.610 | 226,999 | 1,946,731 | 8.5759 | 2.976 | 2.976 | 2.983 | 2.966 | 2.990 | 653,629 | 2.9783 | -0.12% |
| 2017-08-16 | 0 | 8.580 | 8.480 | 8.580 | 8.400 | 8.580 | 229,000 | 1,939,460 | 8.4693 | 2.980 | 2.945 | 2.980 | 2.917 | 2.980 | 659,391 | 2.9413 | 1.78% |
| 2017-08-15 | 0 | 8.430 | 8.430 | 8.490 | 8.410 | 8.480 | 112,000 | 944,640 | 8.4343 | 2.928 | 2.928 | 2.948 | 2.921 | 2.945 | 322,497 | 2.9291 | -0.94% |
| 2017-08-14 | 0 | 8.510 | 8.470 | 8.520 | 8.360 | 8.510 | 135,000 | 1,142,050 | 8.4596 | 2.955 | 2.942 | 2.959 | 2.903 | 2.955 | 388,724 | 2.9379 | 1.31% |
| 2017-08-11 | 0 | 8.400 | 8.390 | 8.510 | 8.390 | 8.540 | 156,000 | 1,310,230 | 8.3989 | 2.917 | 2.914 | 2.955 | 2.914 | 2.966 | 449,192 | 2.9169 | -1.87% |
| 2017-08-10 | 0 | 8.560 | 8.540 | 8.570 | 8.480 | 8.600 | 165,000 | 1,409,560 | 8.5428 | 2.973 | 2.966 | 2.976 | 2.945 | 2.987 | 475,107 | 2.9668 | -0.23% |
| 2017-08-09 | 0 | 8.580 | 8.520 | 8.590 | 8.480 | 8.580 | 222,000 | 1,890,910 | 8.5176 | 2.980 | 2.959 | 2.983 | 2.945 | 2.980 | 639,235 | 2.9581 | 0.35% |
| 2017-08-08 | 0 | 8.550 | 8.540 | 8.550 | 8.500 | 8.580 | 82,000 | 701,210 | 8.5513 | 2.969 | 2.966 | 2.969 | 2.952 | 2.980 | 236,114 | 2.9698 | -0.12% |
| 2017-08-07 | 0 | 8.560 | 8.520 | 8.580 | 8.500 | 8.580 | 228,169 | 1,945,710 | 8.5275 | 2.973 | 2.959 | 2.980 | 2.952 | 2.980 | 656,998 | 2.9615 | 0.23% |
| 2017-08-04 | 0 | 8.540 | 8.530 | 8.540 | 8.500 | 8.610 | 174,000 | 1,487,520 | 8.5490 | 2.966 | 2.962 | 2.966 | 2.952 | 2.990 | 501,022 | 2.9690 | -0.58% |
| 2017-08-03 | 0 | 8.590 | 8.540 | 8.590 | 8.520 | 8.590 | 143,000 | 1,224,690 | 8.5643 | 2.983 | 2.966 | 2.983 | 2.959 | 2.983 | 411,759 | 2.9743 | 0.23% |
| 2017-08-02 | 0 | 8.570 | 8.540 | 8.570 | 8.540 | 8.620 | 143,000 | 1,226,350 | 8.5759 | 2.976 | 2.966 | 2.976 | 2.966 | 2.994 | 411,759 | 2.9783 | 0.00% |
| 2017-08-01 | 0 | 8.570 | 8.550 | 8.570 | 8.540 | 8.600 | 142,000 | 1,216,430 | 8.5664 | 2.976 | 2.969 | 2.976 | 2.966 | 2.987 | 408,880 | 2.9750 | -0.23% |
| 2017-07-31 | 0 | 8.590 | 8.560 | 8.600 | 8.500 | 8.610 | 187,000 | 1,599,990 | 8.5561 | 2.983 | 2.973 | 2.987 | 2.952 | 2.990 | 538,454 | 2.9714 | 0.12% |
| 2017-07-28 | 0 | 8.580 | 8.560 | 8.580 | 8.550 | 8.600 | 113,010 | 970,096 | 8.5842 | 2.980 | 2.973 | 2.980 | 2.969 | 2.987 | 325,405 | 2.9812 | -0.12% |
| 2017-07-27 | 0 | 8.590 | 8.580 | 8.620 | 8.580 | 8.640 | 102,000 | 876,810 | 8.5962 | 2.983 | 2.980 | 2.994 | 2.980 | 3.001 | 293,702 | 2.9854 | 0.00% |
| 2017-07-26 | 0 | 8.590 | 8.580 | 8.630 | 8.570 | 8.670 | 86,000 | 739,370 | 8.5973 | 2.983 | 2.980 | 2.997 | 2.976 | 3.011 | 247,631 | 2.9858 | 0.23% |
| 2017-07-25 | 0 | 8.570 | 8.570 | 8.620 | 8.570 | 8.670 | 132,000 | 1,137,040 | 8.6139 | 2.976 | 2.976 | 2.994 | 2.976 | 3.011 | 380,085 | 2.9915 | -1.15% |
| 2017-07-24 | 0 | 8.670 | 8.610 | 8.670 | 8.620 | 8.690 | 59,000 | 509,610 | 8.6375 | 3.011 | 2.990 | 3.011 | 2.994 | 3.018 | 169,887 | 2.9997 | -0.34% |
| 2017-07-21 | 0 | 8.700 | 8.680 | 8.710 | 8.560 | 8.720 | 320,011 | 2,764,043 | 8.6373 | 3.021 | 3.014 | 3.025 | 2.973 | 3.028 | 921,451 | 2.9997 | 1.28% |
| 2017-07-20 | 0 | 8.590 | 8.570 | 8.590 | 8.520 | 8.600 | 193,000 | 1,654,730 | 8.5737 | 2.983 | 2.976 | 2.983 | 2.959 | 2.987 | 555,731 | 2.9776 | 0.12% |
| 2017-07-19 | 0 | 8.580 | 8.560 | 8.600 | 8.530 | 8.600 | 96,000 | 821,850 | 8.5609 | 2.980 | 2.973 | 2.987 | 2.962 | 2.987 | 276,426 | 2.9731 | 0.47% |
| 2017-07-18 | 0 | 8.540 | 8.540 | 8.550 | 8.530 | 8.620 | 98,000 | 838,830 | 8.5595 | 2.966 | 2.966 | 2.969 | 2.962 | 2.994 | 282,185 | 2.9726 | -0.93% |
| 2017-07-17 | 0 | 8.620 | 8.580 | 8.620 | 8.510 | 8.620 | 244,000 | 2,088,470 | 8.5593 | 2.994 | 2.980 | 2.994 | 2.955 | 2.994 | 702,582 | 2.9726 | 0.82% |
| 2017-07-14 | 0 | 8.550 | 8.510 | 8.600 | 8.500 | 8.600 | 159,000 | 1,358,130 | 8.5417 | 2.969 | 2.955 | 2.987 | 2.952 | 2.987 | 457,830 | 2.9664 | 0.00% |
| 2017-07-13 | 0 | 8.550 | 8.530 | 8.540 | 8.480 | 8.580 | 284,425 | 2,426,195 | 8.5302 | 2.969 | 2.962 | 2.966 | 2.945 | 2.980 | 818,983 | 2.9624 | 0.71% |
| 2017-07-12 | 0 | 8.490 | 8.460 | 8.500 | 8.440 | 8.490 | 128,000 | 1,082,440 | 8.4566 | 2.948 | 2.938 | 2.952 | 2.931 | 2.948 | 368,568 | 2.9369 | 0.00% |
| 2017-07-11 | 0 | 8.490 | 8.480 | 8.500 | 8.460 | 8.520 | 217,000 | 1,842,230 | 8.4895 | 2.948 | 2.945 | 2.952 | 2.938 | 2.959 | 624,837 | 2.9483 | 0.59% |
| 2017-07-10 | 0 | 8.440 | 8.430 | 8.440 | 8.400 | 8.500 | 208,000 | 1,760,900 | 8.4659 | 2.931 | 2.928 | 2.931 | 2.917 | 2.952 | 598,922 | 2.9401 | -0.71% |
| 2017-07-07 | 0 | 8.500 | 8.430 | 8.500 | 8.400 | 8.510 | 108,170 | 915,301 | 8.4617 | 2.952 | 2.928 | 2.952 | 2.917 | 2.955 | 311,468 | 2.9387 | 0.00% |
| 2017-07-06 | 0 | 8.500 | 8.500 | 8.550 | 8.490 | 8.550 | 158,000 | 1,343,620 | 8.5039 | 2.952 | 2.952 | 2.969 | 2.948 | 2.969 | 454,951 | 2.9533 | 0.00% |
| 2017-07-05 | 0 | 8.500 | 8.490 | 8.500 | 8.450 | 8.550 | 128,000 | 1,086,930 | 8.4916 | 2.952 | 2.948 | 2.952 | 2.935 | 2.969 | 368,568 | 2.9491 | 0.00% |
| 2017-07-04 | 0 | 8.500 | 8.470 | 8.510 | 8.470 | 8.570 | 248,000 | 2,110,580 | 8.5104 | 2.952 | 2.942 | 2.955 | 2.942 | 2.976 | 714,100 | 2.9556 | -0.70% |
| 2017-07-03 | 0 | 8.560 | 8.560 | 8.570 | 8.480 | 8.580 | 197,000 | 1,684,380 | 8.5502 | 2.973 | 2.973 | 2.976 | 2.945 | 2.980 | 567,249 | 2.9694 | 0.82% |
| 2017-06-30 | 0 | 8.490 | 8.480 | 8.520 | 8.480 | 8.520 | 111,000 | 943,880 | 8.5034 | 2.948 | 2.945 | 2.959 | 2.945 | 2.959 | 319,617 | 2.9532 | -0.59% |
| 2017-06-29 | 0 | 8.540 | 8.480 | 8.540 | 8.480 | 8.550 | 258,000 | 2,198,590 | 8.5217 | 2.966 | 2.945 | 2.966 | 2.945 | 2.969 | 742,894 | 2.9595 | 0.95% |
| 2017-06-28 | 0 | 8.460 | 8.430 | 8.480 | 8.390 | 8.540 | 256,000 | 2,172,760 | 8.4873 | 2.938 | 2.928 | 2.945 | 2.914 | 2.966 | 737,135 | 2.9476 | -0.94% |
| 2017-06-27 | 0 | 8.540 | 8.530 | 8.550 | 8.530 | 8.580 | 220,010 | 1,882,176 | 8.5550 | 2.966 | 2.962 | 2.969 | 2.962 | 2.980 | 633,504 | 2.9711 | -0.23% |
| 2017-06-26 | 0 | 8.560 | 8.540 | 8.570 | 8.470 | 8.560 | 235,000 | 2,005,740 | 8.5351 | 2.973 | 2.966 | 2.976 | 2.942 | 2.973 | 676,667 | 2.9641 | 0.47% |
| 2017-06-23 | 0 | 8.520 | 8.500 | 8.530 | 8.490 | 8.590 | 257,000 | 2,191,470 | 8.5271 | 2.959 | 2.952 | 2.962 | 2.948 | 2.983 | 740,015 | 2.9614 | -0.23% |
| 2017-06-22 | 0 | 8.540 | 8.530 | 8.540 | 8.500 | 8.540 | 328,000 | 2,794,340 | 8.5193 | 2.966 | 2.962 | 2.966 | 2.952 | 2.966 | 944,455 | 2.9587 | 0.00% |
| 2017-06-21 | 0 | 8.540 | 8.530 | 8.540 | 8.480 | 8.540 | 363,000 | 3,096,250 | 8.5296 | 2.966 | 2.962 | 2.966 | 2.945 | 2.966 | 1,045,235 | 2.9623 | 0.71% |
| 2017-06-20 | 0 | 8.480 | 8.480 | 8.530 | 8.480 | 8.540 | 357,000 | 3,037,280 | 8.5078 | 2.945 | 2.945 | 2.962 | 2.945 | 2.966 | 1,027,958 | 2.9547 | -0.70% |
| 2017-06-19 | 0 | 8.540 | 8.520 | 8.540 | 8.470 | 8.540 | 190,000 | 1,615,220 | 8.5012 | 2.966 | 2.959 | 2.966 | 2.942 | 2.966 | 547,093 | 2.9524 | 1.18% |
| 2017-06-16 | 0 | 8.440 | 8.360 | 8.590 | 8.310 | 8.600 | 3,501,000 | 29,431,345 | 8.4066 | 2.931 | 2.903 | 2.983 | 2.886 | 2.987 | 10,080,902 | 2.9195 | 0.96% |
| 2017-06-15 | 0 | 8.360 | 8.360 | 8.380 | 8.360 | 8.480 | 362,000 | 3,035,390 | 8.3851 | 2.903 | 2.903 | 2.910 | 2.903 | 2.945 | 1,042,355 | 2.9120 | -1.42% |
| 2017-06-14 | 0 | 8.870 | 8.860 | 8.890 | 8.860 | 8.920 | 820,000 | 7,287,960 | 8.8878 | 2.945 | 2.942 | 2.952 | 2.942 | 2.962 | 2,469,727 | 2.9509 | 0.11% |
| 2017-06-13 | 0 | 8.860 | 8.850 | 8.880 | 8.860 | 8.930 | 582,980 | 5,186,399 | 8.8964 | 2.942 | 2.938 | 2.948 | 2.942 | 2.965 | 1,755,855 | 2.9538 | -0.45% |
| 2017-06-12 | 0 | 8.900 | 8.890 | 8.900 | 8.820 | 8.940 | 671,000 | 5,957,510 | 8.8786 | 2.955 | 2.952 | 2.955 | 2.928 | 2.968 | 2,020,959 | 2.9479 | 0.79% |
| 2017-06-09 | 0 | 8.830 | 8.800 | 8.840 | 8.740 | 8.830 | 958,000 | 8,414,450 | 8.7834 | 2.932 | 2.922 | 2.935 | 2.902 | 2.932 | 2,885,364 | 2.9163 | 1.03% |
| 2017-06-08 | 0 | 8.740 | 8.730 | 8.780 | 8.640 | 8.780 | 467,909 | 4,094,637 | 8.7509 | 2.902 | 2.899 | 2.915 | 2.869 | 2.915 | 1,409,277 | 2.9055 | 1.39% |
| 2017-06-07 | 0 | 8.620 | 8.620 | 8.640 | 8.610 | 8.720 | 325,166 | 2,814,817 | 8.6566 | 2.862 | 2.862 | 2.869 | 2.859 | 2.895 | 979,355 | 2.8742 | -1.03% |
| 2017-06-06 | 0 | 8.710 | 8.680 | 8.730 | 8.610 | 8.730 | 345,000 | 2,994,580 | 8.6799 | 2.892 | 2.882 | 2.899 | 2.859 | 2.899 | 1,039,092 | 2.8819 | 0.93% |
| 2017-06-05 | 0 | 8.630 | 8.610 | 8.640 | 8.600 | 8.650 | 330,958 | 2,853,658 | 8.6224 | 2.865 | 2.859 | 2.869 | 2.855 | 2.872 | 996,800 | 2.8628 | 0.35% |
| 2017-06-02 | 0 | 8.600 | 8.570 | 8.600 | 8.500 | 8.600 | 539,000 | 4,603,890 | 8.5415 | 2.855 | 2.845 | 2.855 | 2.822 | 2.855 | 1,623,394 | 2.8360 | 1.30% |
| 2017-06-01 | 0 | 8.490 | 8.480 | 8.490 | 8.400 | 8.500 | 521,000 | 4,460,983 | 8.5623 | 2.819 | 2.816 | 2.819 | 2.789 | 2.822 | 1,569,180 | 2.8429 | 0.12% |
| 2017-05-31 | 0 | 8.480 | 8.520 | 8.540 | 8.180 | 8.540 | 5,870,591 | 48,977,877 | 8.3429 | 2.816 | 2.829 | 2.835 | 2.716 | 2.835 | 17,681,409 | 2.7700 | 0.24% |
| 2017-05-29 | 0 | 8.460 | 8.450 | 8.460 | 8.450 | 8.530 | 686,000 | 5,824,960 | 8.4912 | 2.809 | 2.806 | 2.809 | 2.806 | 2.832 | 2,066,137 | 2.8193 | -0.24% |
| 2017-05-26 | 0 | 8.480 | 8.460 | 8.480 | 8.440 | 8.530 | 537,000 | 4,552,320 | 8.4773 | 2.816 | 2.809 | 2.816 | 2.802 | 2.832 | 1,617,370 | 2.8146 | -0.24% |
| 2017-05-25 | 0 | 8.500 | 8.490 | 8.500 | 8.460 | 8.540 | 818,000 | 6,947,143 | 8.4928 | 2.822 | 2.819 | 2.822 | 2.809 | 2.835 | 2,463,703 | 2.8198 | 0.24% |
| 2017-05-24 | 0 | 8.480 | 8.470 | 8.480 | 8.460 | 8.550 | 374,000 | 3,176,915 | 8.4944 | 2.816 | 2.812 | 2.816 | 2.809 | 2.839 | 1,126,436 | 2.8203 | -0.47% |
| 2017-05-23 | 0 | 8.520 | 8.510 | 8.530 | 8.430 | 8.540 | 1,107,175 | 9,415,716 | 8.5043 | 2.829 | 2.825 | 2.832 | 2.799 | 2.835 | 3,334,658 | 2.8236 | 0.24% |
| 2017-05-22 | 0 | 8.500 | 8.480 | 8.500 | 8.470 | 8.520 | 466,000 | 3,960,910 | 8.4998 | 2.822 | 2.816 | 2.822 | 2.812 | 2.829 | 1,403,528 | 2.8221 | 0.35% |
| 2017-05-19 | 0 | 8.470 | 8.450 | 8.470 | 8.430 | 8.520 | 286,000 | 2,421,890 | 8.4681 | 2.812 | 2.806 | 2.812 | 2.799 | 2.829 | 861,392 | 2.8116 | -0.24% |
| 2017-05-18 | 0 | 8.490 | 8.450 | 8.490 | 8.430 | 8.540 | 434,000 | 3,676,790 | 8.4719 | 2.819 | 2.806 | 2.819 | 2.799 | 2.835 | 1,307,148 | 2.8128 | 0.00% |
| 2017-05-17 | 0 | 8.490 | 8.480 | 8.520 | 8.460 | 8.550 | 314,274 | 2,667,922 | 8.4892 | 2.819 | 2.816 | 2.829 | 2.809 | 2.839 | 946,550 | 2.8186 | -0.12% |
| 2017-05-16 | 0 | 8.500 | 8.480 | 8.500 | 8.440 | 8.540 | 330,000 | 2,794,720 | 8.4688 | 2.822 | 2.816 | 2.822 | 2.802 | 2.835 | 993,914 | 2.8118 | 0.12% |
| 2017-05-15 | 0 | 8.490 | 8.490 | 8.520 | 8.480 | 8.550 | 240,000 | 2,046,885 | 8.5287 | 2.819 | 2.819 | 2.829 | 2.816 | 2.839 | 722,847 | 2.8317 | 0.24% |
| 2017-05-12 | 0 | 8.470 | 8.470 | 8.480 | 8.410 | 8.480 | 517,909 | 4,370,849 | 8.4394 | 2.812 | 2.812 | 2.816 | 2.792 | 2.816 | 1,559,870 | 2.8021 | -0.24% |
| 2017-05-11 | 0 | 8.490 | 8.470 | 8.490 | 8.400 | 8.610 | 357,000 | 3,025,840 | 8.4757 | 2.819 | 2.812 | 2.819 | 2.789 | 2.859 | 1,075,235 | 2.8141 | -0.12% |
| 2017-05-10 | 0 | 8.500 | 8.480 | 8.500 | 8.460 | 8.560 | 356,000 | 3,030,730 | 8.5133 | 2.822 | 2.816 | 2.822 | 2.809 | 2.842 | 1,072,223 | 2.8266 | -0.23% |
| 2017-05-09 | 0 | 8.520 | 8.520 | 8.540 | 8.500 | 8.580 | 98,233 | 840,431 | 8.5555 | 2.829 | 2.829 | 2.835 | 2.822 | 2.849 | 295,864 | 2.8406 | 0.00% |
| 2017-05-08 | 0 | 8.520 | 8.510 | 8.520 | 8.430 | 8.600 | 220,000 | 1,878,600 | 8.5391 | 2.829 | 2.825 | 2.829 | 2.799 | 2.855 | 662,610 | 2.8352 | 0.35% |
| 2017-05-05 | 0 | 8.490 | 8.480 | 8.490 | 8.360 | 8.610 | 571,000 | 4,837,870 | 8.4726 | 2.819 | 2.816 | 2.819 | 2.776 | 2.859 | 1,719,773 | 2.8131 | -1.74% |
| 2017-05-04 | 0 | 8.640 | 8.630 | 8.650 | 8.600 | 8.750 | 326,000 | 2,827,110 | 8.6721 | 2.869 | 2.865 | 2.872 | 2.855 | 2.905 | 981,867 | 2.8793 | -0.58% |
| 2017-05-02 | 0 | 8.690 | 8.680 | 8.690 | 8.610 | 8.720 | 431,958 | 3,752,365 | 8.6869 | 2.885 | 2.882 | 2.885 | 2.859 | 2.895 | 1,300,998 | 2.8842 | 0.93% |
| 2017-04-28 | 0 | 8.610 | 8.590 | 8.610 | 8.540 | 8.690 | 70,000 | 601,390 | 8.5913 | 2.859 | 2.852 | 2.859 | 2.835 | 2.885 | 210,830 | 2.8525 | 0.58% |
| 2017-04-27 | 0 | 8.560 | 8.550 | 8.560 | 8.550 | 8.620 | 306,600 | 2,630,608 | 8.5799 | 2.842 | 2.839 | 2.842 | 2.839 | 2.862 | 923,437 | 2.8487 | -0.81% |
| 2017-04-26 | 0 | 8.630 | 8.620 | 8.630 | 8.580 | 8.720 | 402,000 | 3,476,770 | 8.6487 | 2.865 | 2.862 | 2.865 | 2.849 | 2.895 | 1,210,768 | 2.8715 | 0.12% |
| 2017-04-25 | 0 | 8.620 | 8.590 | 8.620 | 8.560 | 8.730 | 472,000 | 4,077,000 | 8.6377 | 2.862 | 2.852 | 2.862 | 2.842 | 2.899 | 1,421,599 | 2.8679 | 0.00% |
| 2017-04-24 | 0 | 8.620 | 8.600 | 8.620 | 8.350 | 8.660 | 627,000 | 5,330,684 | 8.5019 | 2.862 | 2.855 | 2.862 | 2.772 | 2.875 | 1,888,437 | 2.8228 | 3.48% |
| 2017-04-21 | 0 | 8.330 | 8.310 | 8.360 | 8.310 | 8.400 | 155,000 | 1,295,380 | 8.3573 | 2.766 | 2.759 | 2.776 | 2.759 | 2.789 | 466,839 | 2.7748 | -0.12% |
| 2017-04-20 | 0 | 8.340 | 8.320 | 8.350 | 8.310 | 8.360 | 293,600 | 2,448,025 | 8.3380 | 2.769 | 2.762 | 2.772 | 2.759 | 2.776 | 884,283 | 2.7684 | 0.24% |
| 2017-04-19 | 0 | 8.320 | 8.310 | 8.390 | 8.300 | 8.470 | 535,000 | 4,455,120 | 8.3273 | 2.762 | 2.759 | 2.786 | 2.756 | 2.812 | 1,611,346 | 2.7648 | -1.77% |
| 2017-04-18 | 0 | 8.470 | 8.400 | 8.470 | 8.370 | 8.580 | 482,000 | 4,064,710 | 8.4330 | 2.812 | 2.789 | 2.812 | 2.779 | 2.849 | 1,451,717 | 2.7999 | -1.17% |
| 2017-04-13 | 0 | 8.570 | 8.520 | 8.590 | 8.450 | 8.590 | 168,000 | 1,432,380 | 8.5261 | 2.845 | 2.829 | 2.852 | 2.806 | 2.852 | 505,993 | 2.8308 | 0.82% |
| 2017-04-12 | 0 | 8.500 | 8.470 | 8.540 | 8.350 | 8.570 | 418,000 | 3,528,010 | 8.4402 | 2.822 | 2.812 | 2.835 | 2.772 | 2.845 | 1,258,958 | 2.8023 | -0.70% |
| 2017-04-11 | 0 | 8.560 | 8.510 | 8.570 | 8.490 | 8.700 | 355,000 | 3,040,700 | 8.5654 | 2.842 | 2.825 | 2.845 | 2.819 | 2.889 | 1,069,211 | 2.8439 | -0.93% |
| 2017-04-10 | 0 | 8.640 | 8.600 | 8.680 | 8.570 | 8.850 | 968,434 | 8,465,867 | 8.7418 | 2.869 | 2.855 | 2.882 | 2.845 | 2.938 | 2,916,789 | 2.9025 | -0.23% |
| 2017-04-07 | 0 | 8.660 | 8.630 | 8.680 | 8.380 | 8.740 | 1,069,000 | 9,166,360 | 8.5747 | 2.875 | 2.865 | 2.882 | 2.782 | 2.902 | 3,219,680 | 2.8470 | 0.70% |
| 2017-04-06 | 0 | 8.600 | 8.590 | 8.630 | 8.110 | 8.630 | 13,632,000 | 111,900,070 | 8.2086 | 2.855 | 2.852 | 2.865 | 2.693 | 2.865 | 41,057,701 | 2.7254 | 5.91% |
| 2017-04-05 | 0 | 8.120 | 8.110 | 8.180 | 8.060 | 8.190 | 432,242 | 3,522,188 | 8.1486 | 2.696 | 2.693 | 2.716 | 2.676 | 2.719 | 1,301,853 | 2.7055 | 0.25% |
| 2017-04-03 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.200 | 5,149,000 | 41,810,740 | 8.1202 | 2.689 | 2.689 | 2.706 | 2.673 | 2.723 | 15,508,077 | 2.6961 | 0.50% |
| 2017-03-31 | 0 | 8.060 | 8.000 | 8.060 | 7.990 | 8.100 | 476,299 | 3,827,972 | 8.0369 | 2.676 | 2.656 | 2.676 | 2.653 | 2.689 | 1,434,547 | 2.6684 | 0.37% |
| 2017-03-30 | 0 | 8.030 | 8.000 | 8.050 | 7.970 | 8.090 | 232,000 | 1,859,690 | 8.0159 | 2.666 | 2.656 | 2.673 | 2.646 | 2.686 | 698,752 | 2.6614 | -0.50% |
| 2017-03-29 | 0 | 8.070 | 8.020 | 8.060 | 8.000 | 8.120 | 297,000 | 2,389,025 | 8.0439 | 2.679 | 2.663 | 2.676 | 2.656 | 2.696 | 894,523 | 2.6707 | 0.12% |
| 2017-03-28 | 0 | 8.060 | 8.020 | 8.080 | 7.980 | 8.100 | 387,000 | 3,110,705 | 8.0380 | 2.676 | 2.663 | 2.683 | 2.650 | 2.689 | 1,165,591 | 2.6688 | 0.37% |
| 2017-03-27 | 0 | 8.030 | 8.000 | 8.040 | 7.950 | 8.110 | 334,000 | 2,683,870 | 8.0355 | 2.666 | 2.656 | 2.669 | 2.640 | 2.693 | 1,005,962 | 2.6680 | -0.99% |
| 2017-03-24 | 0 | 8.110 | 8.090 | 8.110 | 8.070 | 8.150 | 458,000 | 3,718,970 | 8.1200 | 2.693 | 2.686 | 2.693 | 2.679 | 2.706 | 1,379,433 | 2.6960 | 0.62% |
| 2017-03-23 | 0 | 8.060 | 8.060 | 8.070 | 7.940 | 8.110 | 1,200,000 | 9,656,995 | 8.0475 | 2.676 | 2.676 | 2.679 | 2.636 | 2.693 | 3,614,234 | 2.6719 | 2.15% |
| 2017-03-22 | 0 | 7.890 | 7.890 | 7.900 | 7.770 | 7.970 | 733,024 | 5,773,687 | 7.8765 | 2.620 | 2.620 | 2.623 | 2.580 | 2.646 | 2,207,767 | 2.6152 | -0.75% |
| 2017-03-21 | 0 | 7.950 | 7.940 | 7.950 | 7.940 | 8.020 | 1,227,404 | 9,798,473 | 7.9831 | 2.640 | 2.636 | 2.640 | 2.636 | 2.663 | 3,696,771 | 2.6505 | -0.25% |
| 2017-03-20 | 0 | 7.970 | 7.960 | 8.010 | 7.880 | 8.140 | 2,416,143 | 19,234,355 | 7.9608 | 2.646 | 2.643 | 2.659 | 2.616 | 2.703 | 7,277,089 | 2.6431 | 0.38% |
| 2017-03-17 | 0 | 7.940 | 7.900 | 7.980 | 7.800 | 8.190 | 5,431,437 | 43,085,544 | 7.9326 | 2.636 | 2.623 | 2.650 | 2.590 | 2.719 | 16,358,738 | 2.6338 | 1.93% |
| 2017-03-16 | 0 | 7.790 | 7.780 | 7.790 | 7.780 | 7.900 | 695,000 | 5,430,830 | 7.8141 | 2.586 | 2.583 | 2.586 | 2.583 | 2.623 | 2,093,244 | 2.5945 | 0.52% |
| 2017-03-15 | 0 | 7.750 | 7.750 | 7.760 | 7.720 | 7.770 | 368,696 | 2,859,468 | 7.7556 | 2.573 | 2.573 | 2.576 | 2.563 | 2.580 | 1,110,461 | 2.5750 | 0.13% |
| 2017-03-14 | 0 | 7.740 | 7.730 | 7.740 | 7.730 | 7.810 | 239,000 | 1,851,900 | 7.7485 | 2.570 | 2.567 | 2.570 | 2.567 | 2.593 | 719,835 | 2.5727 | -0.90% |
| 2017-03-13 | 0 | 7.810 | 7.800 | 7.810 | 7.680 | 7.860 | 511,000 | 3,982,666 | 7.7939 | 2.593 | 2.590 | 2.593 | 2.550 | 2.610 | 1,539,061 | 2.5877 | 1.43% |
| 2017-03-10 | 0 | 7.700 | 7.700 | 7.710 | 7.670 | 7.890 | 482,000 | 3,719,863 | 7.7176 | 2.557 | 2.557 | 2.560 | 2.547 | 2.620 | 1,451,717 | 2.5624 | 0.00% |
| 2017-03-09 | 0 | 7.700 | 7.700 | 7.710 | 7.690 | 7.780 | 436,000 | 3,365,940 | 7.7200 | 2.557 | 2.557 | 2.560 | 2.553 | 2.583 | 1,313,172 | 2.5632 | -1.41% |
| 2017-03-08 | 0 | 7.810 | 7.800 | 7.810 | 7.800 | 7.960 | 478,000 | 3,753,090 | 7.8517 | 2.593 | 2.590 | 2.593 | 2.590 | 2.643 | 1,439,670 | 2.6069 | -1.64% |
| 2017-03-07 | 0 | 7.940 | 7.930 | 7.940 | 7.910 | 7.990 | 185,000 | 1,469,320 | 7.9423 | 2.636 | 2.633 | 2.636 | 2.626 | 2.653 | 557,194 | 2.6370 | 0.38% |
| 2017-03-06 | 0 | 7.910 | 7.900 | 7.910 | 7.900 | 8.000 | 567,000 | 4,515,210 | 7.9633 | 2.626 | 2.623 | 2.626 | 2.623 | 2.656 | 1,707,726 | 2.6440 | -0.38% |
| 2017-03-03 | 0 | 7.940 | 7.900 | 7.950 | 7.940 | 7.940 | 76,000 | 603,440 | 7.9400 | 2.636 | 2.623 | 2.640 | 2.636 | 2.636 | 228,902 | 2.6362 | 0.25% |
| 2017-03-02 | 0 | 7.920 | 7.920 | 7.940 | 7.920 | 8.060 | 1,386,000 | 11,049,540 | 7.9723 | 2.630 | 2.630 | 2.636 | 2.630 | 2.676 | 4,174,441 | 2.6470 | -1.00% |
| 2017-03-01 | 0 | 8.000 | 7.990 | 8.000 | 7.890 | 8.020 | 241,000 | 1,925,970 | 7.9916 | 2.656 | 2.653 | 2.656 | 2.620 | 2.663 | 725,859 | 2.6534 | 0.00% |
| 2017-02-28 | 0 | 8.000 | 7.960 | 8.000 | 8.000 | 8.050 | 97,000 | 777,750 | 8.0180 | 2.656 | 2.643 | 2.656 | 2.656 | 2.673 | 292,151 | 2.6622 | 0.00% |
| 2017-02-27 | 0 | 8.000 | 8.000 | 8.030 | 8.000 | 8.070 | 341,000 | 2,739,390 | 8.0334 | 2.656 | 2.656 | 2.666 | 2.656 | 2.679 | 1,027,045 | 2.6673 | -0.62% |
| 2017-02-24 | 0 | 8.050 | 8.000 | 8.050 | 7.900 | 8.090 | 434,000 | 3,483,170 | 8.0257 | 2.673 | 2.656 | 2.673 | 2.623 | 2.686 | 1,307,148 | 2.6647 | 1.90% |
| 2017-02-23 | 0 | 7.900 | 7.870 | 7.900 | 7.820 | 7.900 | 504,274 | 3,963,534 | 7.8599 | 2.623 | 2.613 | 2.623 | 2.596 | 2.623 | 1,518,804 | 2.6096 | 0.89% |
| 2017-02-22 | 0 | 7.830 | 7.820 | 7.830 | 7.780 | 7.840 | 443,136 | 3,466,756 | 7.8232 | 2.600 | 2.596 | 2.600 | 2.583 | 2.603 | 1,334,664 | 2.5975 | 1.16% |
| 2017-02-21 | 0 | 7.740 | 7.720 | 7.740 | 7.730 | 7.800 | 221,000 | 1,713,570 | 7.7537 | 2.570 | 2.563 | 2.570 | 2.567 | 2.590 | 665,621 | 2.5744 | -0.13% |
| 2017-02-20 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 255,000 | 1,963,130 | 7.6985 | 2.573 | 2.557 | 2.573 | 2.540 | 2.573 | 768,025 | 2.5561 | 1.31% |
| 2017-02-17 | 0 | 7.650 | 7.620 | 7.650 | 7.590 | 7.690 | 233,000 | 1,776,110 | 7.6228 | 2.540 | 2.530 | 2.540 | 2.520 | 2.553 | 701,764 | 2.5309 | 0.00% |
| 2017-02-16 | 0 | 7.650 | 7.660 | 7.720 | 7.640 | 7.790 | 301,000 | 2,320,440 | 7.7091 | 2.540 | 2.543 | 2.563 | 2.537 | 2.586 | 906,570 | 2.5596 | -1.03% |
| 2017-02-15 | 0 | 7.730 | 7.720 | 7.760 | 7.730 | 7.840 | 336,957 | 2,621,742 | 7.7806 | 2.567 | 2.563 | 2.576 | 2.567 | 2.603 | 1,014,868 | 2.5833 | -0.77% |
| 2017-02-14 | 0 | 7.790 | 7.790 | 7.810 | 7.640 | 7.850 | 349,000 | 2,694,300 | 7.7201 | 2.586 | 2.586 | 2.593 | 2.537 | 2.606 | 1,051,140 | 2.5632 | 1.96% |
| 2017-02-13 | 0 | 7.640 | 7.610 | 7.640 | 7.540 | 7.670 | 127,000 | 969,110 | 7.6308 | 2.537 | 2.527 | 2.537 | 2.503 | 2.547 | 382,506 | 2.5336 | 0.13% |
| 2017-02-10 | 0 | 7.630 | 7.570 | 7.630 | 7.570 | 7.650 | 142,000 | 1,081,620 | 7.6170 | 2.533 | 2.513 | 2.533 | 2.513 | 2.540 | 427,684 | 2.5290 | 0.93% |
| 2017-02-09 | 0 | 7.560 | 7.550 | 7.560 | 7.500 | 7.670 | 221,000 | 1,668,410 | 7.5494 | 2.510 | 2.507 | 2.510 | 2.490 | 2.547 | 665,621 | 2.5065 | 0.40% |
| 2017-02-08 | 0 | 7.530 | 7.500 | 7.530 | 7.400 | 7.580 | 323,400 | 2,417,374 | 7.4749 | 2.500 | 2.490 | 2.500 | 2.457 | 2.517 | 974,036 | 2.4818 | 2.17% |
| 2017-02-07 | 0 | 7.370 | 7.360 | 7.370 | 7.360 | 7.480 | 334,000 | 2,467,470 | 7.3876 | 2.447 | 2.444 | 2.447 | 2.444 | 2.484 | 1,005,962 | 2.4528 | 0.00% |
| 2017-02-06 | 0 | 7.370 | 7.360 | 7.370 | 7.360 | 7.450 | 377,000 | 2,782,230 | 7.3799 | 2.447 | 2.444 | 2.447 | 2.444 | 2.474 | 1,135,472 | 2.4503 | 0.00% |
| 2017-02-03 | 0 | 7.370 | 7.330 | 7.370 | 7.320 | 7.500 | 298,000 | 2,194,970 | 7.3657 | 2.447 | 2.434 | 2.447 | 2.430 | 2.490 | 897,535 | 2.4456 | 0.00% |
| 2017-02-02 | 0 | 7.370 | 7.360 | 7.370 | 7.330 | 7.490 | 292,000 | 2,156,290 | 7.3846 | 2.447 | 2.444 | 2.447 | 2.434 | 2.487 | 879,464 | 2.4518 | -0.14% |
| 2017-02-01 | 0 | 7.380 | 7.300 | 7.420 | 7.250 | 7.420 | 454,774 | 3,333,671 | 7.3304 | 2.450 | 2.424 | 2.464 | 2.407 | 2.464 | 1,369,716 | 2.4338 | 0.82% |
| 2017-01-27 | 0 | 7.320 | 7.320 | 7.360 | 7.310 | 7.400 | 231,568 | 1,697,973 | 7.3325 | 2.430 | 2.430 | 2.444 | 2.427 | 2.457 | 697,451 | 2.4345 | -0.54% |
| 2017-01-26 | 0 | 7.360 | 7.320 | 7.360 | 7.300 | 7.410 | 476,000 | 3,485,150 | 7.3217 | 2.444 | 2.430 | 2.444 | 2.424 | 2.460 | 1,433,646 | 2.4310 | 0.00% |
| 2017-01-25 | 0 | 7.360 | 7.250 | 7.360 | 7.300 | 7.400 | 344,000 | 2,527,520 | 7.3474 | 2.444 | 2.407 | 2.444 | 2.424 | 2.457 | 1,036,080 | 2.4395 | 0.27% |
| 2017-01-24 | 0 | 7.340 | 7.330 | 7.380 | 7.300 | 7.400 | 159,450 | 1,173,670 | 7.3607 | 2.437 | 2.434 | 2.450 | 2.424 | 2.457 | 480,241 | 2.4439 | -1.21% |
| 2017-01-23 | 0 | 7.430 | 7.380 | 7.430 | 7.400 | 7.470 | 39,000 | 289,480 | 7.4226 | 2.467 | 2.450 | 2.467 | 2.457 | 2.480 | 117,463 | 2.4644 | 0.81% |
| 2017-01-20 | 0 | 7.370 | 7.370 | 7.410 | 7.370 | 7.480 | 368,476 | 2,736,495 | 7.4265 | 2.447 | 2.447 | 2.460 | 2.447 | 2.484 | 1,109,799 | 2.4658 | -0.54% |
| 2017-01-19 | 0 | 7.410 | 7.390 | 7.410 | 7.400 | 7.420 | 133,000 | 985,330 | 7.4085 | 2.460 | 2.454 | 2.460 | 2.457 | 2.464 | 400,578 | 2.4598 | 0.14% |
| 2017-01-18 | 0 | 7.400 | 7.390 | 7.410 | 7.400 | 7.430 | 117,450 | 869,853 | 7.4062 | 2.457 | 2.454 | 2.460 | 2.457 | 2.467 | 353,743 | 2.4590 | -0.13% |
| 2017-01-17 | 0 | 7.410 | 7.400 | 7.410 | 7.400 | 7.410 | 133,422 | 987,863 | 7.4040 | 2.460 | 2.457 | 2.460 | 2.457 | 2.460 | 401,849 | 2.4583 | 0.14% |
| 2017-01-16 | 0 | 7.400 | 7.400 | 7.410 | 7.350 | 7.520 | 96,000 | 711,140 | 7.4077 | 2.457 | 2.457 | 2.460 | 2.440 | 2.497 | 289,139 | 2.4595 | -0.67% |
| 2017-01-13 | 0 | 7.450 | 7.450 | 7.490 | 7.450 | 7.510 | 14,000 | 104,660 | 7.4757 | 2.474 | 2.474 | 2.487 | 2.474 | 2.493 | 42,166 | 2.4821 | 0.40% |
| 2017-01-12 | 0 | 7.420 | 7.410 | 7.420 | 7.410 | 7.520 | 235,300 | 1,750,898 | 7.4411 | 2.464 | 2.460 | 2.464 | 2.460 | 2.497 | 708,691 | 2.4706 | -1.46% |
| 2017-01-11 | 0 | 7.530 | 7.500 | 7.530 | 7.470 | 7.550 | 45,000 | 337,990 | 7.5109 | 2.500 | 2.490 | 2.500 | 2.480 | 2.507 | 135,534 | 2.4938 | 0.40% |
| 2017-01-10 | 0 | 7.500 | 7.460 | 7.500 | 7.440 | 7.500 | 30,000 | 224,510 | 7.4837 | 2.490 | 2.477 | 2.490 | 2.470 | 2.490 | 90,356 | 2.4847 | 1.08% |
| 2017-01-09 | 0 | 7.420 | 7.400 | 7.420 | 7.400 | 7.580 | 109,000 | 811,470 | 7.4447 | 2.464 | 2.457 | 2.464 | 2.457 | 2.517 | 328,293 | 2.4718 | -1.59% |
| 2017-01-06 | 0 | 7.540 | 7.460 | 7.540 | 7.420 | 7.550 | 207,560 | 1,559,542 | 7.5137 | 2.503 | 2.477 | 2.503 | 2.464 | 2.507 | 625,142 | 2.4947 | 2.17% |
| 2017-01-05 | 0 | 7.380 | 7.370 | 7.390 | 7.380 | 7.430 | 29,000 | 214,430 | 7.3941 | 2.450 | 2.447 | 2.454 | 2.450 | 2.467 | 87,344 | 2.4550 | 0.00% |
| 2017-01-04 | 0 | 7.380 | 7.300 | 7.400 | 7.380 | 7.420 | 2,000 | 14,800 | 7.4000 | 2.450 | 2.424 | 2.457 | 2.450 | 2.464 | 6,024 | 2.4570 | -0.14% |
| 2017-01-03 | 0 | 7.390 | 7.350 | 7.430 | 7.350 | 7.390 | 78,000 | 573,360 | 7.3508 | 2.454 | 2.440 | 2.467 | 2.440 | 2.454 | 234,925 | 2.4406 | 0.54% |
| 2016-12-30 | 0 | 7.350 | 7.280 | 7.350 | 7.290 | 7.370 | 45,000 | 330,290 | 7.3398 | 2.440 | 2.417 | 2.440 | 2.420 | 2.447 | 135,534 | 2.4370 | 2.08% |
| 2016-12-29 | 0 | 7.200 | 7.200 | 7.230 | 7.180 | 7.240 | 23,000 | 165,440 | 7.1930 | 2.391 | 2.391 | 2.401 | 2.384 | 2.404 | 69,273 | 2.3882 | 0.00% |
| 2016-12-28 | 0 | 7.200 | 7.170 | 7.200 | 7.160 | 7.200 | 17,000 | 122,160 | 7.1859 | 2.391 | 2.381 | 2.391 | 2.377 | 2.391 | 51,202 | 2.3859 | 0.56% |
| 2016-12-23 | 0 | 7.160 | 7.140 | 7.240 | 7.150 | 7.240 | 79,000 | 567,860 | 7.1881 | 2.377 | 2.371 | 2.404 | 2.374 | 2.404 | 237,937 | 2.3866 | -0.42% |
| 2016-12-22 | 0 | 7.190 | 7.160 | 7.260 | 7.150 | 7.250 | 31,000 | 222,140 | 7.1658 | 2.387 | 2.377 | 2.410 | 2.374 | 2.407 | 93,368 | 2.3792 | 0.28% |
| 2016-12-21 | 0 | 7.170 | 7.170 | 7.260 | 7.170 | 7.270 | 200,000 | 1,443,640 | 7.2182 | 2.381 | 2.381 | 2.410 | 2.381 | 2.414 | 602,372 | 2.3966 | -1.51% |
| 2016-12-20 | 0 | 7.280 | 7.200 | 7.280 | 7.130 | 7.280 | 84,000 | 608,528 | 7.2444 | 2.417 | 2.391 | 2.417 | 2.367 | 2.417 | 252,996 | 2.4053 | 0.00% |
| 2016-12-19 | 0 | 7.280 | 7.250 | 7.280 | 7.250 | 7.410 | 231,000 | 1,693,180 | 7.3298 | 2.417 | 2.407 | 2.417 | 2.407 | 2.460 | 695,740 | 2.4336 | -0.82% |
| 2016-12-16 | 0 | 7.340 | 7.280 | 7.350 | 7.240 | 7.370 | 394,289 | 2,878,542 | 7.3006 | 2.437 | 2.417 | 2.440 | 2.404 | 2.447 | 1,187,544 | 2.4239 | 1.52% |
| 2016-12-15 | 0 | 7.230 | 7.230 | 7.310 | 7.230 | 7.400 | 119,000 | 862,143 | 7.2449 | 2.401 | 2.401 | 2.427 | 2.401 | 2.457 | 358,412 | 2.4055 | -0.96% |
| 2016-12-14 | 0 | 7.300 | 7.300 | 7.370 | 7.280 | 7.500 | 138,000 | 1,014,740 | 7.3532 | 2.424 | 2.424 | 2.447 | 2.417 | 2.490 | 415,637 | 2.4414 | -0.68% |
| 2016-12-13 | 0 | 7.350 | 7.350 | 7.400 | 7.320 | 7.420 | 83,000 | 610,690 | 7.3577 | 2.440 | 2.440 | 2.457 | 2.430 | 2.464 | 249,985 | 2.4429 | 0.41% |
| 2016-12-12 | 0 | 7.320 | 7.300 | 7.400 | 7.320 | 7.550 | 42,000 | 309,830 | 7.3769 | 2.430 | 2.424 | 2.457 | 2.430 | 2.507 | 126,498 | 2.4493 | -1.21% |
| 2016-12-09 | 0 | 7.410 | 7.350 | 7.420 | 7.010 | 7.520 | 785,000 | 5,676,510 | 7.2312 | 2.460 | 2.440 | 2.464 | 2.327 | 2.497 | 2,364,312 | 2.4009 | -1.20% |
| 2016-12-08 | 0 | 7.500 | 7.430 | 7.500 | 7.430 | 7.520 | 55,000 | 411,750 | 7.4864 | 2.490 | 2.467 | 2.490 | 2.467 | 2.497 | 165,652 | 2.4856 | 0.40% |
| 2016-12-07 | 0 | 7.470 | 7.410 | 7.470 | 7.360 | 7.480 | 159,000 | 1,179,510 | 7.4183 | 2.480 | 2.460 | 2.480 | 2.444 | 2.484 | 478,886 | 2.4630 | 0.00% |
| 2016-12-06 | 0 | 7.470 | 7.470 | 7.540 | 7.430 | 7.600 | 441,000 | 3,291,765 | 7.4643 | 2.480 | 2.480 | 2.503 | 2.467 | 2.523 | 1,328,231 | 2.4783 | -1.19% |
| 2016-12-05 | 0 | 7.560 | 7.550 | 7.610 | 7.560 | 7.600 | 64,000 | 484,410 | 7.5689 | 2.510 | 2.507 | 2.527 | 2.510 | 2.523 | 192,759 | 2.5130 | -0.26% |
| 2016-12-02 | 0 | 7.580 | 7.570 | 7.580 | 7.570 | 7.650 | 54,000 | 409,530 | 7.5839 | 2.517 | 2.513 | 2.517 | 2.513 | 2.540 | 162,641 | 2.5180 | 0.13% |
| 2016-12-01 | 0 | 7.570 | 7.570 | 7.620 | 7.570 | 7.710 | 166,000 | 1,259,243 | 7.5858 | 2.513 | 2.513 | 2.530 | 2.513 | 2.560 | 499,969 | 2.5186 | 0.13% |
| 2016-11-30 | 0 | 7.560 | 7.520 | 7.600 | 7.520 | 7.650 | 145,000 | 1,099,980 | 7.5861 | 2.510 | 2.497 | 2.523 | 2.497 | 2.540 | 436,720 | 2.5187 | -0.66% |
| 2016-11-29 | 0 | 7.610 | 7.600 | 7.660 | 7.560 | 7.700 | 26,000 | 197,810 | 7.6081 | 2.527 | 2.523 | 2.543 | 2.510 | 2.557 | 78,308 | 2.5260 | -0.65% |
| 2016-11-28 | 0 | 7.660 | 7.610 | 7.700 | 7.600 | 7.660 | 21,000 | 160,070 | 7.6224 | 2.543 | 2.527 | 2.557 | 2.523 | 2.543 | 63,249 | 2.5308 | 0.79% |
| 2016-11-25 | 0 | 7.600 | 7.600 | 7.630 | 7.590 | 7.670 | 42,000 | 321,050 | 7.6440 | 2.523 | 2.523 | 2.533 | 2.520 | 2.547 | 126,498 | 2.5380 | -0.91% |
| 2016-11-24 | 0 | 7.670 | 7.650 | 7.670 | 7.560 | 7.700 | 150,000 | 1,147,200 | 7.6480 | 2.547 | 2.540 | 2.547 | 2.510 | 2.557 | 451,779 | 2.5393 | 0.39% |
| 2016-11-23 | 0 | 7.850 | 7.790 | 7.850 | 7.800 | 7.860 | 242,000 | 1,896,690 | 7.8376 | 2.537 | 2.517 | 2.537 | 2.520 | 2.540 | 748,905 | 2.5326 | 0.38% |
| 2016-11-22 | 0 | 7.820 | 7.810 | 7.820 | 7.730 | 7.840 | 259,000 | 2,015,190 | 7.7807 | 2.527 | 2.524 | 2.527 | 2.498 | 2.533 | 801,514 | 2.5142 | 1.16% |
| 2016-11-21 | 0 | 7.730 | 7.700 | 7.730 | 7.640 | 7.750 | 116,000 | 893,440 | 7.7021 | 2.498 | 2.488 | 2.498 | 2.469 | 2.504 | 358,979 | 2.4888 | 0.65% |
| 2016-11-18 | 0 | 7.680 | 7.680 | 7.740 | 7.680 | 7.740 | 62,000 | 477,540 | 7.7023 | 2.482 | 2.482 | 2.501 | 2.482 | 2.501 | 191,868 | 2.4889 | -0.26% |
| 2016-11-17 | 0 | 7.700 | 7.670 | 7.700 | 7.650 | 7.720 | 94,000 | 723,370 | 7.6954 | 2.488 | 2.478 | 2.488 | 2.472 | 2.495 | 290,897 | 2.4867 | 0.26% |
| 2016-11-16 | 0 | 7.680 | 7.630 | 7.690 | 7.620 | 7.710 | 295,000 | 2,256,470 | 7.6491 | 2.482 | 2.466 | 2.485 | 2.462 | 2.491 | 912,921 | 2.4717 | -0.39% |
| 2016-11-15 | 0 | 7.710 | 7.700 | 7.720 | 7.690 | 7.750 | 133,000 | 1,026,060 | 7.7147 | 2.491 | 2.488 | 2.495 | 2.485 | 2.504 | 411,588 | 2.4929 | -0.39% |
| 2016-11-14 | 0 | 7.740 | 7.710 | 7.740 | 7.710 | 7.850 | 116,000 | 896,300 | 7.7267 | 2.501 | 2.491 | 2.501 | 2.491 | 2.537 | 358,979 | 2.4968 | -0.51% |
| 2016-11-11 | 0 | 7.780 | 7.700 | 7.800 | 7.740 | 7.870 | 151,000 | 1,173,040 | 7.7685 | 2.514 | 2.488 | 2.520 | 2.501 | 2.543 | 467,292 | 2.5103 | -0.13% |
| 2016-11-10 | 0 | 7.790 | 7.760 | 7.840 | 7.720 | 7.800 | 83,000 | 644,770 | 7.7683 | 2.517 | 2.508 | 2.533 | 2.495 | 2.520 | 256,856 | 2.5102 | 2.10% |
| 2016-11-09 | 0 | 7.630 | 7.630 | 7.670 | 7.580 | 7.730 | 234,000 | 1,785,620 | 7.6309 | 2.466 | 2.466 | 2.478 | 2.449 | 2.498 | 724,148 | 2.4658 | -1.17% |
| 2016-11-08 | 0 | 7.720 | 7.710 | 7.720 | 7.710 | 7.740 | 105,000 | 810,460 | 7.7187 | 2.495 | 2.491 | 2.495 | 2.491 | 2.501 | 324,938 | 2.4942 | 0.26% |
| 2016-11-07 | 0 | 7.700 | 7.690 | 7.700 | 7.650 | 7.820 | 287,120 | 2,208,054 | 7.6904 | 2.488 | 2.485 | 2.488 | 2.472 | 2.527 | 888,536 | 2.4850 | -1.66% |
| 2016-11-04 | 0 | 7.830 | 7.800 | 7.840 | 7.760 | 7.840 | 116,000 | 903,290 | 7.7870 | 2.530 | 2.520 | 2.533 | 2.508 | 2.533 | 358,979 | 2.5163 | 0.38% |
| 2016-11-03 | 0 | 7.800 | 7.790 | 7.800 | 7.740 | 7.820 | 134,000 | 1,044,370 | 7.7938 | 2.520 | 2.517 | 2.520 | 2.501 | 2.527 | 414,683 | 2.5185 | 0.78% |
| 2016-11-02 | 0 | 7.740 | 7.740 | 7.760 | 7.740 | 7.880 | 202,000 | 1,568,070 | 7.7627 | 2.501 | 2.501 | 2.508 | 2.501 | 2.546 | 625,119 | 2.5084 | -0.77% |
| 2016-11-01 | 0 | 7.800 | 7.800 | 7.820 | 7.790 | 7.850 | 155,200 | 1,212,341 | 7.8115 | 2.520 | 2.520 | 2.527 | 2.517 | 2.537 | 480,289 | 2.5242 | 0.39% |
| 2016-10-31 | 0 | 7.770 | 7.770 | 7.780 | 7.760 | 7.830 | 52,000 | 405,320 | 7.7946 | 2.511 | 2.511 | 2.514 | 2.508 | 2.530 | 160,922 | 2.5187 | 0.26% |
| 2016-10-28 | 0 | 7.750 | 7.750 | 7.850 | 7.700 | 7.820 | 217,000 | 1,686,280 | 7.7709 | 2.504 | 2.504 | 2.537 | 2.488 | 2.527 | 671,539 | 2.5111 | -0.64% |
| 2016-10-27 | 0 | 7.800 | 7.800 | 7.830 | 7.800 | 7.900 | 146,000 | 1,146,220 | 7.8508 | 2.520 | 2.520 | 2.530 | 2.520 | 2.553 | 451,819 | 2.5369 | -0.64% |
| 2016-10-26 | 0 | 7.850 | 7.850 | 7.870 | 7.800 | 7.870 | 85,000 | 667,350 | 7.8512 | 2.537 | 2.537 | 2.543 | 2.520 | 2.543 | 263,045 | 2.5370 | 0.13% |
| 2016-10-25 | 0 | 7.840 | 7.820 | 7.870 | 7.780 | 7.870 | 57,000 | 446,360 | 7.8309 | 2.533 | 2.527 | 2.543 | 2.514 | 2.543 | 176,395 | 2.5305 | 0.13% |
| 2016-10-24 | 0 | 7.830 | 7.830 | 7.900 | 7.760 | 7.830 | 106,000 | 826,510 | 7.7973 | 2.530 | 2.530 | 2.553 | 2.508 | 2.530 | 328,033 | 2.5196 | 0.38% |
| 2016-10-20 | 0 | 7.800 | 7.780 | 7.810 | 7.760 | 7.800 | 61,000 | 474,940 | 7.7859 | 2.520 | 2.514 | 2.524 | 2.508 | 2.520 | 188,774 | 2.5159 | 0.26% |
| 2016-10-19 | 0 | 7.780 | 7.780 | 7.800 | 7.760 | 7.790 | 38,000 | 295,550 | 7.7776 | 2.514 | 2.514 | 2.520 | 2.508 | 2.517 | 117,597 | 2.5133 | 0.00% |
| 2016-10-18 | 0 | 7.780 | 7.780 | 7.800 | 7.720 | 7.800 | 103,000 | 798,790 | 7.7552 | 2.514 | 2.514 | 2.520 | 2.495 | 2.520 | 318,749 | 2.5060 | 0.00% |
| 2016-10-17 | 0 | 7.780 | 7.780 | 7.820 | 7.780 | 7.800 | 20,000 | 155,870 | 7.7935 | 2.514 | 2.514 | 2.527 | 2.514 | 2.520 | 61,893 | 2.5184 | -1.52% |
| 2016-10-14 | 0 | 7.900 | 7.750 | 7.900 | 7.710 | 7.920 | 172,000 | 1,349,290 | 7.8447 | 2.553 | 2.504 | 2.553 | 2.491 | 2.559 | 532,280 | 2.5349 | 2.20% |
| 2016-10-13 | 0 | 7.730 | 7.730 | 7.740 | 7.690 | 7.790 | 71,000 | 548,350 | 7.7232 | 2.498 | 2.498 | 2.501 | 2.485 | 2.517 | 219,720 | 2.4957 | -0.26% |
| 2016-10-12 | 0 | 7.750 | 7.700 | 7.760 | 7.650 | 7.760 | 84,000 | 648,480 | 7.7200 | 2.504 | 2.488 | 2.508 | 2.472 | 2.508 | 259,950 | 2.4946 | 0.13% |
| 2016-10-11 | 0 | 7.740 | 7.740 | 7.770 | 7.730 | 7.860 | 159,000 | 1,236,860 | 7.7790 | 2.501 | 2.501 | 2.511 | 2.498 | 2.540 | 492,049 | 2.5137 | -1.40% |
| 2016-10-07 | 0 | 7.850 | 7.840 | 7.880 | 7.830 | 7.880 | 62,000 | 487,160 | 7.8574 | 2.537 | 2.533 | 2.546 | 2.530 | 2.546 | 191,868 | 2.5390 | 0.26% |
| 2016-10-06 | 0 | 7.830 | 7.830 | 7.860 | 7.800 | 7.890 | 131,000 | 1,030,110 | 7.8634 | 2.530 | 2.530 | 2.540 | 2.520 | 2.550 | 405,399 | 2.5410 | -0.51% |
| 2016-10-05 | 0 | 7.870 | 7.870 | 7.900 | 7.850 | 7.950 | 57,000 | 449,430 | 7.8847 | 2.543 | 2.543 | 2.553 | 2.537 | 2.569 | 176,395 | 2.5479 | -0.76% |
| 2016-10-04 | 0 | 7.930 | 7.890 | 7.930 | 7.870 | 7.970 | 94,000 | 743,430 | 7.9088 | 2.562 | 2.550 | 2.562 | 2.543 | 2.575 | 290,897 | 2.5556 | 0.38% |
| 2016-10-03 | 0 | 7.900 | 7.880 | 7.920 | 7.770 | 7.960 | 300,440 | 2,358,478 | 7.8501 | 2.553 | 2.546 | 2.559 | 2.511 | 2.572 | 929,756 | 2.5367 | 1.94% |
| 2016-09-30 | 0 | 7.750 | 7.710 | 7.770 | 7.700 | 7.770 | 74,000 | 571,510 | 7.7231 | 2.504 | 2.491 | 2.511 | 2.488 | 2.511 | 229,004 | 2.4956 | -0.26% |
| 2016-09-29 | 0 | 7.770 | 7.770 | 7.780 | 7.750 | 7.900 | 17,000 | 132,180 | 7.7753 | 2.511 | 2.511 | 2.514 | 2.504 | 2.553 | 52,609 | 2.5125 | 0.26% |
| 2016-09-28 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 90,000 | 697,150 | 7.7461 | 2.504 | 2.488 | 2.504 | 2.488 | 2.520 | 278,518 | 2.5031 | -0.39% |
| 2016-09-27 | 0 | 7.780 | 7.770 | 7.780 | 7.700 | 7.790 | 86,000 | 667,730 | 7.7643 | 2.514 | 2.511 | 2.514 | 2.488 | 2.517 | 266,140 | 2.5089 | 1.43% |
| 2016-09-26 | 0 | 7.670 | 7.660 | 7.670 | 7.650 | 7.800 | 151,000 | 1,164,255 | 7.7103 | 2.478 | 2.475 | 2.478 | 2.472 | 2.520 | 467,292 | 2.4915 | -1.29% |
| 2016-09-23 | 0 | 7.770 | 7.690 | 7.780 | 7.680 | 7.790 | 214,000 | 1,658,110 | 7.7482 | 2.511 | 2.485 | 2.514 | 2.482 | 2.517 | 662,255 | 2.5037 | 0.78% |
| 2016-09-22 | 0 | 7.710 | 7.710 | 7.760 | 7.680 | 7.780 | 377,000 | 2,915,570 | 7.7336 | 2.491 | 2.491 | 2.508 | 2.482 | 2.514 | 1,166,683 | 2.4990 | 0.52% |
| 2016-09-21 | 0 | 7.670 | 7.650 | 7.670 | 7.620 | 7.680 | 66,000 | 504,680 | 7.6467 | 2.478 | 2.472 | 2.478 | 2.462 | 2.482 | 204,247 | 2.4709 | 0.79% |
| 2016-09-20 | 0 | 7.610 | 7.600 | 7.700 | 7.600 | 7.710 | 341,000 | 2,610,150 | 7.6544 | 2.459 | 2.456 | 2.488 | 2.456 | 2.491 | 1,055,275 | 2.4734 | -0.91% |
| 2016-09-19 | 0 | 7.680 | 7.650 | 7.690 | 7.510 | 7.690 | 186,931 | 1,429,659 | 7.6481 | 2.482 | 2.472 | 2.485 | 2.427 | 2.485 | 578,486 | 2.4714 | 2.81% |
| 2016-09-15 | 0 | 7.470 | 7.100 | 7.400 | 7.300 | 7.730 | 390,797 | 2,972,552 | 7.6064 | 2.414 | 2.294 | 2.391 | 2.359 | 2.498 | 1,209,379 | 2.4579 | -2.99% |
| 2016-09-14 | 0 | 7.700 | 7.700 | 7.730 | 7.680 | 7.750 | 185,000 | 1,425,200 | 7.7038 | 2.488 | 2.488 | 2.498 | 2.482 | 2.504 | 572,510 | 2.4894 | -1.28% |
| 2016-09-13 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.920 | 325,000 | 2,533,180 | 7.7944 | 2.520 | 2.488 | 2.520 | 2.488 | 2.559 | 1,005,761 | 2.5187 | 0.00% |
| 2016-09-12 | 0 | 7.800 | 7.790 | 7.800 | 7.700 | 8.020 | 395,375 | 3,088,683 | 7.8120 | 2.520 | 2.517 | 2.520 | 2.488 | 2.592 | 1,223,547 | 2.5244 | -3.58% |
| 2016-09-09 | 0 | 8.090 | 8.040 | 8.090 | 7.920 | 8.170 | 462,000 | 3,742,770 | 8.1012 | 2.614 | 2.598 | 2.614 | 2.559 | 2.640 | 1,429,728 | 2.6178 | 2.41% |
| 2016-09-08 | 0 | 7.900 | 7.900 | 7.960 | 7.770 | 7.960 | 218,000 | 1,718,650 | 7.8837 | 2.553 | 2.553 | 2.572 | 2.511 | 2.572 | 674,633 | 2.5475 | 1.80% |
| 2016-09-07 | 0 | 7.760 | 7.760 | 7.780 | 7.690 | 7.780 | 229,000 | 1,776,640 | 7.7583 | 2.508 | 2.508 | 2.514 | 2.485 | 2.514 | 708,675 | 2.5070 | 1.17% |
| 2016-09-06 | 0 | 7.670 | 7.670 | 7.730 | 7.590 | 7.730 | 285,000 | 2,185,320 | 7.6678 | 2.478 | 2.478 | 2.498 | 2.453 | 2.498 | 881,975 | 2.4778 | 0.66% |
| 2016-09-05 | 0 | 7.620 | 7.620 | 7.630 | 7.600 | 7.630 | 262,000 | 1,996,910 | 7.6218 | 2.462 | 2.462 | 2.466 | 2.456 | 2.466 | 810,798 | 2.4629 | 1.06% |
| 2016-09-02 | 0 | 7.540 | 7.550 | 7.570 | 7.510 | 7.650 | 259,000 | 1,964,600 | 7.5853 | 2.436 | 2.440 | 2.446 | 2.427 | 2.472 | 801,514 | 2.4511 | 0.40% |
| 2016-09-01 | 0 | 7.510 | 7.450 | 7.510 | 7.410 | 7.550 | 116,000 | 866,510 | 7.4699 | 2.427 | 2.407 | 2.427 | 2.394 | 2.440 | 358,979 | 2.4138 | 0.81% |
| 2016-08-31 | 0 | 7.450 | 7.430 | 7.520 | 7.180 | 7.530 | 300,000 | 2,235,170 | 7.4506 | 2.407 | 2.401 | 2.430 | 2.320 | 2.433 | 928,395 | 2.4076 | -0.67% |
| 2016-08-30 | 0 | 7.500 | 7.480 | 7.500 | 7.470 | 7.520 | 68,000 | 509,670 | 7.4951 | 2.424 | 2.417 | 2.424 | 2.414 | 2.430 | 210,436 | 2.4220 | -0.66% |
| 2016-08-29 | 0 | 7.550 | 7.490 | 7.560 | 7.490 | 7.580 | 104,000 | 785,860 | 7.5563 | 2.440 | 2.420 | 2.443 | 2.420 | 2.449 | 321,843 | 2.4417 | 0.00% |
| 2016-08-26 | 0 | 7.550 | 7.550 | 7.600 | 7.530 | 7.610 | 213,000 | 1,612,930 | 7.5724 | 2.440 | 2.440 | 2.456 | 2.433 | 2.459 | 659,160 | 2.4469 | -0.53% |
| 2016-08-25 | 0 | 7.590 | 7.590 | 7.600 | 7.480 | 7.620 | 321,000 | 2,435,380 | 7.5869 | 2.453 | 2.453 | 2.456 | 2.417 | 2.462 | 993,382 | 2.4516 | 1.47% |
| 2016-08-24 | 0 | 7.480 | 7.480 | 7.520 | 7.460 | 7.540 | 155,000 | 1,165,295 | 7.5180 | 2.417 | 2.417 | 2.430 | 2.411 | 2.436 | 479,671 | 2.4294 | -0.40% |
| 2016-08-23 | 0 | 7.510 | 7.510 | 7.570 | 7.480 | 7.570 | 142,000 | 1,071,150 | 7.5433 | 2.427 | 2.427 | 2.446 | 2.417 | 2.446 | 439,440 | 2.4375 | 0.40% |
| 2016-08-22 | 0 | 7.480 | 7.480 | 7.530 | 7.480 | 7.570 | 163,000 | 1,225,420 | 7.5179 | 2.417 | 2.417 | 2.433 | 2.417 | 2.446 | 504,428 | 2.4293 | -0.66% |
| 2016-08-19 | 0 | 7.530 | 7.480 | 7.540 | 7.480 | 7.550 | 157,000 | 1,180,280 | 7.5177 | 2.433 | 2.417 | 2.436 | 2.417 | 2.440 | 485,860 | 2.4293 | 0.40% |
| 2016-08-18 | 0 | 7.500 | 7.490 | 7.510 | 7.460 | 7.530 | 237,000 | 1,779,090 | 7.5067 | 2.424 | 2.420 | 2.427 | 2.411 | 2.433 | 733,432 | 2.4257 | 0.67% |
| 2016-08-17 | 0 | 7.450 | 7.450 | 7.460 | 7.400 | 7.500 | 122,000 | 907,730 | 7.4404 | 2.407 | 2.407 | 2.411 | 2.391 | 2.424 | 377,547 | 2.4043 | -0.27% |
| 2016-08-16 | 0 | 7.470 | 7.430 | 7.500 | 7.400 | 7.500 | 103,000 | 766,780 | 7.4445 | 2.414 | 2.401 | 2.424 | 2.391 | 2.424 | 318,749 | 2.4056 | 0.27% |
| 2016-08-15 | 0 | 7.450 | 7.410 | 7.480 | 7.340 | 7.470 | 196,000 | 1,449,570 | 7.3958 | 2.407 | 2.394 | 2.417 | 2.372 | 2.414 | 606,551 | 2.3899 | 0.81% |
| 2016-08-12 | 0 | 7.390 | 7.370 | 7.390 | 7.310 | 7.390 | 157,000 | 1,152,510 | 7.3408 | 2.388 | 2.382 | 2.388 | 2.362 | 2.388 | 485,860 | 2.3721 | 1.23% |
| 2016-08-11 | 0 | 7.300 | 7.300 | 7.330 | 7.300 | 7.350 | 497,500 | 3,636,650 | 7.3098 | 2.359 | 2.359 | 2.369 | 2.359 | 2.375 | 1,539,588 | 2.3621 | -0.41% |
| 2016-08-10 | 0 | 7.330 | 7.300 | 7.340 | 7.300 | 7.450 | 506,000 | 3,727,510 | 7.3666 | 2.369 | 2.359 | 2.372 | 2.359 | 2.407 | 1,565,892 | 2.3804 | -0.68% |
| 2016-08-09 | 0 | 7.380 | 7.350 | 7.390 | 7.340 | 7.400 | 642,000 | 4,723,410 | 7.3573 | 2.385 | 2.375 | 2.388 | 2.372 | 2.391 | 1,986,764 | 2.3774 | 0.00% |
| 2016-08-08 | 0 | 7.380 | 7.370 | 7.380 | 7.360 | 7.450 | 553,000 | 4,083,780 | 7.3848 | 2.385 | 2.382 | 2.385 | 2.378 | 2.407 | 1,711,341 | 2.3863 | 0.14% |
| 2016-08-05 | 0 | 7.370 | 7.350 | 7.380 | 7.270 | 7.380 | 243,000 | 1,784,440 | 7.3434 | 2.382 | 2.375 | 2.385 | 2.349 | 2.385 | 752,000 | 2.3729 | 0.96% |
| 2016-08-04 | 0 | 7.300 | 7.300 | 7.320 | 7.200 | 7.320 | 330,000 | 2,402,640 | 7.2807 | 2.359 | 2.359 | 2.365 | 2.327 | 2.365 | 1,021,234 | 2.3527 | -0.14% |
| 2016-08-03 | 0 | 7.310 | 7.270 | 7.310 | 7.250 | 7.330 | 135,000 | 985,010 | 7.2964 | 2.362 | 2.349 | 2.362 | 2.343 | 2.369 | 417,778 | 2.3577 | 0.69% |
| 2016-08-01 | 0 | 7.260 | 7.260 | 7.280 | 7.180 | 7.330 | 109,000 | 794,540 | 7.2894 | 2.346 | 2.346 | 2.352 | 2.320 | 2.369 | 337,317 | 2.3555 | 0.97% |
| 2016-07-29 | 0 | 7.190 | 7.190 | 7.220 | 7.160 | 7.370 | 423,000 | 3,065,160 | 7.2462 | 2.323 | 2.323 | 2.333 | 2.314 | 2.382 | 1,309,036 | 2.3415 | -2.18% |
| 2016-07-28 | 0 | 7.350 | 7.350 | 7.360 | 7.330 | 7.400 | 114,000 | 839,030 | 7.3599 | 2.375 | 2.375 | 2.378 | 2.369 | 2.391 | 352,790 | 2.3783 | 0.41% |
| 2016-07-27 | 0 | 7.320 | 7.320 | 7.340 | 7.290 | 7.380 | 319,000 | 2,343,290 | 7.3457 | 2.365 | 2.365 | 2.372 | 2.356 | 2.385 | 987,193 | 2.3737 | -0.41% |
| 2016-07-26 | 0 | 7.350 | 7.350 | 7.370 | 7.310 | 7.390 | 287,000 | 2,110,020 | 7.3520 | 2.375 | 2.375 | 2.382 | 2.362 | 2.388 | 888,164 | 2.3757 | 0.55% |
| 2016-07-25 | 0 | 7.310 | 7.300 | 7.310 | 7.300 | 7.330 | 53,000 | 387,420 | 7.3098 | 2.362 | 2.359 | 2.362 | 2.359 | 2.369 | 164,016 | 2.3621 | 0.41% |
| 2016-07-22 | 0 | 7.280 | 7.280 | 7.300 | 7.270 | 7.360 | 70,000 | 511,080 | 7.3011 | 2.352 | 2.352 | 2.359 | 2.349 | 2.378 | 216,625 | 2.3593 | -0.82% |
| 2016-07-21 | 0 | 7.340 | 7.340 | 7.360 | 7.310 | 7.400 | 330,000 | 2,430,610 | 7.3655 | 2.372 | 2.372 | 2.378 | 2.362 | 2.391 | 1,021,234 | 2.3801 | 0.41% |
| 2016-07-20 | 0 | 7.310 | 7.300 | 7.310 | 7.200 | 7.350 | 304,000 | 2,212,160 | 7.2768 | 2.362 | 2.359 | 2.362 | 2.327 | 2.375 | 940,773 | 2.3514 | 0.97% |
| 2016-07-19 | 0 | 7.240 | 7.240 | 7.250 | 7.240 | 7.280 | 147,000 | 1,066,680 | 7.2563 | 2.340 | 2.340 | 2.343 | 2.340 | 2.352 | 454,913 | 2.3448 | -0.14% |
| 2016-07-18 | 0 | 7.250 | 7.270 | 7.290 | 7.140 | 7.270 | 281,000 | 2,025,680 | 7.2088 | 2.343 | 2.349 | 2.356 | 2.307 | 2.349 | 869,596 | 2.3294 | 1.97% |
| 2016-07-15 | 0 | 7.110 | 7.110 | 7.140 | 7.110 | 7.160 | 343,000 | 2,446,310 | 7.1321 | 2.298 | 2.298 | 2.307 | 2.298 | 2.314 | 1,061,464 | 2.3047 | 0.14% |
| 2016-07-14 | 0 | 7.100 | 7.100 | 7.120 | 7.050 | 7.140 | 536,000 | 3,810,350 | 7.1089 | 2.294 | 2.294 | 2.301 | 2.278 | 2.307 | 1,658,732 | 2.2971 | 0.28% |
| 2016-07-13 | 0 | 7.080 | 7.080 | 7.100 | 7.050 | 7.180 | 240,000 | 1,709,490 | 7.1229 | 2.288 | 2.288 | 2.294 | 2.278 | 2.320 | 742,716 | 2.3017 | -0.70% |
| 2016-07-12 | 0 | 7.130 | 7.130 | 7.190 | 7.090 | 7.210 | 279,000 | 1,990,880 | 7.1358 | 2.304 | 2.304 | 2.323 | 2.291 | 2.330 | 863,407 | 2.3058 | 0.28% |
| 2016-07-11 | 0 | 7.110 | 7.090 | 7.100 | 7.100 | 7.170 | 121,000 | 861,170 | 7.1171 | 2.298 | 2.291 | 2.294 | 2.294 | 2.317 | 374,452 | 2.2998 | 0.42% |
| 2016-07-08 | 0 | 7.080 | 7.080 | 7.110 | 7.050 | 7.140 | 71,000 | 503,230 | 7.0877 | 2.288 | 2.288 | 2.298 | 2.278 | 2.307 | 219,720 | 2.2903 | -0.98% |
| 2016-07-07 | 0 | 7.150 | 7.140 | 7.160 | 7.150 | 7.340 | 91,000 | 652,820 | 7.1738 | 2.310 | 2.307 | 2.314 | 2.310 | 2.372 | 281,613 | 2.3181 | 0.14% |
| 2016-07-06 | 0 | 7.510 | 7.500 | 7.510 | 7.460 | 7.530 | 344,000 | 2,577,700 | 7.4933 | 2.307 | 2.304 | 2.307 | 2.292 | 2.313 | 1,119,725 | 2.3021 | 0.13% |
| 2016-07-05 | 0 | 7.500 | 7.490 | 7.510 | 7.500 | 7.570 | 334,000 | 2,510,180 | 7.5155 | 2.304 | 2.301 | 2.307 | 2.304 | 2.326 | 1,087,175 | 2.3089 | 0.13% |
| 2016-07-04 | 0 | 7.490 | 7.480 | 7.500 | 7.390 | 7.570 | 367,000 | 2,747,115 | 7.4853 | 2.301 | 2.298 | 2.304 | 2.270 | 2.326 | 1,194,591 | 2.2996 | 1.22% |
| 2016-06-30 | 0 | 7.400 | 7.330 | 7.400 | 7.280 | 7.410 | 175,000 | 1,286,130 | 7.3493 | 2.273 | 2.252 | 2.273 | 2.237 | 2.276 | 569,628 | 2.2578 | 1.51% |
| 2016-06-29 | 0 | 7.290 | 7.280 | 7.320 | 7.280 | 7.360 | 222,000 | 1,618,960 | 7.2926 | 2.240 | 2.237 | 2.249 | 2.237 | 2.261 | 722,613 | 2.2404 | 0.00% |
| 2016-06-28 | 0 | 7.290 | 7.260 | 7.300 | 7.120 | 7.290 | 99,000 | 714,540 | 7.2176 | 2.240 | 2.230 | 2.243 | 2.187 | 2.240 | 322,247 | 2.2174 | 1.82% |
| 2016-06-27 | 0 | 7.160 | 7.160 | 7.210 | 7.140 | 7.250 | 84,552 | 606,922 | 7.1781 | 2.200 | 2.200 | 2.215 | 2.194 | 2.227 | 275,218 | 2.2052 | -0.14% |
| 2016-06-24 | 0 | 7.170 | 7.160 | 7.230 | 7.140 | 7.270 | 257,000 | 1,850,930 | 7.2021 | 2.203 | 2.200 | 2.221 | 2.194 | 2.233 | 836,539 | 2.2126 | -1.65% |
| 2016-06-23 | 0 | 7.290 | 7.200 | 7.300 | 7.160 | 7.290 | 97,000 | 699,430 | 7.2106 | 2.240 | 2.212 | 2.243 | 2.200 | 2.240 | 315,737 | 2.2152 | 1.11% |
| 2016-06-22 | 0 | 7.210 | 7.210 | 7.230 | 7.100 | 7.280 | 340,000 | 2,439,050 | 7.1737 | 2.215 | 2.215 | 2.221 | 2.181 | 2.237 | 1,106,705 | 2.2039 | 0.84% |
| 2016-06-21 | 0 | 7.150 | 7.150 | 7.200 | 7.110 | 7.240 | 230,000 | 1,646,440 | 7.1584 | 2.197 | 2.197 | 2.212 | 2.184 | 2.224 | 748,654 | 2.1992 | -0.69% |
| 2016-06-20 | 0 | 7.200 | 7.200 | 7.210 | 7.200 | 7.300 | 131,374 | 953,774 | 7.2600 | 2.212 | 2.212 | 2.215 | 2.212 | 2.243 | 427,624 | 2.2304 | 0.70% |
| 2016-06-17 | 0 | 7.150 | 7.090 | 7.150 | 7.120 | 7.290 | 454,000 | 3,261,715 | 7.1844 | 2.197 | 2.178 | 2.197 | 2.187 | 2.240 | 1,477,777 | 2.2072 | -0.97% |
| 2016-06-16 | 0 | 7.220 | 7.210 | 7.220 | 7.210 | 7.360 | 115,311 | 836,237 | 7.2520 | 2.218 | 2.215 | 2.218 | 2.215 | 2.261 | 375,339 | 2.2280 | -0.41% |
| 2016-06-15 | 0 | 7.250 | 7.240 | 7.250 | 7.220 | 7.500 | 127,000 | 923,865 | 7.2745 | 2.227 | 2.224 | 2.227 | 2.218 | 2.304 | 413,387 | 2.2349 | 0.42% |
| 2016-06-14 | 0 | 7.220 | 7.180 | 7.210 | 7.170 | 7.250 | 65,000 | 468,590 | 7.2091 | 2.218 | 2.206 | 2.215 | 2.203 | 2.227 | 211,576 | 2.2148 | 0.14% |
| 2016-06-13 | 0 | 7.210 | 7.180 | 7.210 | 7.170 | 7.320 | 202,000 | 1,464,060 | 7.2478 | 2.215 | 2.206 | 2.215 | 2.203 | 2.249 | 657,513 | 2.2267 | -2.57% |
| 2016-06-10 | 0 | 7.400 | 7.380 | 7.400 | 7.360 | 7.450 | 53,000 | 393,080 | 7.4166 | 2.273 | 2.267 | 2.273 | 2.261 | 2.289 | 172,516 | 2.2785 | -1.33% |
| 2016-06-08 | 0 | 7.500 | 7.500 | 7.620 | 7.370 | 7.560 | 36,000 | 269,570 | 7.4881 | 2.304 | 2.304 | 2.341 | 2.264 | 2.323 | 117,181 | 2.3005 | 0.00% |
| 2016-06-07 | 0 | 7.500 | 7.430 | 7.510 | 7.330 | 7.520 | 98,000 | 729,410 | 7.4430 | 2.304 | 2.283 | 2.307 | 2.252 | 2.310 | 318,992 | 2.2866 | -0.40% |
| 2016-06-06 | 0 | 7.530 | 7.490 | 7.570 | 7.250 | 7.580 | 99,000 | 734,940 | 7.4236 | 2.313 | 2.301 | 2.326 | 2.227 | 2.329 | 322,247 | 2.2807 | -0.26% |
| 2016-06-03 | 0 | 7.550 | 7.510 | 7.550 | 7.500 | 7.570 | 68,039 | 512,135 | 7.5271 | 2.319 | 2.307 | 2.319 | 2.304 | 2.326 | 221,468 | 2.3125 | 1.48% |
| 2016-06-02 | 0 | 7.440 | 7.370 | 7.440 | 7.350 | 7.480 | 93,000 | 689,200 | 7.4108 | 2.286 | 2.264 | 2.286 | 2.258 | 2.298 | 302,716 | 2.2767 | 1.50% |
| 2016-06-01 | 0 | 7.330 | 7.250 | 7.340 | 7.230 | 7.360 | 49,000 | 357,330 | 7.2924 | 2.252 | 2.227 | 2.255 | 2.221 | 2.261 | 159,496 | 2.2404 | 0.96% |
| 2016-05-31 | 0 | 7.260 | 7.420 | 7.600 | 7.130 | 7.350 | 195,546 | 1,411,139 | 7.2164 | 2.230 | 2.280 | 2.335 | 2.190 | 2.258 | 636,505 | 2.2170 | 2.25% |
| 2016-05-30 | 0 | 7.100 | 7.040 | 7.100 | 7.000 | 7.110 | 84,000 | 593,890 | 7.0701 | 2.181 | 2.163 | 2.181 | 2.151 | 2.184 | 273,421 | 2.1721 | 0.71% |
| 2016-05-27 | 0 | 7.050 | 7.030 | 7.140 | 7.000 | 7.090 | 66,000 | 465,560 | 7.0539 | 2.166 | 2.160 | 2.194 | 2.151 | 2.178 | 214,831 | 2.1671 | -0.70% |
| 2016-05-26 | 0 | 7.100 | 7.080 | 7.100 | 7.060 | 7.140 | 69,316 | 493,029 | 7.1128 | 2.181 | 2.175 | 2.181 | 2.169 | 2.194 | 225,625 | 2.1852 | 0.57% |
| 2016-05-25 | 0 | 7.060 | 7.060 | 7.110 | 7.000 | 7.200 | 91,000 | 647,610 | 7.1166 | 2.169 | 2.169 | 2.184 | 2.151 | 2.212 | 296,206 | 2.1863 | 0.86% |
| 2016-05-24 | 0 | 7.000 | 6.990 | 7.010 | 6.960 | 7.050 | 126,000 | 881,920 | 6.9994 | 2.151 | 2.147 | 2.154 | 2.138 | 2.166 | 410,132 | 2.1503 | -0.14% |
| 2016-05-23 | 0 | 7.010 | 7.010 | 7.040 | 7.010 | 7.090 | 57,000 | 400,660 | 7.0291 | 2.154 | 2.154 | 2.163 | 2.154 | 2.178 | 185,536 | 2.1595 | -0.43% |
| 2016-05-20 | 0 | 7.040 | 7.040 | 7.250 | - | - | 0 | 0 | - | 2.163 | 2.163 | 2.227 | - | - | 0 | - | 0.43% |
| 2016-05-19 | 0 | 7.010 | 7.000 | 7.080 | 7.010 | 7.080 | 119,000 | 836,730 | 7.0313 | 2.154 | 2.151 | 2.175 | 2.154 | 2.175 | 387,347 | 2.1602 | -0.57% |
| 2016-05-18 | 0 | 7.050 | 7.040 | 7.090 | 7.040 | 7.100 | 74,365 | 526,417 | 7.0788 | 2.166 | 2.163 | 2.178 | 2.163 | 2.181 | 242,059 | 2.1747 | -0.70% |
| 2016-05-17 | 0 | 7.100 | 7.040 | 7.100 | 7.030 | 7.100 | 155,000 | 1,097,210 | 7.0788 | 2.181 | 2.163 | 2.181 | 2.160 | 2.181 | 504,527 | 2.1747 | 0.28% |
| 2016-05-16 | 0 | 7.080 | 7.030 | 7.080 | 7.020 | 7.190 | 102,000 | 720,030 | 7.0591 | 2.175 | 2.160 | 2.175 | 2.157 | 2.209 | 332,012 | 2.1687 | -1.26% |
| 2016-05-13 | 0 | 7.170 | 7.130 | 7.180 | 7.120 | 7.290 | 65,000 | 465,440 | 7.1606 | 2.203 | 2.190 | 2.206 | 2.187 | 2.240 | 211,576 | 2.1999 | 0.56% |
| 2016-05-12 | 0 | 7.130 | 7.110 | 7.250 | 7.100 | 7.250 | 39,000 | 279,120 | 7.1569 | 2.190 | 2.184 | 2.227 | 2.181 | 2.227 | 126,946 | 2.1987 | -1.11% |
| 2016-05-11 | 0 | 7.210 | 7.210 | 7.420 | 7.200 | 7.440 | 30,000 | 218,200 | 7.2733 | 2.215 | 2.215 | 2.280 | 2.212 | 2.286 | 97,650 | 2.2345 | -0.55% |
| 2016-05-10 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.270 | 49,000 | 355,075 | 7.2464 | 2.227 | 2.212 | 2.227 | 2.212 | 2.233 | 159,496 | 2.2262 | -1.23% |
| 2016-05-09 | 0 | 7.340 | 7.310 | 7.340 | 7.270 | 7.500 | 50,534 | 370,942 | 7.3404 | 2.255 | 2.246 | 2.255 | 2.233 | 2.304 | 164,489 | 2.2551 | 0.69% |
| 2016-05-06 | 0 | 7.290 | 7.250 | 7.320 | 7.220 | 7.540 | 123,000 | 895,300 | 7.2789 | 2.240 | 2.227 | 2.249 | 2.218 | 2.316 | 400,367 | 2.2362 | -0.95% |
| 2016-05-05 | 0 | 7.360 | 7.360 | 7.390 | 7.320 | 7.400 | 60,000 | 441,250 | 7.3542 | 2.261 | 2.261 | 2.270 | 2.249 | 2.273 | 195,301 | 2.2593 | -0.14% |
| 2016-05-04 | 0 | 7.370 | 7.330 | 7.380 | 7.300 | 7.380 | 72,000 | 529,720 | 7.3572 | 2.264 | 2.252 | 2.267 | 2.243 | 2.267 | 234,361 | 2.2603 | -0.81% |
| 2016-05-03 | 0 | 7.430 | 7.380 | 7.430 | 7.300 | 7.510 | 111,149 | 817,921 | 7.3588 | 2.283 | 2.267 | 2.283 | 2.243 | 2.307 | 361,792 | 2.2608 | -0.54% |
| 2016-04-29 | 0 | 7.470 | 7.470 | 7.500 | 7.450 | 7.650 | 83,000 | 623,020 | 7.5063 | 2.295 | 2.295 | 2.304 | 2.289 | 2.350 | 270,166 | 2.3061 | -2.35% |
| 2016-04-28 | 0 | 7.650 | 7.580 | 7.650 | 7.530 | 7.650 | 65,800 | 498,604 | 7.5776 | 2.350 | 2.329 | 2.350 | 2.313 | 2.350 | 214,180 | 2.3280 | 1.19% |
| 2016-04-27 | 0 | 7.560 | 7.560 | 7.650 | 7.540 | 7.690 | 50,000 | 379,790 | 7.5958 | 2.323 | 2.323 | 2.350 | 2.316 | 2.363 | 162,751 | 2.3336 | -0.79% |
| 2016-04-26 | 0 | 7.620 | 7.550 | 7.630 | 7.530 | 7.630 | 90,000 | 681,480 | 7.5720 | 2.341 | 2.319 | 2.344 | 2.313 | 2.344 | 292,951 | 2.3263 | 0.53% |
| 2016-04-25 | 0 | 7.580 | 7.570 | 7.590 | 7.430 | 7.590 | 60,000 | 453,860 | 7.5643 | 2.329 | 2.326 | 2.332 | 2.283 | 2.332 | 195,301 | 2.3239 | 1.07% |
| 2016-04-22 | 0 | 7.500 | 7.500 | 7.550 | 7.480 | 7.550 | 105,000 | 788,100 | 7.5057 | 2.304 | 2.304 | 2.319 | 2.298 | 2.319 | 341,777 | 2.3059 | -0.53% |
| 2016-04-21 | 0 | 7.540 | 7.520 | 7.620 | 7.480 | 7.670 | 132,000 | 998,480 | 7.5642 | 2.316 | 2.310 | 2.341 | 2.298 | 2.356 | 429,662 | 2.3239 | 0.27% |
| 2016-04-20 | 0 | 7.520 | 7.490 | 7.520 | 7.460 | 7.560 | 76,000 | 569,300 | 7.4908 | 2.310 | 2.301 | 2.310 | 2.292 | 2.323 | 247,381 | 2.3013 | 0.13% |
| 2016-04-19 | 0 | 7.510 | 7.510 | 7.540 | 7.450 | 7.540 | 142,000 | 1,066,670 | 7.5118 | 2.307 | 2.307 | 2.316 | 2.289 | 2.316 | 462,212 | 2.3077 | 0.40% |
| 2016-04-18 | 0 | 7.480 | 7.480 | 7.520 | 7.470 | 7.530 | 100,000 | 751,230 | 7.5123 | 2.298 | 2.298 | 2.310 | 2.295 | 2.313 | 325,502 | 2.3079 | -0.80% |
| 2016-04-15 | 0 | 7.540 | 7.540 | 7.600 | 7.510 | 7.660 | 201,304 | 1,529,023 | 7.5956 | 2.316 | 2.316 | 2.335 | 2.307 | 2.353 | 655,248 | 2.3335 | -2.20% |
| 2016-04-14 | 0 | 7.710 | 7.660 | 7.710 | 7.600 | 7.890 | 116,000 | 898,100 | 7.7422 | 2.369 | 2.353 | 2.369 | 2.335 | 2.424 | 377,582 | 2.3786 | -0.64% |
| 2016-04-13 | 0 | 7.760 | 7.710 | 7.790 | 7.720 | 7.910 | 412,000 | 3,230,610 | 7.8413 | 2.384 | 2.369 | 2.393 | 2.372 | 2.430 | 1,341,066 | 2.4090 | 0.26% |
| 2016-04-12 | 0 | 7.740 | 7.680 | 7.750 | 7.520 | 7.740 | 290,000 | 2,211,670 | 7.6264 | 2.378 | 2.359 | 2.381 | 2.310 | 2.378 | 943,955 | 2.3430 | 2.65% |
| 2016-04-11 | 0 | 7.540 | 7.530 | 7.610 | 7.300 | 7.650 | 166,000 | 1,250,120 | 7.5308 | 2.316 | 2.313 | 2.338 | 2.243 | 2.350 | 540,333 | 2.3136 | 2.72% |
| 2016-04-08 | 0 | 7.340 | 7.340 | 7.380 | 7.090 | 7.400 | 220,000 | 1,603,620 | 7.2892 | 2.255 | 2.255 | 2.267 | 2.178 | 2.273 | 716,103 | 2.2394 | 2.66% |
| 2016-04-07 | 0 | 7.150 | 7.160 | 7.190 | 7.120 | 7.190 | 64,000 | 457,180 | 7.1434 | 2.197 | 2.200 | 2.209 | 2.187 | 2.209 | 208,321 | 2.1946 | 0.42% |
| 2016-04-06 | 0 | 7.120 | 7.100 | 7.170 | 7.020 | 7.220 | 140,000 | 998,905 | 7.1350 | 2.187 | 2.181 | 2.203 | 2.157 | 2.218 | 455,702 | 2.1920 | 0.14% |
| 2016-04-05 | 0 | 7.110 | 7.100 | 7.220 | 7.020 | 7.250 | 163,000 | 1,165,420 | 7.1498 | 2.184 | 2.181 | 2.218 | 2.157 | 2.227 | 530,568 | 2.1966 | 0.57% |
| 2016-04-01 | 0 | 7.070 | 7.070 | 7.170 | 7.060 | 7.320 | 121,000 | 862,550 | 7.1285 | 2.172 | 2.172 | 2.203 | 2.169 | 2.249 | 393,857 | 2.1900 | -2.48% |
| 2016-03-31 | 0 | 7.250 | 7.190 | 7.250 | 6.940 | 7.270 | 237,000 | 1,704,450 | 7.1918 | 2.227 | 2.209 | 2.227 | 2.132 | 2.233 | 771,439 | 2.2094 | 4.17% |
| 2016-03-30 | 0 | 6.960 | 6.960 | 6.980 | 6.840 | 6.990 | 231,000 | 1,600,230 | 6.9274 | 2.138 | 2.138 | 2.144 | 2.101 | 2.147 | 751,909 | 2.1282 | 2.65% |
| 2016-03-29 | 0 | 6.780 | 6.750 | 6.780 | 6.690 | 6.780 | 276,000 | 1,854,600 | 6.7196 | 2.083 | 2.074 | 2.083 | 2.055 | 2.083 | 898,384 | 2.0644 | -0.15% |
| 2016-03-24 | 0 | 6.790 | 6.790 | 6.800 | 6.520 | 6.830 | 851,250 | 5,765,027 | 6.7724 | 2.086 | 2.086 | 2.089 | 2.003 | 2.098 | 2,770,832 | 2.0806 | 6.59% |
| 2016-03-23 | 0 | 6.370 | 6.370 | 6.450 | 6.240 | 6.370 | 127,000 | 801,030 | 6.3073 | 1.957 | 1.957 | 1.982 | 1.917 | 1.957 | 413,387 | 1.9377 | 0.95% |
| 2016-03-22 | 0 | 6.310 | 6.280 | 6.320 | 6.260 | 6.370 | 162,000 | 1,022,870 | 6.3140 | 1.939 | 1.929 | 1.942 | 1.923 | 1.957 | 527,313 | 1.9398 | 1.61% |
| 2016-03-21 | 0 | 6.210 | 6.210 | 6.260 | 6.200 | 6.330 | 409,000 | 2,563,700 | 6.2682 | 1.908 | 1.908 | 1.923 | 1.905 | 1.945 | 1,331,301 | 1.9257 | 0.00% |
| 2016-03-18 | 0 | 6.210 | 6.150 | 6.210 | 6.210 | 6.610 | 490,655 | 3,177,232 | 6.4755 | 1.908 | 1.889 | 1.908 | 1.908 | 2.031 | 1,597,090 | 1.9894 | -4.02% |
| 2016-03-17 | 0 | 6.470 | 6.470 | 6.520 | 6.470 | 6.780 | 597,000 | 3,945,850 | 6.6095 | 1.988 | 1.988 | 2.003 | 1.988 | 2.083 | 1,943,244 | 2.0305 | -3.86% |
| 2016-03-16 | 0 | 6.730 | 6.670 | 6.730 | 6.680 | 6.740 | 43,000 | 288,400 | 6.7070 | 2.068 | 2.049 | 2.068 | 2.052 | 2.071 | 139,966 | 2.0605 | 0.75% |
| 2016-03-15 | 0 | 6.680 | 6.650 | 6.730 | 6.650 | 6.750 | 162,000 | 1,083,980 | 6.6912 | 2.052 | 2.043 | 2.068 | 2.043 | 2.074 | 527,313 | 2.0557 | -0.45% |
| 2016-03-14 | 0 | 6.710 | 6.710 | 6.720 | 6.650 | 6.770 | 203,000 | 1,362,310 | 6.7109 | 2.061 | 2.061 | 2.065 | 2.043 | 2.080 | 660,768 | 2.0617 | 0.00% |
| 2016-03-11 | 0 | 6.710 | 6.710 | 6.740 | 6.650 | 6.760 | 86,311 | 578,698 | 6.7048 | 2.061 | 2.061 | 2.071 | 2.043 | 2.077 | 280,944 | 2.0598 | 0.90% |
| 2016-03-10 | 0 | 6.650 | 6.640 | 6.680 | 6.650 | 6.750 | 98,000 | 655,040 | 6.6841 | 2.043 | 2.040 | 2.052 | 2.043 | 2.074 | 318,992 | 2.0535 | 0.45% |
| 2016-03-09 | 0 | 6.620 | 6.620 | 6.750 | 6.620 | 6.740 | 115,000 | 764,720 | 6.6497 | 2.034 | 2.034 | 2.074 | 2.034 | 2.071 | 374,327 | 2.0429 | -1.19% |
| 2016-03-08 | 0 | 6.700 | 6.600 | 6.700 | 6.580 | 6.770 | 147,655 | 983,533 | 6.6610 | 2.058 | 2.028 | 2.058 | 2.021 | 2.080 | 480,619 | 2.0464 | 0.30% |
| 2016-03-07 | 0 | 6.680 | 6.550 | 6.680 | 6.450 | 6.680 | 288,100 | 1,882,446 | 6.5340 | 2.052 | 2.012 | 2.052 | 1.982 | 2.052 | 937,770 | 2.0074 | 4.54% |
| 2016-03-04 | 0 | 6.390 | 6.350 | 6.400 | 6.180 | 6.400 | 307,000 | 1,933,580 | 6.2983 | 1.963 | 1.951 | 1.966 | 1.899 | 1.966 | 999,290 | 1.9350 | 4.07% |
| 2016-03-03 | 0 | 6.140 | 6.140 | 6.170 | 6.120 | 6.180 | 131,000 | 806,050 | 6.1531 | 1.886 | 1.886 | 1.896 | 1.880 | 1.899 | 426,407 | 1.8903 | 0.33% |
| 2016-03-02 | 0 | 6.120 | 6.040 | 6.120 | 6.000 | 6.150 | 237,551 | 1,446,824 | 6.0906 | 1.880 | 1.856 | 1.880 | 1.843 | 1.889 | 773,232 | 1.8711 | 3.73% |
| 2016-03-01 | 0 | 5.900 | 5.880 | 6.040 | 5.800 | 6.030 | 109,000 | 639,320 | 5.8653 | 1.813 | 1.806 | 1.856 | 1.782 | 1.853 | 354,797 | 1.8019 | 1.72% |
| 2016-02-29 | 0 | 5.800 | 5.700 | 5.820 | 5.700 | 6.140 | 540,000 | 3,229,230 | 5.9801 | 1.782 | 1.751 | 1.788 | 1.751 | 1.886 | 1,757,708 | 1.8372 | -5.07% |
| 2016-02-26 | 0 | 6.110 | 6.090 | 6.200 | 6.060 | 6.200 | 278,000 | 1,700,820 | 6.1181 | 1.877 | 1.871 | 1.905 | 1.862 | 1.905 | 904,894 | 1.8796 | 0.66% |
| 2016-02-25 | 0 | 6.070 | 6.010 | 6.080 | 6.070 | 6.190 | 257,000 | 1,576,080 | 6.1326 | 1.865 | 1.846 | 1.868 | 1.865 | 1.902 | 836,539 | 1.8840 | -1.46% |
| 2016-02-24 | 0 | 6.160 | 6.140 | 6.180 | 6.130 | 6.190 | 150,000 | 923,770 | 6.1585 | 1.892 | 1.886 | 1.899 | 1.883 | 1.902 | 488,252 | 1.8920 | -0.65% |
| 2016-02-23 | 0 | 6.200 | 6.140 | 6.200 | 6.110 | 6.200 | 254,000 | 1,560,050 | 6.1419 | 1.905 | 1.886 | 1.905 | 1.877 | 1.905 | 826,774 | 1.8869 | 0.98% |
| 2016-02-22 | 0 | 6.140 | 6.130 | 6.150 | 6.100 | 6.180 | 140,000 | 860,900 | 6.1493 | 1.886 | 1.883 | 1.889 | 1.874 | 1.899 | 455,702 | 1.8892 | 0.00% |
| 2016-02-19 | 0 | 6.140 | 6.120 | 6.140 | 6.050 | 6.140 | 237,000 | 1,439,940 | 6.0757 | 1.886 | 1.880 | 1.886 | 1.859 | 1.886 | 771,439 | 1.8666 | 1.49% |
| 2016-02-18 | 0 | 6.050 | 6.050 | 6.100 | 6.040 | 6.100 | 910,000 | 5,501,712 | 6.0458 | 1.859 | 1.859 | 1.874 | 1.856 | 1.874 | 2,962,064 | 1.8574 | 0.00% |
| 2016-02-17 | 0 | 6.050 | 6.050 | 6.060 | 6.020 | 6.060 | 73,000 | 441,330 | 6.0456 | 1.859 | 1.859 | 1.862 | 1.849 | 1.862 | 237,616 | 1.8573 | -0.49% |
| 2016-02-16 | 0 | 6.080 | 6.030 | 6.080 | 6.010 | 6.080 | 188,000 | 1,138,130 | 6.0539 | 1.868 | 1.853 | 1.868 | 1.846 | 1.868 | 611,943 | 1.8599 | 2.01% |
| 2016-02-15 | 0 | 5.960 | 5.960 | 6.000 | 5.920 | 6.120 | 93,000 | 558,560 | 6.0060 | 1.831 | 1.831 | 1.843 | 1.819 | 1.880 | 302,716 | 1.8452 | -0.67% |
| 2016-02-12 | 0 | 6.000 | 5.950 | 6.050 | 5.910 | 6.030 | 60,000 | 357,750 | 5.9625 | 1.843 | 1.828 | 1.859 | 1.816 | 1.853 | 195,301 | 1.8318 | 0.33% |
| 2016-02-11 | 0 | 5.980 | 5.980 | 6.080 | 5.970 | 6.100 | 119,000 | 714,300 | 6.0025 | 1.837 | 1.837 | 1.868 | 1.834 | 1.874 | 387,347 | 1.8441 | -2.29% |
| 2016-02-05 | 0 | 6.120 | 6.110 | 6.170 | 6.090 | 6.170 | 102,000 | 625,080 | 6.1282 | 1.880 | 1.877 | 1.896 | 1.871 | 1.896 | 332,012 | 1.8827 | 0.00% |
| 2016-02-04 | 0 | 6.120 | 6.120 | 6.140 | 6.090 | 6.180 | 61,000 | 374,980 | 6.1472 | 1.880 | 1.880 | 1.886 | 1.871 | 1.899 | 198,556 | 1.8885 | -0.33% |
| 2016-02-03 | 0 | 6.140 | 6.100 | 6.140 | 6.080 | 6.180 | 85,000 | 520,860 | 6.1278 | 1.886 | 1.874 | 1.886 | 1.868 | 1.899 | 276,676 | 1.8826 | -3.15% |
| 2016-02-02 | 0 | 6.340 | 6.220 | 6.350 | 6.220 | 6.410 | 440,000 | 2,760,460 | 6.2738 | 1.948 | 1.911 | 1.951 | 1.911 | 1.969 | 1,432,207 | 1.9274 | -2.01% |
| 2016-02-01 | 0 | 6.470 | 6.350 | 6.480 | 6.260 | 6.470 | 89,000 | 563,850 | 6.3354 | 1.988 | 1.951 | 1.991 | 1.923 | 1.988 | 289,696 | 1.9463 | 2.37% |
| 2016-01-29 | 0 | 6.320 | 6.310 | 6.420 | 6.310 | 6.480 | 43,000 | 272,930 | 6.3472 | 1.942 | 1.939 | 1.972 | 1.939 | 1.991 | 139,966 | 1.9500 | -0.16% |
| 2016-01-28 | 0 | 6.330 | 6.300 | 6.380 | 6.280 | 6.350 | 24,000 | 152,050 | 6.3354 | 1.945 | 1.935 | 1.960 | 1.929 | 1.951 | 78,120 | 1.9464 | -0.16% |
| 2016-01-27 | 0 | 6.340 | 6.240 | 6.340 | 6.150 | 6.340 | 71,000 | 445,290 | 6.2717 | 1.948 | 1.917 | 1.948 | 1.889 | 1.948 | 231,106 | 1.9268 | 0.79% |
| 2016-01-26 | 0 | 6.290 | 6.220 | 6.290 | 6.200 | 6.300 | 47,000 | 293,760 | 6.2502 | 1.932 | 1.911 | 1.932 | 1.905 | 1.935 | 152,986 | 1.9202 | -0.16% |
| 2016-01-25 | 0 | 6.300 | 6.300 | 6.340 | 6.230 | 6.370 | 51,000 | 323,676 | 6.3466 | 1.935 | 1.935 | 1.948 | 1.914 | 1.957 | 166,006 | 1.9498 | -1.25% |
| 2016-01-22 | 0 | 6.380 | 6.300 | 6.380 | 6.250 | 6.630 | 336,000 | 2,139,870 | 6.3687 | 1.960 | 1.935 | 1.960 | 1.920 | 2.037 | 1,093,685 | 1.9566 | -3.04% |
| 2016-01-21 | 0 | 6.580 | 6.540 | 6.580 | 6.510 | 6.710 | 175,001 | 1,153,926 | 6.5938 | 2.021 | 2.009 | 2.021 | 2.000 | 2.061 | 569,631 | 2.0257 | -3.24% |
| 2016-01-20 | 0 | 6.800 | 6.750 | 6.870 | 6.710 | 6.880 | 32,308 | 220,459 | 6.8237 | 2.089 | 2.074 | 2.111 | 2.061 | 2.114 | 105,163 | 2.0964 | -0.73% |
| 2016-01-19 | 0 | 6.850 | 6.830 | 6.990 | 6.710 | 6.850 | 18,000 | 122,450 | 6.8028 | 2.104 | 2.098 | 2.147 | 2.061 | 2.104 | 58,590 | 2.0899 | 0.88% |
| 2016-01-18 | 0 | 6.790 | 6.780 | 6.830 | 6.720 | 6.890 | 89,255 | 606,241 | 6.7922 | 2.086 | 2.083 | 2.098 | 2.065 | 2.117 | 290,526 | 2.0867 | -2.30% |
| 2016-01-15 | 0 | 6.950 | 6.900 | 6.950 | 6.910 | 6.990 | 273,000 | 1,899,340 | 6.9573 | 2.135 | 2.120 | 2.135 | 2.123 | 2.147 | 888,619 | 2.1374 | 0.72% |
| 2016-01-14 | 0 | 6.900 | 6.880 | 6.900 | 6.880 | 7.100 | 180,000 | 1,247,850 | 6.9325 | 2.120 | 2.114 | 2.120 | 2.114 | 2.181 | 585,903 | 2.1298 | -2.40% |
| 2016-01-13 | 0 | 7.070 | 6.990 | 7.080 | 6.990 | 7.230 | 658,000 | 4,693,220 | 7.1326 | 2.172 | 2.147 | 2.175 | 2.147 | 2.221 | 2,141,800 | 2.1913 | -1.81% |
| 2016-01-12 | 0 | 7.200 | 7.160 | 7.250 | 7.150 | 7.280 | 201,000 | 1,453,860 | 7.2331 | 2.212 | 2.200 | 2.227 | 2.197 | 2.237 | 654,258 | 2.2222 | 0.42% |
| 2016-01-11 | 0 | 7.170 | 7.150 | 7.210 | 7.110 | 7.310 | 315,000 | 2,279,350 | 7.2360 | 2.203 | 2.197 | 2.215 | 2.184 | 2.246 | 1,025,330 | 2.2230 | -1.38% |
| 2016-01-08 | 0 | 7.270 | 7.270 | 7.330 | 7.270 | 7.480 | 670,000 | 4,958,565 | 7.4008 | 2.233 | 2.233 | 2.252 | 2.233 | 2.298 | 2,180,860 | 2.2737 | -2.55% |
| 2016-01-07 | 0 | 7.460 | 7.390 | 7.460 | 7.400 | 7.530 | 296,000 | 2,208,200 | 7.4601 | 2.292 | 2.270 | 2.292 | 2.273 | 2.313 | 963,485 | 2.2919 | -1.06% |
| 2016-01-06 | 0 | 7.540 | 7.460 | 7.540 | 7.460 | 7.610 | 297,000 | 2,230,590 | 7.5104 | 2.316 | 2.292 | 2.316 | 2.292 | 2.338 | 966,740 | 2.3073 | -0.13% |
| 2016-01-05 | 0 | 7.550 | 7.470 | 7.550 | 7.450 | 7.550 | 920,000 | 6,892,160 | 7.4915 | 2.319 | 2.295 | 2.319 | 2.289 | 2.319 | 2,994,614 | 2.3015 | -0.40% |
| 2016-01-04 | 0 | 7.580 | 7.580 | 7.620 | 7.570 | 7.620 | 56,543 | 428,693 | 7.5817 | 2.329 | 2.329 | 2.341 | 2.326 | 2.341 | 184,048 | 2.3292 | -1.04% |
| 2015-12-31 | 0 | 7.660 | 7.650 | 7.670 | 7.590 | 7.670 | 27,000 | 206,050 | 7.6315 | 2.353 | 2.350 | 2.356 | 2.332 | 2.356 | 87,885 | 2.3445 | 0.66% |
| 2015-12-30 | 0 | 7.610 | 7.590 | 7.600 | 7.590 | 7.750 | 300,000 | 2,288,990 | 7.6300 | 2.338 | 2.332 | 2.335 | 2.332 | 2.381 | 976,505 | 2.3441 | -1.30% |
| 2015-12-29 | 0 | 7.710 | 7.650 | 7.720 | 7.630 | 7.730 | 109,139 | 837,544 | 7.6741 | 2.369 | 2.350 | 2.372 | 2.344 | 2.375 | 355,249 | 2.3576 | 1.45% |
| 2015-12-28 | 0 | 7.600 | 7.600 | 7.630 | 7.600 | 7.800 | 147,000 | 1,126,050 | 7.6602 | 2.335 | 2.335 | 2.344 | 2.335 | 2.396 | 478,487 | 2.3534 | -0.65% |
| 2015-12-24 | 0 | 7.650 | 7.650 | 7.670 | 7.650 | 7.730 | 112,000 | 861,060 | 7.6880 | 2.350 | 2.350 | 2.356 | 2.350 | 2.375 | 364,562 | 2.3619 | -0.39% |
| 2015-12-23 | 0 | 7.680 | 7.630 | 7.680 | 7.620 | 7.900 | 629,000 | 4,864,300 | 7.7334 | 2.359 | 2.344 | 2.359 | 2.341 | 2.427 | 2,047,405 | 2.3758 | -2.54% |
| 2015-12-22 | 0 | 7.880 | 7.860 | 7.890 | 7.820 | 7.960 | 268,000 | 2,109,220 | 7.8702 | 2.421 | 2.415 | 2.424 | 2.402 | 2.445 | 872,344 | 2.4179 | 0.25% |
| 2015-12-21 | 0 | 7.860 | 7.830 | 7.870 | 7.690 | 8.060 | 501,762 | 3,928,563 | 7.8295 | 2.415 | 2.406 | 2.418 | 2.363 | 2.476 | 1,633,243 | 2.4054 | -2.36% |
| 2015-12-18 | 0 | 8.050 | 7.900 | 7.910 | 7.890 | 8.270 | 1,418,763 | 11,544,186 | 8.1368 | 2.473 | 2.427 | 2.430 | 2.424 | 2.541 | 4,618,096 | 2.4998 | -2.19% |
| 2015-12-17 | 0 | 8.230 | 8.190 | 8.270 | 8.190 | 8.400 | 614,000 | 5,099,940 | 8.3061 | 2.528 | 2.516 | 2.541 | 2.516 | 2.581 | 1,998,580 | 2.5518 | 0.24% |
| 2015-12-16 | 0 | 8.210 | 8.200 | 8.260 | 8.120 | 8.290 | 347,280 | 2,843,904 | 8.1891 | 2.522 | 2.519 | 2.538 | 2.495 | 2.547 | 1,130,402 | 2.5158 | 1.11% |
| 2015-12-15 | 0 | 8.120 | 8.120 | 8.240 | 8.110 | 8.330 | 288,366 | 2,377,716 | 8.2455 | 2.495 | 2.495 | 2.531 | 2.492 | 2.559 | 938,636 | 2.5332 | -3.22% |
| 2015-12-14 | 0 | 8.390 | 8.160 | 8.400 | 8.040 | 8.450 | 536,380 | 4,374,743 | 8.1561 | 2.578 | 2.507 | 2.581 | 2.470 | 2.596 | 1,745,925 | 2.5057 | 4.22% |
| 2015-12-11 | 0 | 8.050 | 8.010 | 8.130 | 8.010 | 8.170 | 547,000 | 4,440,170 | 8.1173 | 2.473 | 2.461 | 2.498 | 2.461 | 2.510 | 1,780,494 | 2.4938 | -1.11% |
| 2015-12-10 | 0 | 8.140 | 8.130 | 8.250 | 8.100 | 8.300 | 502,000 | 4,120,450 | 8.2081 | 2.501 | 2.498 | 2.535 | 2.488 | 2.550 | 1,634,018 | 2.5217 | -0.73% |
| 2015-12-09 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.410 | 516,000 | 4,215,080 | 8.1688 | 2.519 | 2.504 | 2.519 | 2.488 | 2.584 | 1,679,588 | 2.5096 | -2.38% |
| 2015-12-08 | 0 | 8.400 | 8.350 | 8.400 | 8.320 | 8.640 | 674,000 | 5,724,180 | 8.4928 | 2.581 | 2.565 | 2.581 | 2.556 | 2.654 | 2,193,881 | 2.6092 | -2.55% |
| 2015-12-07 | 0 | 8.620 | 8.600 | 8.610 | 8.610 | 8.750 | 807,000 | 6,989,080 | 8.6606 | 2.648 | 2.642 | 2.645 | 2.645 | 2.688 | 2,626,798 | 2.6607 | -1.93% |
| 2015-12-04 | 0 | 8.790 | 8.750 | 8.790 | 8.670 | 8.840 | 249,000 | 2,187,530 | 8.7853 | 2.700 | 2.688 | 2.700 | 2.664 | 2.716 | 810,499 | 2.6990 | -0.90% |
| 2015-12-03 | 0 | 8.870 | 8.810 | 8.890 | 8.770 | 8.960 | 386,000 | 3,425,880 | 8.8753 | 2.725 | 2.707 | 2.731 | 2.694 | 2.753 | 1,256,436 | 2.7267 | -0.89% |
| 2015-12-02 | 0 | 8.950 | 8.900 | 8.970 | 8.820 | 8.970 | 643,570 | 5,757,545 | 8.9463 | 2.750 | 2.734 | 2.756 | 2.710 | 2.756 | 2,094,830 | 2.7485 | 1.47% |
| 2015-12-01 | 0 | 8.820 | 8.820 | 8.900 | 8.730 | 8.970 | 775,000 | 6,898,669 | 8.9015 | 2.710 | 2.710 | 2.734 | 2.682 | 2.756 | 2,522,637 | 2.7347 | -1.45% |
| 2015-11-30 | 0 | 8.950 | 8.770 | 8.970 | 8.590 | 8.970 | 1,402,000 | 12,391,235 | 8.8383 | 2.750 | 2.694 | 2.756 | 2.639 | 2.756 | 4,563,532 | 2.7153 | 2.99% |
| 2015-11-27 | 0 | 8.690 | 8.660 | 8.760 | 8.680 | 8.880 | 168,000 | 1,483,690 | 8.8315 | 2.670 | 2.661 | 2.691 | 2.667 | 2.728 | 546,843 | 2.7132 | -0.80% |
| 2015-11-26 | 0 | 8.760 | 8.760 | 8.860 | 8.550 | 8.870 | 264,000 | 2,326,090 | 8.8109 | 2.691 | 2.691 | 2.722 | 2.627 | 2.725 | 859,324 | 2.7069 | -0.11% |
| 2015-11-25 | 0 | 8.770 | 8.750 | 8.770 | 8.650 | 8.790 | 140,000 | 1,223,030 | 8.7359 | 2.694 | 2.688 | 2.694 | 2.657 | 2.700 | 455,702 | 2.6838 | 1.62% |
| 2015-11-24 | 0 | 8.630 | 8.590 | 8.640 | 8.580 | 8.710 | 173,000 | 1,494,450 | 8.6384 | 2.651 | 2.639 | 2.654 | 2.636 | 2.676 | 563,118 | 2.6539 | -0.69% |
| 2015-11-23 | 0 | 8.690 | 8.690 | 8.720 | 8.660 | 8.790 | 55,002 | 479,567 | 8.7191 | 2.670 | 2.670 | 2.679 | 2.661 | 2.700 | 179,032 | 2.6787 | 0.23% |
| 2015-11-20 | 0 | 8.670 | 8.670 | 8.720 | 8.650 | 8.840 | 269,000 | 2,343,310 | 8.7112 | 2.664 | 2.664 | 2.679 | 2.657 | 2.716 | 875,599 | 2.6762 | -0.80% |
| 2015-11-19 | 0 | 8.740 | 8.740 | 8.770 | 8.710 | 8.950 | 200,000 | 1,754,940 | 8.7747 | 2.685 | 2.685 | 2.694 | 2.676 | 2.750 | 651,003 | 2.6957 | -2.02% |
| 2015-11-18 | 0 | 8.920 | 8.850 | 8.920 | 8.790 | 8.980 | 369,000 | 3,283,220 | 8.8976 | 2.740 | 2.719 | 2.740 | 2.700 | 2.759 | 1,201,101 | 2.7335 | 2.76% |
| 2015-11-17 | 0 | 8.680 | 8.620 | 8.750 | 8.580 | 8.780 | 304,000 | 2,651,310 | 8.7214 | 2.667 | 2.648 | 2.688 | 2.636 | 2.697 | 989,525 | 2.6794 | 1.17% |
| 2015-11-16 | 0 | 8.580 | 8.560 | 8.630 | 8.560 | 8.700 | 132,817 | 1,145,537 | 8.6249 | 2.636 | 2.630 | 2.651 | 2.630 | 2.673 | 432,321 | 2.6497 | -0.69% |
| 2015-11-13 | 0 | 8.640 | 8.570 | 8.760 | 8.570 | 8.700 | 175,000 | 1,507,028 | 8.6116 | 2.654 | 2.633 | 2.691 | 2.633 | 2.673 | 569,628 | 2.6456 | 0.12% |
| 2015-11-12 | 0 | 8.630 | 8.630 | 8.640 | 8.560 | 8.710 | 353,499 | 3,062,231 | 8.6626 | 2.651 | 2.651 | 2.654 | 2.630 | 2.676 | 1,150,645 | 2.6613 | -0.80% |
| 2015-11-11 | 0 | 8.700 | 8.700 | 8.710 | 8.700 | 8.730 | 72,000 | 626,750 | 8.7049 | 2.673 | 2.673 | 2.676 | 2.673 | 2.682 | 234,361 | 2.6743 | -0.23% |
| 2015-11-10 | 0 | 8.720 | 8.710 | 8.760 | 8.710 | 8.840 | 41,000 | 359,700 | 8.7732 | 2.679 | 2.676 | 2.691 | 2.676 | 2.716 | 133,456 | 2.6953 | -2.46% |
| 2015-11-09 | 0 | 8.940 | 8.790 | 9.000 | 8.780 | 9.000 | 185,000 | 1,642,660 | 8.8792 | 2.747 | 2.700 | 2.765 | 2.697 | 2.765 | 602,178 | 2.7279 | 1.59% |
| 2015-11-06 | 0 | 8.800 | 8.800 | 8.860 | 8.760 | 8.870 | 85,000 | 748,260 | 8.8031 | 2.704 | 2.704 | 2.722 | 2.691 | 2.725 | 276,676 | 2.7045 | -1.12% |
| 2015-11-05 | 0 | 8.900 | 8.850 | 8.940 | 8.830 | 9.000 | 55,000 | 489,230 | 8.8951 | 2.734 | 2.719 | 2.747 | 2.713 | 2.765 | 179,026 | 2.7327 | -1.11% |
| 2015-11-04 | 0 | 9.000 | 8.750 | 9.040 | 8.710 | 9.020 | 327,746 | 2,888,654 | 8.8137 | 2.765 | 2.688 | 2.777 | 2.676 | 2.771 | 1,066,818 | 2.7077 | 3.57% |
| 2015-11-03 | 0 | 8.690 | 8.660 | 8.680 | 8.610 | 8.800 | 184,000 | 1,604,720 | 8.7213 | 2.670 | 2.661 | 2.667 | 2.645 | 2.704 | 598,923 | 2.6793 | 0.35% |
| 2015-11-02 | 0 | 8.660 | 8.620 | 8.660 | 8.620 | 8.790 | 162,100 | 1,415,436 | 8.7319 | 2.661 | 2.648 | 2.661 | 2.648 | 2.700 | 527,638 | 2.6826 | -1.37% |
| 2015-10-30 | 0 | 8.780 | 8.780 | 8.880 | 8.780 | 8.880 | 100,000 | 881,530 | 8.8153 | 2.697 | 2.697 | 2.728 | 2.697 | 2.728 | 325,502 | 2.7082 | -0.11% |
| 2015-10-29 | 0 | 8.790 | 8.790 | 8.880 | 8.790 | 8.880 | 104,350 | 922,072 | 8.8363 | 2.700 | 2.700 | 2.728 | 2.700 | 2.728 | 339,661 | 2.7147 | -0.11% |
| 2015-10-28 | 0 | 9.010 | 9.000 | 9.060 | 8.990 | 9.120 | 691,000 | 6,250,695 | 9.0459 | 2.704 | 2.701 | 2.719 | 2.698 | 2.737 | 2,302,890 | 2.7143 | 0.00% |
| 2015-10-27 | 0 | 9.010 | 9.010 | 9.080 | 8.980 | 9.140 | 767,000 | 6,938,920 | 9.0468 | 2.704 | 2.704 | 2.725 | 2.695 | 2.743 | 2,556,175 | 2.7146 | -0.55% |
| 2015-10-26 | 0 | 9.060 | 9.020 | 9.050 | 8.980 | 9.090 | 258,000 | 2,331,300 | 9.0360 | 2.719 | 2.707 | 2.716 | 2.695 | 2.728 | 859,835 | 2.7113 | 0.44% |
| 2015-10-23 | 0 | 9.020 | 9.010 | 9.020 | 9.000 | 9.090 | 130,000 | 1,171,640 | 9.0126 | 2.707 | 2.704 | 2.707 | 2.701 | 2.728 | 433,250 | 2.7043 | 0.45% |
| 2015-10-22 | 0 | 8.980 | 8.970 | 8.990 | 8.930 | 9.000 | 105,000 | 943,400 | 8.9848 | 2.695 | 2.692 | 2.698 | 2.680 | 2.701 | 349,933 | 2.6959 | -0.77% |
| 2015-10-20 | 0 | 9.050 | 8.980 | 9.050 | 8.970 | 9.050 | 172,000 | 1,547,360 | 8.9963 | 2.716 | 2.695 | 2.716 | 2.692 | 2.716 | 573,223 | 2.6994 | 0.67% |
| 2015-10-19 | 0 | 8.990 | 8.980 | 9.040 | 8.980 | 9.120 | 285,000 | 2,572,040 | 9.0247 | 2.698 | 2.695 | 2.713 | 2.695 | 2.737 | 949,817 | 2.7079 | -0.55% |
| 2015-10-16 | 0 | 9.040 | 9.040 | 9.170 | 9.000 | 9.160 | 272,000 | 2,475,760 | 9.1021 | 2.713 | 2.713 | 2.752 | 2.701 | 2.749 | 906,492 | 2.7311 | -0.99% |
| 2015-10-15 | 0 | 9.130 | 9.110 | 9.130 | 9.080 | 9.240 | 29,340 | 268,284 | 9.1440 | 2.740 | 2.734 | 2.740 | 2.725 | 2.773 | 97,781 | 2.7437 | -0.33% |
| 2015-10-14 | 0 | 9.160 | 9.090 | 9.160 | 9.070 | 9.300 | 87,026 | 793,297 | 9.1156 | 2.749 | 2.728 | 2.749 | 2.722 | 2.791 | 290,031 | 2.7352 | 0.66% |
| 2015-10-13 | 0 | 9.100 | 9.060 | 9.100 | 9.050 | 9.150 | 212,000 | 1,928,860 | 9.0984 | 2.731 | 2.719 | 2.731 | 2.716 | 2.746 | 706,531 | 2.7300 | -0.11% |
| 2015-10-12 | 0 | 9.110 | 9.100 | 9.220 | 9.060 | 9.220 | 243,000 | 2,217,875 | 9.1271 | 2.734 | 2.731 | 2.767 | 2.719 | 2.767 | 809,844 | 2.7386 | -0.11% |
| 2015-10-09 | 0 | 9.120 | 9.120 | 9.180 | 9.010 | 9.260 | 86,000 | 785,620 | 9.1351 | 2.737 | 2.737 | 2.755 | 2.704 | 2.779 | 286,612 | 2.7411 | -0.65% |
| 2015-10-08 | 0 | 9.180 | 9.160 | 9.180 | 9.100 | 9.250 | 102,000 | 934,995 | 9.1666 | 2.755 | 2.749 | 2.755 | 2.731 | 2.776 | 339,935 | 2.7505 | -0.22% |
| 2015-10-07 | 0 | 9.200 | 9.200 | 9.210 | 9.110 | 9.220 | 140,000 | 1,286,130 | 9.1866 | 2.761 | 2.761 | 2.764 | 2.734 | 2.767 | 466,577 | 2.7565 | 0.88% |
| 2015-10-06 | 0 | 9.120 | 9.120 | 9.170 | 9.100 | 9.320 | 36,000 | 329,480 | 9.1522 | 2.737 | 2.737 | 2.752 | 2.731 | 2.797 | 119,977 | 2.7462 | -1.08% |
| 2015-10-05 | 0 | 9.220 | 9.200 | 9.220 | 9.170 | 9.310 | 79,000 | 728,662 | 9.2236 | 2.767 | 2.761 | 2.767 | 2.752 | 2.794 | 263,283 | 2.7676 | 0.88% |
| 2015-10-02 | 0 | 9.140 | 8.970 | 9.200 | 8.700 | 9.200 | 147,000 | 1,326,540 | 9.0241 | 2.743 | 2.692 | 2.761 | 2.611 | 2.761 | 489,906 | 2.7077 | 2.93% |
| 2015-09-30 | 0 | 8.880 | 8.870 | 8.960 | 8.780 | 9.030 | 72,000 | 642,610 | 8.9251 | 2.665 | 2.662 | 2.689 | 2.635 | 2.710 | 239,954 | 2.6781 | -0.11% |
| 2015-09-29 | 0 | 8.890 | 8.880 | 8.990 | 8.850 | 9.030 | 96,000 | 854,570 | 8.9018 | 2.668 | 2.665 | 2.698 | 2.656 | 2.710 | 319,938 | 2.6710 | -1.77% |
| 2015-09-25 | 0 | 9.050 | 9.020 | 9.040 | 8.980 | 9.130 | 24,000 | 216,680 | 9.0283 | 2.716 | 2.707 | 2.713 | 2.695 | 2.740 | 79,985 | 2.7090 | -0.44% |
| 2015-09-24 | 0 | 9.090 | 9.090 | 9.150 | 8.920 | 9.130 | 186,000 | 1,691,710 | 9.0952 | 2.728 | 2.728 | 2.746 | 2.677 | 2.740 | 619,881 | 2.7291 | 0.22% |
| 2015-09-23 | 0 | 9.070 | 8.990 | 9.120 | 8.920 | 9.070 | 274,000 | 2,459,940 | 8.9779 | 2.722 | 2.698 | 2.737 | 2.677 | 2.722 | 913,158 | 2.6939 | 0.33% |
| 2015-09-22 | 0 | 9.040 | 9.010 | 9.050 | 8.980 | 9.090 | 152,000 | 1,374,670 | 9.0439 | 2.713 | 2.704 | 2.716 | 2.695 | 2.728 | 506,569 | 2.7137 | 0.67% |
| 2015-09-21 | 0 | 8.980 | 8.970 | 8.980 | 8.960 | 9.120 | 75,000 | 676,460 | 9.0195 | 2.695 | 2.692 | 2.695 | 2.689 | 2.737 | 249,952 | 2.7064 | -0.77% |
| 2015-09-18 | 0 | 9.050 | 8.950 | 9.060 | 8.900 | 9.060 | 201,000 | 1,807,795 | 8.9940 | 2.716 | 2.686 | 2.719 | 2.671 | 2.719 | 669,871 | 2.6987 | 1.12% |
| 2015-09-17 | 0 | 8.950 | 8.950 | 9.020 | 8.920 | 9.140 | 211,000 | 1,895,020 | 8.9811 | 2.686 | 2.686 | 2.707 | 2.677 | 2.743 | 703,198 | 2.6949 | -0.56% |
| 2015-09-16 | 0 | 9.000 | 8.960 | 9.080 | 8.700 | 9.200 | 307,000 | 2,741,910 | 8.9313 | 2.701 | 2.689 | 2.725 | 2.611 | 2.761 | 1,023,136 | 2.6799 | -0.99% |
| 2015-09-15 | 0 | 9.090 | 9.080 | 9.140 | 9.060 | 9.150 | 102,000 | 927,710 | 9.0952 | 2.728 | 2.725 | 2.743 | 2.719 | 2.746 | 339,935 | 2.7291 | 0.00% |
| 2015-09-14 | 0 | 9.090 | 9.010 | 9.100 | 9.000 | 9.190 | 40,000 | 363,970 | 9.0993 | 2.728 | 2.704 | 2.731 | 2.701 | 2.758 | 133,308 | 2.7303 | 0.11% |
| 2015-09-11 | 0 | 9.080 | 9.070 | 9.100 | 9.050 | 9.170 | 136,000 | 1,235,360 | 9.0835 | 2.725 | 2.722 | 2.731 | 2.716 | 2.752 | 453,246 | 2.7256 | 0.67% |
| 2015-09-10 | 0 | 9.020 | 9.020 | 9.090 | 9.000 | 9.250 | 63,000 | 574,430 | 9.1179 | 2.707 | 2.707 | 2.728 | 2.701 | 2.776 | 209,960 | 2.7359 | -2.49% |
| 2015-09-09 | 0 | 9.250 | 9.170 | 9.250 | 9.100 | 9.250 | 159,000 | 1,457,830 | 9.1687 | 2.776 | 2.752 | 2.776 | 2.731 | 2.776 | 529,898 | 2.7512 | 2.89% |
| 2015-09-08 | 0 | 8.990 | 8.950 | 9.040 | 8.940 | 9.100 | 180,000 | 1,626,730 | 9.0374 | 2.698 | 2.686 | 2.713 | 2.683 | 2.731 | 599,885 | 2.7117 | 0.78% |
| 2015-09-07 | 0 | 8.920 | 8.800 | 8.920 | 8.680 | 8.920 | 482,000 | 4,253,680 | 8.8251 | 2.677 | 2.641 | 2.677 | 2.605 | 2.677 | 1,606,358 | 2.6480 | 1.48% |
| 2015-09-04 | 0 | 8.790 | 8.740 | 8.820 | 8.720 | 8.920 | 141,000 | 1,239,350 | 8.7897 | 2.638 | 2.623 | 2.647 | 2.617 | 2.677 | 469,910 | 2.6374 | -1.01% |
| 2015-09-02 | 0 | 8.880 | 8.830 | 8.890 | 8.780 | 8.980 | 364,000 | 3,228,405 | 8.8692 | 2.665 | 2.650 | 2.668 | 2.635 | 2.695 | 1,213,100 | 2.6613 | -0.45% |
| 2015-09-01 | 0 | 8.920 | 8.820 | 8.920 | 8.800 | 9.000 | 70,000 | 622,640 | 8.8949 | 2.677 | 2.647 | 2.677 | 2.641 | 2.701 | 233,288 | 2.6690 | 1.02% |
| 2015-08-31 | 0 | 8.830 | 8.810 | 8.830 | 8.810 | 8.980 | 185,000 | 1,644,660 | 8.8901 | 2.650 | 2.644 | 2.650 | 2.644 | 2.695 | 616,548 | 2.6675 | -1.34% |
| 2015-08-28 | 0 | 8.950 | 8.880 | 8.950 | 8.870 | 8.950 | 270,000 | 2,404,160 | 8.9043 | 2.686 | 2.665 | 2.686 | 2.662 | 2.686 | 899,827 | 2.6718 | 0.79% |
| 2015-08-27 | 0 | 8.880 | 8.790 | 8.890 | 8.700 | 8.900 | 212,123 | 1,871,603 | 8.8232 | 2.665 | 2.638 | 2.668 | 2.611 | 2.671 | 706,941 | 2.6475 | 3.38% |
| 2015-08-26 | 0 | 8.590 | 8.570 | 8.760 | 8.580 | 9.000 | 683,000 | 5,992,910 | 8.7744 | 2.577 | 2.571 | 2.629 | 2.574 | 2.701 | 2,276,229 | 2.6328 | -2.50% |
| 2015-08-25 | 0 | 8.810 | 8.800 | 9.000 | 8.560 | 9.000 | 647,000 | 5,704,030 | 8.8161 | 2.644 | 2.641 | 2.701 | 2.568 | 2.701 | 2,156,252 | 2.6453 | 0.34% |
| 2015-08-24 | 0 | 8.780 | 8.750 | 8.800 | 8.700 | 9.010 | 234,000 | 2,064,620 | 8.8232 | 2.635 | 2.626 | 2.641 | 2.611 | 2.704 | 779,850 | 2.6475 | -4.46% |
| 2015-08-21 | 0 | 9.190 | 9.180 | 9.250 | 9.120 | 9.400 | 174,000 | 1,607,410 | 9.2380 | 2.758 | 2.755 | 2.776 | 2.737 | 2.821 | 579,888 | 2.7719 | -2.23% |
| 2015-08-20 | 0 | 9.400 | 9.350 | 9.470 | 9.400 | 9.650 | 190,000 | 1,812,871 | 9.5414 | 2.821 | 2.806 | 2.842 | 2.821 | 2.896 | 633,211 | 2.8630 | -3.09% |
| 2015-08-19 | 0 | 9.700 | 9.700 | 9.720 | 9.700 | 9.900 | 126,000 | 1,228,510 | 9.7501 | 2.911 | 2.911 | 2.917 | 2.911 | 2.971 | 419,919 | 2.9256 | -0.10% |
| 2015-08-18 | 0 | 9.710 | 9.700 | 9.800 | 9.680 | 9.870 | 83,246 | 815,370 | 9.7947 | 2.914 | 2.911 | 2.941 | 2.905 | 2.962 | 277,433 | 2.9390 | -1.12% |
| 2015-08-17 | 0 | 9.820 | 9.800 | 9.830 | 9.770 | 9.900 | 69,000 | 678,350 | 9.8312 | 2.947 | 2.941 | 2.950 | 2.932 | 2.971 | 229,956 | 2.9499 | -0.81% |
| 2015-08-14 | 0 | 9.900 | 9.800 | 9.900 | 9.810 | 9.920 | 44,000 | 434,990 | 9.8861 | 2.971 | 2.941 | 2.971 | 2.944 | 2.977 | 146,638 | 2.9664 | 0.10% |
| 2015-08-13 | 0 | 9.890 | 9.840 | 9.890 | 9.730 | 9.920 | 102,000 | 1,003,680 | 9.8400 | 2.968 | 2.953 | 2.968 | 2.920 | 2.977 | 339,935 | 2.9526 | 0.20% |
| 2015-08-12 | 0 | 9.870 | 9.830 | 9.900 | 9.780 | 10.02 | 178,000 | 1,762,640 | 9.9025 | 2.962 | 2.950 | 2.971 | 2.935 | 3.007 | 593,219 | 2.9713 | -1.20% |
| 2015-08-11 | 0 | 9.990 | 9.900 | 9.990 | 9.900 | 10.06 | 189,172 | 1,895,499 | 10.020 | 2.998 | 2.971 | 2.998 | 2.971 | 3.019 | 630,452 | 3.0066 | 0.40% |
| 2015-08-10 | 0 | 9.950 | 9.930 | 9.950 | 9.900 | 10.06 | 210,000 | 2,096,470 | 9.9832 | 2.986 | 2.980 | 2.986 | 2.971 | 3.019 | 699,865 | 2.9955 | 0.10% |
| 2015-08-07 | 0 | 9.940 | 9.940 | 10.02 | 9.920 | 10.02 | 980,000 | 9,796,980 | 9.9969 | 2.983 | 2.983 | 3.007 | 2.977 | 3.007 | 3,266,038 | 2.9997 | -0.60% |
| 2015-08-06 | 0 | 10.00 | 9.920 | 10.00 | 9.880 | 10.06 | 785,284 | 7,876,590 | 10.030 | 3.001 | 2.977 | 3.001 | 2.965 | 3.019 | 2,617,110 | 3.0097 | 0.00% |
| 2015-08-05 | 0 | 10.00 | 9.960 | 10.00 | 9.880 | 10.02 | 880,000 | 8,779,060 | 9.9762 | 3.001 | 2.989 | 3.001 | 2.965 | 3.007 | 2,932,769 | 2.9934 | 0.81% |
| 2015-08-04 | 0 | 9.920 | 9.830 | 9.920 | 9.800 | 9.950 | 141,000 | 1,394,360 | 9.8891 | 2.977 | 2.950 | 2.977 | 2.941 | 2.986 | 469,910 | 2.9673 | 1.02% |
| 2015-08-03 | 0 | 9.820 | 9.720 | 9.820 | 9.660 | 9.850 | 199,000 | 1,948,960 | 9.7938 | 2.947 | 2.917 | 2.947 | 2.899 | 2.956 | 663,206 | 2.9387 | 0.20% |
| 2015-07-31 | 0 | 9.800 | 9.810 | 9.890 | 9.760 | 9.890 | 17,000 | 167,080 | 9.8282 | 2.941 | 2.944 | 2.968 | 2.929 | 2.968 | 56,656 | 2.9490 | -0.61% |
| 2015-07-30 | 0 | 9.860 | 9.780 | 9.860 | 9.620 | 9.980 | 330,000 | 3,244,040 | 9.8304 | 2.959 | 2.935 | 2.959 | 2.887 | 2.995 | 1,099,788 | 2.9497 | 1.34% |
| 2015-07-29 | 0 | 9.730 | 9.680 | 9.780 | 9.680 | 9.940 | 86,085 | 837,137 | 9.7245 | 2.920 | 2.905 | 2.935 | 2.905 | 2.983 | 286,895 | 2.9179 | -1.12% |
| 2015-07-28 | 0 | 9.840 | 9.770 | 9.850 | 9.660 | 9.890 | 47,000 | 459,395 | 9.7744 | 2.953 | 2.932 | 2.956 | 2.899 | 2.968 | 156,637 | 2.9329 | 1.23% |
| 2015-07-27 | 0 | 9.720 | 9.630 | 9.720 | 9.630 | 9.950 | 138,000 | 1,352,600 | 9.8014 | 2.917 | 2.890 | 2.917 | 2.890 | 2.986 | 459,912 | 2.9410 | -2.61% |
| 2015-07-24 | 0 | 9.980 | 9.890 | 9.980 | 9.860 | 10.04 | 119,000 | 1,191,720 | 10.014 | 2.995 | 2.968 | 2.995 | 2.959 | 3.013 | 396,590 | 3.0049 | -0.20% |
| 2015-07-23 | 0 | 10.00 | 9.890 | 10.00 | 9.940 | 10.08 | 218,000 | 2,182,360 | 10.011 | 3.001 | 2.968 | 3.001 | 2.983 | 3.025 | 726,527 | 3.0038 | 0.00% |
| 2015-07-22 | 0 | 10.00 | 9.960 | 10.00 | 9.780 | 10.10 | 231,000 | 2,290,675 | 9.9163 | 3.001 | 2.989 | 3.001 | 2.935 | 3.031 | 769,852 | 2.9755 | 0.00% |
| 2015-07-21 | 0 | 10.00 | 9.940 | 10.00 | 9.910 | 10.06 | 405,000 | 4,046,480 | 9.9913 | 3.001 | 2.983 | 3.001 | 2.974 | 3.019 | 1,349,740 | 2.9980 | 0.10% |
| 2015-07-20 | 0 | 9.990 | 9.890 | 9.990 | 9.850 | 10.00 | 431,000 | 4,304,850 | 9.9881 | 2.998 | 2.968 | 2.998 | 2.956 | 3.001 | 1,436,390 | 2.9970 | 0.10% |
| 2015-07-17 | 0 | 9.980 | 9.900 | 9.980 | 9.880 | 10.00 | 556,000 | 5,544,090 | 9.9714 | 2.995 | 2.971 | 2.995 | 2.965 | 3.001 | 1,852,977 | 2.9920 | 1.32% |
| 2015-07-16 | 0 | 9.850 | 9.870 | 9.880 | 9.730 | 9.900 | 126,000 | 1,237,440 | 9.8210 | 2.956 | 2.962 | 2.965 | 2.920 | 2.971 | 419,919 | 2.9469 | 1.03% |
| 2015-07-15 | 0 | 9.750 | 9.750 | 9.800 | 9.660 | 9.860 | 111,000 | 1,082,730 | 9.7543 | 2.926 | 2.926 | 2.941 | 2.899 | 2.959 | 369,929 | 2.9269 | -1.91% |
| 2015-07-14 | 0 | 9.940 | 9.840 | 9.940 | 9.700 | 10.00 | 810,000 | 8,016,530 | 9.8970 | 2.983 | 2.953 | 2.983 | 2.911 | 3.001 | 2,699,481 | 2.9697 | 1.64% |
| 2015-07-13 | 0 | 9.780 | 9.670 | 9.780 | 9.440 | 9.780 | 271,000 | 2,617,080 | 9.6571 | 2.935 | 2.902 | 2.935 | 2.833 | 2.935 | 903,160 | 2.8977 | 3.06% |
| 2015-07-10 | 0 | 9.490 | 9.490 | 9.500 | 8.700 | 9.600 | 387,000 | 3,678,580 | 9.5054 | 2.848 | 2.848 | 2.851 | 2.611 | 2.881 | 1,289,752 | 2.8522 | 5.33% |
| 2015-07-09 | 0 | 9.010 | 8.900 | 9.050 | 8.700 | 9.060 | 264,000 | 2,357,120 | 8.9285 | 2.704 | 2.671 | 2.716 | 2.611 | 2.719 | 879,831 | 2.6791 | 3.56% |
| 2015-07-08 | 0 | 8.700 | 8.710 | 8.720 | 8.660 | 9.050 | 752,000 | 6,597,150 | 8.7728 | 2.611 | 2.614 | 2.617 | 2.598 | 2.716 | 2,506,184 | 2.6323 | -3.87% |
| 2015-07-07 | 0 | 9.050 | 9.040 | 9.130 | 9.030 | 9.340 | 588,867 | 5,414,311 | 9.1945 | 2.716 | 2.713 | 2.740 | 2.710 | 2.803 | 1,962,512 | 2.7589 | -1.09% |
| 2015-07-06 | 0 | 9.150 | 9.140 | 9.250 | 9.000 | 9.610 | 449,000 | 4,147,630 | 9.2375 | 2.746 | 2.743 | 2.776 | 2.701 | 2.884 | 1,496,379 | 2.7718 | -4.39% |
| 2015-07-03 | 0 | 9.570 | 9.560 | 9.640 | 9.560 | 9.760 | 144,000 | 1,391,440 | 9.6628 | 2.872 | 2.869 | 2.893 | 2.869 | 2.929 | 479,908 | 2.8994 | -1.34% |
| 2015-07-02 | 0 | 9.700 | 9.700 | 9.780 | 9.670 | 9.840 | 97,000 | 945,860 | 9.7511 | 2.911 | 2.911 | 2.935 | 2.902 | 2.953 | 323,271 | 2.9259 | -0.92% |
| 2015-06-30 | 0 | 9.790 | 9.700 | 9.810 | 9.510 | 9.840 | 202,000 | 1,958,370 | 9.6949 | 2.938 | 2.911 | 2.944 | 2.854 | 2.953 | 673,204 | 2.9090 | 2.09% |
| 2015-06-29 | 0 | 9.590 | 9.580 | 9.590 | 9.530 | 9.910 | 324,520 | 3,135,901 | 9.6632 | 2.878 | 2.875 | 2.878 | 2.860 | 2.974 | 1,081,525 | 2.8995 | -2.44% |
| 2015-06-26 | 0 | 9.830 | 9.820 | 9.920 | 9.800 | 9.940 | 111,000 | 1,095,300 | 9.8676 | 2.950 | 2.947 | 2.977 | 2.941 | 2.983 | 369,929 | 2.9608 | -0.20% |
| 2015-06-25 | 0 | 9.850 | 9.820 | 9.830 | 9.760 | 10.00 | 305,000 | 3,001,780 | 9.8419 | 2.956 | 2.947 | 2.950 | 2.929 | 3.001 | 1,016,471 | 2.9531 | -0.51% |
| 2015-06-24 | 0 | 9.900 | 9.890 | 9.990 | 9.880 | 10.06 | 290,000 | 2,886,690 | 9.9541 | 2.971 | 2.968 | 2.998 | 2.965 | 3.019 | 966,481 | 2.9868 | -1.20% |
| 2015-06-23 | 0 | 10.02 | 9.950 | 10.04 | 9.800 | 10.12 | 260,000 | 2,590,320 | 9.9628 | 3.007 | 2.986 | 3.013 | 2.941 | 3.037 | 866,500 | 2.9894 | 0.20% |
| 2015-06-22 | 0 | 10.00 | 9.920 | 10.00 | 9.890 | 10.20 | 639,000 | 6,380,030 | 9.9844 | 3.001 | 2.977 | 3.001 | 2.968 | 3.061 | 2,129,590 | 2.9959 | 0.00% |
| 2015-06-19 | 0 | 10.00 | 9.840 | 9.870 | 9.710 | 10.40 | 812,368 | 8,075,951 | 9.9412 | 3.001 | 2.953 | 2.962 | 2.914 | 3.121 | 2,707,372 | 2.9829 | 1.01% |
| 2015-06-18 | 0 | 9.900 | 9.840 | 9.900 | 9.700 | 9.980 | 259,427 | 2,564,636 | 9.8858 | 2.971 | 2.953 | 2.971 | 2.911 | 2.995 | 864,590 | 2.9663 | 1.12% |
| 2015-06-17 | 0 | 9.790 | 9.700 | 9.790 | 9.600 | 9.790 | 341,000 | 3,327,270 | 9.7574 | 2.938 | 2.911 | 2.938 | 2.881 | 2.938 | 1,136,448 | 2.9278 | 1.03% |
| 2015-06-16 | 0 | 9.690 | 9.650 | 9.740 | 9.640 | 9.800 | 547,000 | 5,332,910 | 9.7494 | 2.908 | 2.896 | 2.923 | 2.893 | 2.941 | 1,822,983 | 2.9254 | -1.12% |
| 2015-06-15 | 0 | 9.800 | 9.730 | 9.800 | 9.670 | 9.870 | 585,000 | 5,712,930 | 9.7657 | 2.941 | 2.920 | 2.941 | 2.902 | 2.962 | 1,949,625 | 2.9303 | -0.31% |
| 2015-06-12 | 0 | 9.830 | 9.760 | 9.830 | 9.680 | 9.840 | 530,274 | 5,183,829 | 9.7758 | 2.950 | 2.929 | 2.950 | 2.905 | 2.953 | 1,767,240 | 2.9333 | 1.87% |
| 2015-06-11 | 0 | 9.650 | 9.600 | 9.700 | 9.580 | 9.800 | 556,000 | 5,431,090 | 9.7681 | 2.896 | 2.881 | 2.911 | 2.875 | 2.941 | 1,852,977 | 2.9310 | -0.21% |
| 2015-06-10 | 0 | 9.670 | 9.670 | 9.720 | 9.670 | 9.830 | 611,000 | 5,976,750 | 9.7819 | 2.902 | 2.902 | 2.917 | 2.902 | 2.950 | 2,036,275 | 2.9351 | -0.82% |
| 2015-06-09 | 0 | 9.750 | 9.620 | 9.770 | 9.580 | 9.760 | 493,000 | 4,767,100 | 9.6696 | 2.926 | 2.887 | 2.932 | 2.875 | 2.929 | 1,643,017 | 2.9014 | 0.72% |
| 2015-06-08 | 0 | 9.680 | 9.600 | 9.680 | 9.430 | 9.690 | 587,000 | 5,619,410 | 9.5731 | 2.905 | 2.881 | 2.905 | 2.830 | 2.908 | 1,956,290 | 2.8725 | 0.52% |
| 2015-06-05 | 0 | 9.630 | 9.630 | 9.640 | 9.630 | 9.780 | 120,000 | 1,160,980 | 9.6748 | 2.890 | 2.890 | 2.893 | 2.890 | 2.935 | 399,923 | 2.9030 | -1.63% |
| 2015-06-04 | 0 | 9.790 | 9.750 | 9.800 | 9.680 | 9.960 | 299,000 | 2,931,340 | 9.8038 | 2.938 | 2.926 | 2.941 | 2.905 | 2.989 | 996,475 | 2.9417 | -1.51% |
| 2015-06-03 | 0 | 10.30 | 10.30 | 10.36 | 10.24 | 10.36 | 114,000 | 1,172,440 | 10.285 | 2.983 | 2.983 | 3.000 | 2.965 | 3.000 | 393,687 | 2.9781 | -0.19% |
| 2015-06-02 | 0 | 10.32 | 10.28 | 10.36 | 10.26 | 10.36 | 184,000 | 1,895,280 | 10.300 | 2.988 | 2.977 | 3.000 | 2.971 | 3.000 | 635,424 | 2.9827 | -0.39% |
| 2015-06-01 | 0 | 10.36 | 10.34 | 10.36 | 10.24 | 10.36 | 271,000 | 2,794,360 | 10.311 | 3.000 | 2.994 | 3.000 | 2.965 | 3.000 | 935,870 | 2.9858 | 0.58% |
| 2015-05-29 | 0 | 10.30 | 10.22 | 10.32 | 10.18 | 10.32 | 453,399 | 4,644,427 | 10.244 | 2.983 | 2.959 | 2.988 | 2.948 | 2.988 | 1,565,765 | 2.9662 | 0.98% |
| 2015-05-28 | 0 | 10.20 | 10.18 | 10.20 | 10.18 | 10.30 | 585,000 | 5,984,720 | 10.230 | 2.954 | 2.948 | 2.954 | 2.948 | 2.983 | 2,020,235 | 2.9624 | 0.00% |
| 2015-05-27 | 0 | 10.20 | 10.18 | 10.22 | 10.12 | 10.28 | 353,000 | 3,591,300 | 10.174 | 2.954 | 2.948 | 2.959 | 2.930 | 2.977 | 1,219,048 | 2.9460 | -0.39% |
| 2015-05-26 | 0 | 10.24 | 10.20 | 10.24 | 10.18 | 10.30 | 493,375 | 5,036,300 | 10.208 | 2.965 | 2.954 | 2.965 | 2.948 | 2.983 | 1,703,818 | 2.9559 | 0.00% |
| 2015-05-22 | 0 | 10.24 | 10.18 | 10.24 | 10.20 | 10.26 | 444,000 | 4,537,570 | 10.220 | 2.965 | 2.948 | 2.965 | 2.954 | 2.971 | 1,533,307 | 2.9593 | 0.39% |
| 2015-05-21 | 0 | 10.20 | 10.20 | 10.24 | 10.20 | 10.28 | 136,500 | 1,396,470 | 10.231 | 2.954 | 2.954 | 2.965 | 2.954 | 2.977 | 471,388 | 2.9625 | -0.58% |
| 2015-05-20 | 0 | 10.26 | 10.22 | 10.26 | 10.20 | 10.28 | 193,000 | 1,977,620 | 10.247 | 2.971 | 2.959 | 2.971 | 2.954 | 2.977 | 666,505 | 2.9672 | 0.59% |
| 2015-05-19 | 0 | 10.20 | 10.18 | 10.20 | 10.16 | 10.26 | 208,000 | 2,121,920 | 10.202 | 2.954 | 2.948 | 2.954 | 2.942 | 2.971 | 718,306 | 2.9541 | 0.20% |
| 2015-05-18 | 0 | 10.18 | 10.06 | 10.16 | 10.08 | 10.26 | 280,000 | 2,840,690 | 10.145 | 2.948 | 2.913 | 2.942 | 2.919 | 2.971 | 966,950 | 2.9378 | -0.39% |
| 2015-05-15 | 0 | 10.22 | 10.20 | 10.24 | 10.12 | 10.24 | 135,964 | 1,386,311 | 10.196 | 2.959 | 2.954 | 2.965 | 2.930 | 2.965 | 469,537 | 2.9525 | -0.20% |
| 2015-05-14 | 0 | 10.24 | 10.14 | 10.26 | 10.00 | 10.28 | 418,000 | 4,272,427 | 10.221 | 2.965 | 2.936 | 2.971 | 2.896 | 2.977 | 1,443,518 | 2.9597 | 1.19% |
| 2015-05-13 | 0 | 10.12 | 10.06 | 10.12 | 9.980 | 10.24 | 322,000 | 3,259,870 | 10.124 | 2.930 | 2.913 | 2.930 | 2.890 | 2.965 | 1,111,993 | 2.9316 | 1.20% |
| 2015-05-12 | 0 | 10.00 | 9.990 | 10.02 | 9.900 | 10.06 | 170,000 | 1,696,525 | 9.9796 | 2.896 | 2.893 | 2.901 | 2.867 | 2.913 | 587,077 | 2.8898 | -0.60% |
| 2015-05-11 | 0 | 10.06 | 10.00 | 10.06 | 9.960 | 10.14 | 225,000 | 2,252,590 | 10.012 | 2.913 | 2.896 | 2.913 | 2.884 | 2.936 | 777,013 | 2.8990 | 0.90% |
| 2015-05-08 | 0 | 9.970 | 9.960 | 9.970 | 9.960 | 10.00 | 215,000 | 2,144,630 | 9.9750 | 2.887 | 2.884 | 2.887 | 2.884 | 2.896 | 742,480 | 2.8885 | -0.10% |
| 2015-05-07 | 0 | 9.980 | 9.960 | 9.980 | 9.950 | 10.16 | 316,000 | 3,159,280 | 9.9977 | 2.890 | 2.884 | 2.890 | 2.881 | 2.942 | 1,091,272 | 2.8950 | -0.99% |
| 2015-05-06 | 0 | 10.08 | 10.06 | 10.10 | 10.06 | 10.26 | 282,000 | 2,873,600 | 10.190 | 2.919 | 2.913 | 2.925 | 2.913 | 2.971 | 973,857 | 2.9507 | -0.20% |
| 2015-05-05 | 0 | 10.10 | 10.08 | 10.10 | 10.08 | 10.26 | 613,000 | 6,248,180 | 10.193 | 2.925 | 2.919 | 2.925 | 2.919 | 2.971 | 2,116,930 | 2.9515 | -0.98% |
| 2015-05-04 | 0 | 10.20 | 10.18 | 10.20 | 9.950 | 10.20 | 820,000 | 8,278,720 | 10.096 | 2.954 | 2.948 | 2.954 | 2.881 | 2.954 | 2,831,782 | 2.9235 | 2.82% |
| 2015-04-30 | 0 | 9.920 | 9.900 | 9.940 | 9.810 | 9.950 | 738,000 | 7,314,035 | 9.9106 | 2.873 | 2.867 | 2.878 | 2.841 | 2.881 | 2,548,604 | 2.8698 | -0.10% |
| 2015-04-29 | 0 | 9.930 | 9.910 | 9.930 | 9.820 | 9.930 | 694,000 | 6,847,740 | 9.8671 | 2.875 | 2.870 | 2.875 | 2.844 | 2.875 | 2,396,655 | 2.8572 | 0.81% |
| 2015-04-28 | 0 | 9.850 | 9.810 | 9.860 | 9.790 | 9.860 | 497,000 | 4,883,230 | 9.8254 | 2.852 | 2.841 | 2.855 | 2.835 | 2.855 | 1,716,336 | 2.8451 | 0.10% |
| 2015-04-27 | 0 | 9.840 | 9.830 | 9.840 | 9.800 | 9.850 | 861,000 | 8,465,850 | 9.8326 | 2.849 | 2.846 | 2.849 | 2.838 | 2.852 | 2,973,372 | 2.8472 | 0.41% |
| 2015-04-24 | 0 | 9.800 | 9.760 | 9.800 | 9.730 | 9.830 | 440,000 | 4,305,610 | 9.7855 | 2.838 | 2.826 | 2.838 | 2.818 | 2.846 | 1,519,493 | 2.8336 | 0.51% |
| 2015-04-23 | 0 | 9.750 | 9.750 | 9.770 | 9.730 | 9.850 | 798,729 | 7,833,951 | 9.8080 | 2.823 | 2.823 | 2.829 | 2.818 | 2.852 | 2,758,325 | 2.8401 | -0.41% |
| 2015-04-22 | 0 | 9.790 | 9.780 | 9.800 | 9.650 | 9.800 | 1,045,000 | 10,185,525 | 9.7469 | 2.835 | 2.832 | 2.838 | 2.794 | 2.838 | 3,608,796 | 2.8224 | 1.35% |
| 2015-04-21 | 0 | 9.660 | 9.660 | 9.680 | 9.560 | 9.680 | 677,000 | 6,516,720 | 9.6259 | 2.797 | 2.797 | 2.803 | 2.768 | 2.803 | 2,337,947 | 2.7874 | 1.36% |
| 2015-04-20 | 0 | 9.530 | 9.490 | 9.540 | 9.490 | 9.670 | 851,000 | 8,144,980 | 9.5711 | 2.760 | 2.748 | 2.763 | 2.748 | 2.800 | 2,938,838 | 2.7715 | -1.24% |
| 2015-04-17 | 0 | 9.650 | 9.630 | 9.700 | 9.640 | 9.750 | 692,000 | 6,728,215 | 9.7229 | 2.794 | 2.789 | 2.809 | 2.791 | 2.823 | 2,389,748 | 2.8154 | -0.92% |
| 2015-04-16 | 0 | 9.740 | 9.700 | 9.740 | 9.680 | 9.740 | 787,376 | 7,637,538 | 9.7000 | 2.820 | 2.809 | 2.820 | 2.803 | 2.820 | 2,719,119 | 2.8088 | 0.62% |
| 2015-04-15 | 0 | 9.680 | 9.650 | 9.680 | 9.560 | 9.680 | 1,161,000 | 11,182,930 | 9.6322 | 2.803 | 2.794 | 2.803 | 2.768 | 2.803 | 4,009,390 | 2.7892 | 0.73% |
| 2015-04-14 | 0 | 9.610 | 9.550 | 9.620 | 9.520 | 9.630 | 1,436,000 | 13,758,040 | 9.5808 | 2.783 | 2.765 | 2.786 | 2.757 | 2.789 | 4,959,073 | 2.7743 | 0.95% |
| 2015-04-13 | 0 | 9.520 | 9.480 | 9.520 | 9.420 | 9.540 | 1,401,000 | 13,293,880 | 9.4889 | 2.757 | 2.745 | 2.757 | 2.728 | 2.763 | 4,838,204 | 2.7477 | 1.28% |
| 2015-04-10 | 0 | 9.400 | 9.340 | 9.400 | 9.330 | 9.450 | 921,000 | 8,643,790 | 9.3852 | 2.722 | 2.705 | 2.722 | 2.702 | 2.736 | 3,180,575 | 2.7177 | 0.75% |
| 2015-04-09 | 0 | 9.330 | 9.330 | 9.370 | 9.150 | 9.400 | 1,472,000 | 13,741,130 | 9.3350 | 2.702 | 2.702 | 2.713 | 2.650 | 2.722 | 5,083,395 | 2.7031 | 1.97% |
| 2015-04-08 | 0 | 9.150 | 9.120 | 9.150 | 9.040 | 9.150 | 625,000 | 5,676,170 | 9.0819 | 2.650 | 2.641 | 2.650 | 2.618 | 2.650 | 2,158,371 | 2.6298 | 1.22% |
| 2015-04-02 | 0 | 9.040 | 9.040 | 9.050 | 9.020 | 9.050 | 428,000 | 3,868,470 | 9.0385 | 2.618 | 2.618 | 2.621 | 2.612 | 2.621 | 1,478,052 | 2.6173 | 0.22% |
| 2015-04-01 | 0 | 9.020 | 8.990 | 9.020 | 8.940 | 9.020 | 525,422 | 4,719,747 | 8.9828 | 2.612 | 2.603 | 2.612 | 2.589 | 2.612 | 1,814,489 | 2.6011 | 0.33% |
| 2015-03-31 | 0 | 8.990 | 8.960 | 9.000 | 8.930 | 9.050 | 440,000 | 3,954,000 | 8.9864 | 2.603 | 2.595 | 2.606 | 2.586 | 2.621 | 1,519,493 | 2.6022 | 1.12% |
| 2015-03-30 | 0 | 8.890 | 8.890 | 8.900 | 8.810 | 8.910 | 565,000 | 5,017,620 | 8.8807 | 2.574 | 2.574 | 2.577 | 2.551 | 2.580 | 1,951,167 | 2.5716 | 0.45% |
| 2015-03-27 | 0 | 8.850 | 8.840 | 8.850 | 8.810 | 8.920 | 541,000 | 4,785,730 | 8.8461 | 2.563 | 2.560 | 2.563 | 2.551 | 2.583 | 1,868,286 | 2.5616 | -0.11% |
| 2015-03-26 | 0 | 8.860 | 8.820 | 8.870 | 8.810 | 8.920 | 641,500 | 5,689,760 | 8.8695 | 2.566 | 2.554 | 2.568 | 2.551 | 2.583 | 2,215,352 | 2.5683 | -0.67% |
| 2015-03-25 | 0 | 8.920 | 8.890 | 8.920 | 8.850 | 8.920 | 426,000 | 3,780,860 | 8.8753 | 2.583 | 2.574 | 2.583 | 2.563 | 2.583 | 1,471,146 | 2.5700 | 0.45% |
| 2015-03-24 | 0 | 8.880 | 8.850 | 8.890 | 8.830 | 8.920 | 524,000 | 4,647,005 | 8.8683 | 2.571 | 2.563 | 2.574 | 2.557 | 2.583 | 1,809,578 | 2.5680 | 0.00% |
| 2015-03-23 | 0 | 8.880 | 8.870 | 8.880 | 8.860 | 8.930 | 476,000 | 4,229,680 | 8.8859 | 2.571 | 2.568 | 2.571 | 2.566 | 2.586 | 1,643,815 | 2.5731 | -0.22% |
| 2015-03-20 | 0 | 8.900 | 8.850 | 8.910 | 8.840 | 8.910 | 433,000 | 3,842,980 | 8.8752 | 2.577 | 2.563 | 2.580 | 2.560 | 2.580 | 1,495,319 | 2.5700 | 0.00% |
| 2015-03-19 | 0 | 8.900 | 8.880 | 8.910 | 8.830 | 8.940 | 563,000 | 4,997,715 | 8.8769 | 2.577 | 2.571 | 2.580 | 2.557 | 2.589 | 1,944,260 | 2.5705 | 0.00% |
| 2015-03-18 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 417,135 | 3,689,664 | 8.8453 | 2.577 | 2.563 | 2.577 | 2.548 | 2.577 | 1,440,531 | 2.5613 | 0.91% |
| 2015-03-17 | 0 | 8.820 | 8.820 | 8.860 | 8.800 | 8.890 | 493,000 | 4,356,870 | 8.8375 | 2.554 | 2.554 | 2.566 | 2.548 | 2.574 | 1,702,523 | 2.5591 | -0.34% |
| 2015-03-16 | 0 | 8.850 | 8.800 | 8.850 | 8.670 | 8.850 | 524,617 | 4,595,137 | 8.7590 | 2.563 | 2.548 | 2.563 | 2.511 | 2.563 | 1,811,709 | 2.5364 | 1.14% |
| 2015-03-13 | 0 | 8.750 | 8.750 | 8.780 | 8.670 | 8.770 | 466,000 | 4,063,420 | 8.7198 | 2.534 | 2.534 | 2.542 | 2.511 | 2.540 | 1,609,281 | 2.5250 | 0.81% |
| 2015-03-12 | 0 | 8.680 | 8.680 | 8.720 | 8.660 | 8.800 | 704,000 | 6,130,900 | 8.7087 | 2.513 | 2.513 | 2.525 | 2.508 | 2.548 | 2,431,189 | 2.5218 | -0.34% |
| 2015-03-11 | 0 | 8.710 | 8.710 | 8.760 | 8.710 | 8.830 | 623,000 | 5,468,290 | 8.7774 | 2.522 | 2.522 | 2.537 | 2.522 | 2.557 | 2,151,464 | 2.5417 | -0.91% |
| 2015-03-10 | 0 | 8.790 | 8.780 | 8.820 | 8.780 | 8.900 | 775,000 | 6,832,330 | 8.8159 | 2.545 | 2.542 | 2.554 | 2.542 | 2.577 | 2,676,380 | 2.5528 | -0.34% |
| 2015-03-09 | 0 | 8.820 | 8.820 | 8.850 | 8.810 | 8.930 | 537,000 | 4,763,310 | 8.8702 | 2.554 | 2.554 | 2.563 | 2.551 | 2.586 | 1,854,472 | 2.5686 | -0.90% |
| 2015-03-06 | 0 | 8.900 | 8.890 | 8.910 | 8.840 | 8.910 | 413,000 | 3,670,140 | 8.8865 | 2.577 | 2.574 | 2.580 | 2.560 | 2.580 | 1,426,251 | 2.5733 | 0.79% |
| 2015-03-05 | 0 | 8.830 | 8.820 | 8.850 | 8.800 | 8.950 | 1,181,000 | 10,448,340 | 8.8470 | 2.557 | 2.554 | 2.563 | 2.548 | 2.592 | 4,078,457 | 2.5618 | -0.45% |
| 2015-03-04 | 0 | 8.870 | 8.870 | 8.950 | 8.860 | 8.950 | 410,000 | 3,655,140 | 8.9150 | 2.568 | 2.568 | 2.592 | 2.566 | 2.592 | 1,415,891 | 2.5815 | -0.11% |
| 2015-03-03 | 0 | 8.880 | 8.880 | 8.900 | 8.850 | 8.950 | 569,000 | 5,062,335 | 8.8969 | 2.571 | 2.571 | 2.577 | 2.563 | 2.592 | 1,964,981 | 2.5763 | -0.56% |
| 2015-03-02 | 0 | 8.930 | 8.930 | 8.940 | 8.860 | 8.990 | 665,000 | 5,949,900 | 8.9472 | 2.586 | 2.586 | 2.589 | 2.566 | 2.603 | 2,296,506 | 2.5908 | 0.90% |
| 2015-02-27 | 0 | 8.850 | 8.840 | 8.880 | 8.830 | 9.000 | 1,285,850 | 11,442,737 | 8.8990 | 2.563 | 2.560 | 2.571 | 2.557 | 2.606 | 4,440,546 | 2.5769 | -0.56% |
| 2015-02-26 | 0 | 8.900 | 8.900 | 8.940 | 8.860 | 9.040 | 1,289,241 | 11,505,437 | 8.9242 | 2.577 | 2.577 | 2.589 | 2.566 | 2.618 | 4,452,256 | 2.5842 | -1.22% |
| 2015-02-25 | 0 | 9.010 | 8.980 | 9.010 | 8.940 | 9.040 | 483,000 | 4,352,990 | 9.0124 | 2.609 | 2.600 | 2.609 | 2.589 | 2.618 | 1,667,989 | 2.6097 | 0.67% |
| 2015-02-24 | 0 | 8.950 | 8.940 | 8.970 | 8.880 | 9.050 | 999,000 | 8,954,895 | 8.9639 | 2.592 | 2.589 | 2.597 | 2.571 | 2.621 | 3,449,940 | 2.5957 | -0.56% |
| 2015-02-23 | 0 | 9.000 | 8.990 | 9.000 | 8.980 | 9.050 | 548,000 | 4,942,280 | 9.0188 | 2.606 | 2.603 | 2.606 | 2.600 | 2.621 | 1,892,459 | 2.6116 | 0.00% |
| 2015-02-18 | 0 | 9.000 | 8.960 | 9.000 | 8.950 | 9.040 | 269,000 | 2,416,390 | 8.9829 | 2.606 | 2.595 | 2.606 | 2.592 | 2.618 | 928,963 | 2.6012 | 0.11% |
| 2015-02-17 | 0 | 8.990 | 8.970 | 8.990 | 8.950 | 9.000 | 253,000 | 2,270,120 | 8.9728 | 2.603 | 2.597 | 2.603 | 2.592 | 2.606 | 873,708 | 2.5983 | 0.00% |
| 2015-02-16 | 0 | 8.990 | 8.950 | 8.990 | 8.900 | 9.000 | 323,000 | 2,897,000 | 8.9690 | 2.603 | 2.592 | 2.603 | 2.577 | 2.606 | 1,115,446 | 2.5972 | 0.90% |
| 2015-02-13 | 0 | 8.910 | 8.900 | 8.950 | 8.900 | 9.000 | 636,000 | 5,690,320 | 8.9470 | 2.580 | 2.577 | 2.592 | 2.577 | 2.606 | 2,196,358 | 2.5908 | -0.34% |
| 2015-02-12 | 0 | 8.940 | 8.930 | 8.950 | 8.910 | 9.000 | 509,000 | 4,559,760 | 8.9583 | 2.589 | 2.586 | 2.592 | 2.580 | 2.606 | 1,757,777 | 2.5940 | 0.00% |
| 2015-02-11 | 0 | 8.940 | 8.940 | 8.950 | 8.930 | 9.000 | 465,000 | 4,168,100 | 8.9637 | 2.589 | 2.589 | 2.592 | 2.586 | 2.606 | 1,605,828 | 2.5956 | -0.67% |
| 2015-02-10 | 0 | 9.000 | 8.990 | 9.000 | 8.870 | 9.040 | 675,000 | 6,063,830 | 8.9835 | 2.606 | 2.603 | 2.606 | 2.568 | 2.618 | 2,331,040 | 2.6013 | 1.12% |
| 2015-02-09 | 0 | 8.900 | 8.870 | 8.900 | 8.860 | 8.970 | 508,000 | 4,527,270 | 8.9119 | 2.577 | 2.568 | 2.577 | 2.566 | 2.597 | 1,754,324 | 2.5806 | 0.00% |
| 2015-02-06 | 0 | 8.900 | 8.900 | 8.940 | 8.900 | 9.010 | 514,000 | 4,604,800 | 8.9588 | 2.577 | 2.577 | 2.589 | 2.577 | 2.609 | 1,775,044 | 2.5942 | -0.45% |
| 2015-02-05 | 0 | 8.940 | 8.940 | 8.970 | 8.930 | 9.080 | 407,000 | 3,646,360 | 8.9591 | 2.589 | 2.589 | 2.597 | 2.586 | 2.629 | 1,405,531 | 2.5943 | -0.67% |
| 2015-02-04 | 0 | 9.000 | 8.970 | 9.010 | 8.940 | 9.050 | 382,000 | 3,436,060 | 8.9949 | 2.606 | 2.597 | 2.609 | 2.589 | 2.621 | 1,319,196 | 2.6047 | 0.33% |
| 2015-02-03 | 0 | 8.970 | 8.970 | 9.000 | 8.950 | 9.080 | 593,000 | 5,340,190 | 9.0054 | 2.597 | 2.597 | 2.606 | 2.592 | 2.629 | 2,047,862 | 2.6077 | -0.22% |
| 2015-02-02 | 0 | 8.990 | 8.980 | 9.000 | 8.970 | 9.100 | 512,000 | 4,616,405 | 9.0164 | 2.603 | 2.600 | 2.606 | 2.597 | 2.635 | 1,768,137 | 2.6109 | -0.66% |
| 2015-01-30 | 0 | 9.050 | 9.010 | 9.050 | 9.010 | 9.140 | 871,000 | 7,886,670 | 9.0547 | 2.621 | 2.609 | 2.621 | 2.609 | 2.647 | 3,007,906 | 2.6220 | -0.22% |
| 2015-01-29 | 0 | 9.070 | 9.070 | 9.110 | 9.040 | 9.120 | 526,000 | 4,780,645 | 9.0887 | 2.626 | 2.626 | 2.638 | 2.618 | 2.641 | 1,816,485 | 2.6318 | -0.11% |
| 2015-01-28 | 0 | 9.080 | 9.040 | 9.080 | 9.030 | 9.130 | 403,000 | 3,656,090 | 9.0722 | 2.629 | 2.618 | 2.629 | 2.615 | 2.644 | 1,391,717 | 2.6270 | -0.11% |
| 2015-01-27 | 0 | 9.090 | 9.080 | 9.110 | 9.030 | 9.120 | 468,000 | 4,254,520 | 9.0909 | 2.632 | 2.629 | 2.638 | 2.615 | 2.641 | 1,616,188 | 2.6324 | 0.66% |
| 2015-01-26 | 0 | 9.030 | 9.030 | 9.070 | 9.030 | 9.140 | 514,000 | 4,669,100 | 9.0839 | 2.615 | 2.615 | 2.626 | 2.615 | 2.647 | 1,775,044 | 2.6304 | -0.66% |
| 2015-01-23 | 0 | 9.090 | 9.080 | 9.090 | 8.970 | 9.100 | 535,000 | 4,846,240 | 9.0584 | 2.632 | 2.629 | 2.632 | 2.597 | 2.635 | 1,847,565 | 2.6230 | 1.56% |
| 2015-01-22 | 0 | 8.950 | 8.950 | 8.970 | 8.920 | 9.080 | 421,000 | 3,798,040 | 9.0215 | 2.592 | 2.592 | 2.597 | 2.583 | 2.629 | 1,453,879 | 2.6124 | -0.56% |
| 2015-01-21 | 0 | 9.000 | 9.000 | 9.010 | 8.950 | 9.040 | 450,000 | 4,048,520 | 8.9967 | 2.606 | 2.606 | 2.609 | 2.592 | 2.618 | 1,554,027 | 2.6052 | -0.11% |
| 2015-01-20 | 0 | 9.010 | 8.960 | 9.050 | 8.900 | 9.050 | 627,000 | 5,626,520 | 8.9737 | 2.609 | 2.595 | 2.621 | 2.577 | 2.621 | 2,165,278 | 2.5985 | 1.01% |
| 2015-01-19 | 0 | 8.920 | 8.900 | 8.920 | 8.900 | 9.040 | 471,000 | 4,232,970 | 8.9872 | 2.583 | 2.577 | 2.583 | 2.577 | 2.618 | 1,626,548 | 2.6024 | -1.22% |
| 2015-01-16 | 0 | 9.030 | 9.020 | 9.040 | 9.020 | 9.150 | 516,000 | 4,684,060 | 9.0776 | 2.615 | 2.612 | 2.618 | 2.612 | 2.650 | 1,781,951 | 2.6286 | -0.99% |
| 2015-01-15 | 0 | 9.120 | 9.080 | 9.120 | 9.080 | 9.190 | 495,383 | 4,529,455 | 9.1433 | 2.641 | 2.629 | 2.641 | 2.629 | 2.661 | 1,710,752 | 2.6476 | -0.44% |
| 2015-01-14 | 0 | 9.160 | 9.120 | 9.160 | 9.080 | 9.190 | 292,000 | 2,661,340 | 9.1142 | 2.652 | 2.641 | 2.652 | 2.629 | 2.661 | 1,008,391 | 2.6392 | 0.55% |
| 2015-01-13 | 0 | 9.110 | 9.080 | 9.110 | 9.080 | 9.190 | 474,000 | 4,323,830 | 9.1220 | 2.638 | 2.629 | 2.638 | 2.629 | 2.661 | 1,636,908 | 2.6415 | -0.11% |
| 2015-01-12 | 0 | 9.120 | 9.080 | 9.120 | 9.080 | 9.200 | 382,000 | 3,496,000 | 9.1518 | 2.641 | 2.629 | 2.641 | 2.629 | 2.664 | 1,319,196 | 2.6501 | 0.44% |
| 2015-01-09 | 0 | 9.080 | 9.070 | 9.100 | 9.070 | 9.250 | 807,139 | 7,408,976 | 9.1793 | 2.629 | 2.626 | 2.635 | 2.626 | 2.679 | 2,787,368 | 2.6581 | -0.98% |
| 2015-01-08 | 0 | 9.170 | 9.170 | 9.220 | 9.170 | 9.290 | 369,000 | 3,405,680 | 9.2295 | 2.655 | 2.655 | 2.670 | 2.655 | 2.690 | 1,274,302 | 2.6726 | -0.11% |
| 2015-01-07 | 0 | 9.180 | 9.150 | 9.230 | 9.150 | 9.290 | 380,000 | 3,506,650 | 9.2280 | 2.658 | 2.650 | 2.673 | 2.650 | 2.690 | 1,312,289 | 2.6722 | -0.65% |
| 2015-01-06 | 0 | 9.240 | 9.180 | 9.240 | 9.150 | 9.240 | 437,000 | 4,011,890 | 9.1805 | 2.676 | 2.658 | 2.676 | 2.650 | 2.676 | 1,509,133 | 2.6584 | 0.65% |
| 2015-01-05 | 0 | 9.180 | 9.130 | 9.180 | 8.980 | 9.250 | 919,000 | 8,366,010 | 9.1034 | 2.658 | 2.644 | 2.658 | 2.600 | 2.679 | 3,173,668 | 2.6361 | 2.00% |
| 2015-01-02 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.090 | 382,000 | 3,460,920 | 9.0600 | 2.606 | 2.606 | 2.621 | 2.606 | 2.632 | 1,319,196 | 2.6235 | -0.88% |
| 2014-12-31 | 0 | 9.080 | 9.000 | 9.090 | 8.970 | 9.080 | 348,000 | 3,140,520 | 9.0245 | 2.629 | 2.606 | 2.632 | 2.597 | 2.629 | 1,201,781 | 2.6132 | 0.89% |
| 2014-12-30 | 0 | 9.000 | 9.000 | 9.050 | 8.980 | 9.080 | 306,000 | 2,761,360 | 9.0241 | 2.606 | 2.606 | 2.621 | 2.600 | 2.629 | 1,056,738 | 2.6131 | -0.33% |
| 2014-12-29 | 0 | 9.030 | 9.030 | 9.060 | 8.950 | 9.090 | 478,000 | 4,316,340 | 9.0300 | 2.615 | 2.615 | 2.624 | 2.592 | 2.632 | 1,650,722 | 2.6148 | 1.12% |
| 2014-12-24 | 0 | 8.930 | 8.930 | 8.940 | 8.930 | 9.070 | 316,000 | 2,838,810 | 8.9836 | 2.586 | 2.586 | 2.589 | 2.586 | 2.626 | 1,091,272 | 2.6014 | -0.33% |
| 2014-12-23 | 0 | 8.960 | 8.920 | 8.960 | 8.900 | 9.080 | 676,000 | 6,084,535 | 9.0008 | 2.595 | 2.583 | 2.595 | 2.577 | 2.629 | 2,334,494 | 2.6064 | 0.00% |
| 2014-12-22 | 0 | 8.960 | 8.950 | 8.990 | 8.950 | 9.100 | 599,000 | 5,394,310 | 9.0055 | 2.595 | 2.592 | 2.603 | 2.592 | 2.635 | 2,068,583 | 2.6077 | -0.44% |
| 2014-12-19 | 0 | 9.000 | 9.000 | 9.020 | 8.970 | 9.100 | 469,000 | 4,242,640 | 9.0461 | 2.606 | 2.606 | 2.612 | 2.597 | 2.635 | 1,619,641 | 2.6195 | -0.22% |
| 2014-12-18 | 0 | 9.020 | 9.000 | 9.040 | 8.960 | 9.040 | 398,000 | 3,588,120 | 9.0154 | 2.612 | 2.606 | 2.618 | 2.595 | 2.618 | 1,374,451 | 2.6106 | 0.89% |
| 2014-12-17 | 0 | 8.940 | 8.940 | 9.000 | 8.940 | 9.050 | 522,010 | 4,701,230 | 9.0060 | 2.589 | 2.589 | 2.606 | 2.589 | 2.621 | 1,802,706 | 2.6079 | -1.22% |
| 2014-12-16 | 0 | 9.050 | 9.000 | 9.050 | 8.990 | 9.080 | 509,512 | 4,605,127 | 9.0383 | 2.621 | 2.606 | 2.621 | 2.603 | 2.629 | 1,759,545 | 2.6172 | 0.22% |
| 2014-12-15 | 0 | 9.030 | 9.030 | 9.050 | 9.030 | 9.080 | 341,000 | 3,088,780 | 9.0580 | 2.615 | 2.615 | 2.621 | 2.615 | 2.629 | 1,177,607 | 2.6229 | -0.77% |
| 2014-12-12 | 0 | 9.100 | 9.060 | 9.100 | 9.030 | 9.130 | 490,000 | 4,443,340 | 9.0680 | 2.635 | 2.624 | 2.635 | 2.615 | 2.644 | 1,692,163 | 2.6258 | 0.89% |
| 2014-12-11 | 0 | 9.020 | 9.020 | 9.030 | 9.000 | 9.050 | 442,000 | 3,995,270 | 9.0391 | 2.612 | 2.612 | 2.615 | 2.606 | 2.621 | 1,526,400 | 2.6174 | -0.44% |
| 2014-12-10 | 0 | 9.060 | 9.060 | 9.110 | 9.050 | 9.170 | 437,000 | 3,970,110 | 9.0849 | 2.624 | 2.624 | 2.638 | 2.621 | 2.655 | 1,509,133 | 2.6307 | 0.00% |
| 2014-12-09 | 0 | 9.060 | 9.060 | 9.110 | 9.060 | 9.140 | 340,000 | 3,105,530 | 9.1339 | 2.624 | 2.624 | 2.638 | 2.624 | 2.647 | 1,174,154 | 2.6449 | -0.77% |
| 2014-12-08 | 0 | 9.130 | 9.130 | 9.150 | 9.110 | 9.240 | 371,000 | 3,396,120 | 9.1540 | 2.644 | 2.644 | 2.650 | 2.638 | 2.676 | 1,281,209 | 2.6507 | -0.33% |
| 2014-12-05 | 0 | 9.160 | 9.110 | 9.210 | 9.120 | 9.250 | 534,000 | 4,916,360 | 9.2067 | 2.652 | 2.638 | 2.667 | 2.641 | 2.679 | 1,844,112 | 2.6660 | -0.22% |
| 2014-12-04 | 0 | 9.180 | 9.140 | 9.180 | 9.140 | 9.200 | 375,000 | 3,438,670 | 9.1698 | 2.658 | 2.647 | 2.658 | 2.647 | 2.664 | 1,295,022 | 2.6553 | 0.22% |
| 2014-12-03 | 0 | 9.160 | 9.160 | 9.190 | 9.150 | 9.250 | 321,000 | 2,950,280 | 9.1909 | 2.652 | 2.652 | 2.661 | 2.650 | 2.679 | 1,108,539 | 2.6614 | -0.43% |
| 2014-12-02 | 0 | 9.200 | 9.120 | 9.200 | 9.070 | 9.220 | 407,000 | 3,733,970 | 9.1744 | 2.664 | 2.641 | 2.664 | 2.626 | 2.670 | 1,405,531 | 2.6566 | 0.88% |
| 2014-12-01 | 0 | 9.120 | 9.120 | 9.140 | 9.120 | 9.200 | 375,000 | 3,437,650 | 9.1671 | 2.641 | 2.641 | 2.647 | 2.641 | 2.664 | 1,295,022 | 2.6545 | -1.41% |
| 2014-11-28 | 0 | 9.250 | 9.200 | 9.280 | 9.180 | 9.280 | 587,000 | 5,399,250 | 9.1980 | 2.679 | 2.664 | 2.687 | 2.658 | 2.687 | 2,027,142 | 2.6635 | 0.54% |
| 2014-11-27 | 0 | 9.200 | 9.160 | 9.210 | 9.160 | 9.250 | 376,000 | 3,462,820 | 9.2096 | 2.664 | 2.652 | 2.667 | 2.652 | 2.679 | 1,298,476 | 2.6668 | 0.44% |
| 2014-11-26 | 0 | 9.160 | 9.160 | 9.230 | 9.150 | 9.250 | 359,000 | 3,304,130 | 9.2037 | 2.652 | 2.652 | 2.673 | 2.650 | 2.679 | 1,239,768 | 2.6651 | 0.11% |
| 2014-11-25 | 0 | 9.150 | 9.150 | 9.210 | 9.130 | 9.260 | 443,000 | 4,079,210 | 9.2081 | 2.650 | 2.650 | 2.667 | 2.644 | 2.681 | 1,529,853 | 2.6664 | -0.65% |
| 2014-11-24 | 0 | 9.210 | 9.210 | 9.290 | 9.160 | 9.340 | 381,000 | 3,526,230 | 9.2552 | 2.667 | 2.667 | 2.690 | 2.652 | 2.705 | 1,315,743 | 2.6800 | -0.11% |
| 2014-11-21 | 0 | 9.220 | 9.180 | 9.220 | 9.110 | 9.250 | 413,000 | 3,797,330 | 9.1945 | 2.670 | 2.658 | 2.670 | 2.638 | 2.679 | 1,426,251 | 2.6625 | 0.44% |
| 2014-11-20 | 0 | 9.180 | 9.120 | 9.180 | 9.160 | 9.250 | 379,000 | 3,488,250 | 9.2038 | 2.658 | 2.641 | 2.658 | 2.652 | 2.679 | 1,308,836 | 2.6652 | 0.00% |
| 2014-11-19 | 0 | 9.180 | 9.130 | 9.180 | 9.110 | 9.240 | 299,000 | 2,733,960 | 9.1437 | 2.658 | 2.644 | 2.658 | 2.638 | 2.676 | 1,032,565 | 2.6477 | 0.33% |
| 2014-11-18 | 0 | 9.150 | 9.100 | 9.180 | 9.100 | 9.230 | 342,000 | 3,129,415 | 9.1503 | 2.650 | 2.635 | 2.658 | 2.635 | 2.673 | 1,181,060 | 2.6497 | -0.44% |
| 2014-11-17 | 0 | 9.190 | 9.150 | 9.200 | 9.100 | 9.200 | 332,000 | 3,032,520 | 9.1341 | 2.661 | 2.650 | 2.664 | 2.635 | 2.664 | 1,146,527 | 2.6450 | 0.77% |
| 2014-11-14 | 0 | 9.120 | 9.110 | 9.130 | 9.120 | 9.150 | 262,000 | 2,396,360 | 9.1464 | 2.641 | 2.638 | 2.644 | 2.641 | 2.650 | 904,789 | 2.6485 | -0.44% |
| 2014-11-13 | 0 | 9.160 | 9.110 | 9.160 | 9.160 | 9.170 | 257,000 | 2,355,260 | 9.1644 | 2.652 | 2.638 | 2.652 | 2.652 | 2.655 | 887,522 | 2.6537 | 0.00% |
| 2014-11-12 | 0 | 9.160 | 9.100 | 9.160 | 9.100 | 9.230 | 654,000 | 5,998,230 | 9.1716 | 2.652 | 2.635 | 2.652 | 2.635 | 2.673 | 2,258,519 | 2.6558 | 0.11% |
| 2014-11-11 | 0 | 9.150 | 9.140 | 9.190 | 9.140 | 9.200 | 420,000 | 3,850,000 | 9.1667 | 2.650 | 2.647 | 2.661 | 2.647 | 2.664 | 1,450,425 | 2.6544 | 0.00% |
| 2014-11-10 | 0 | 9.150 | 9.100 | 9.160 | 9.070 | 9.190 | 403,000 | 3,686,100 | 9.1467 | 2.650 | 2.635 | 2.652 | 2.626 | 2.661 | 1,391,717 | 2.6486 | 0.88% |
| 2014-11-07 | 0 | 9.070 | 9.040 | 9.100 | 8.960 | 9.130 | 830,700 | 7,505,533 | 9.0352 | 2.626 | 2.618 | 2.635 | 2.595 | 2.644 | 2,868,734 | 2.6163 | -0.44% |
| 2014-11-06 | 0 | 9.110 | 9.070 | 9.080 | 9.060 | 9.260 | 559,000 | 5,125,220 | 9.1686 | 2.638 | 2.626 | 2.629 | 2.624 | 2.681 | 1,930,447 | 2.6549 | -0.22% |
| 2014-11-05 | 0 | 9.130 | 9.110 | 9.150 | 9.120 | 9.320 | 650,000 | 6,010,240 | 9.2465 | 2.644 | 2.638 | 2.650 | 2.641 | 2.699 | 2,244,706 | 2.6775 | -1.40% |
| 2014-11-04 | 0 | 9.260 | 9.240 | 9.310 | 9.230 | 9.350 | 505,000 | 4,702,760 | 9.3124 | 2.681 | 2.676 | 2.696 | 2.673 | 2.707 | 1,743,964 | 2.6966 | 0.00% |
| 2014-11-03 | 0 | 9.260 | 9.250 | 9.320 | 9.240 | 9.340 | 753,000 | 6,999,080 | 9.2949 | 2.681 | 2.679 | 2.699 | 2.676 | 2.705 | 2,600,405 | 2.6915 | 0.00% |
| 2014-10-31 | 0 | 9.260 | 9.200 | 9.270 | 9.160 | 9.280 | 786,000 | 7,259,950 | 9.2366 | 2.681 | 2.664 | 2.684 | 2.652 | 2.687 | 2,714,367 | 2.6746 | 1.31% |
| 2014-10-30 | 0 | 9.140 | 9.110 | 9.140 | 8.990 | 9.160 | 674,034 | 6,125,674 | 9.0881 | 2.647 | 2.638 | 2.647 | 2.603 | 2.652 | 2,327,704 | 2.6316 | 0.22% |
| 2014-10-29 | 0 | 9.330 | 9.310 | 9.330 | 9.200 | 9.330 | 436,000 | 4,049,030 | 9.2868 | 2.641 | 2.635 | 2.641 | 2.604 | 2.641 | 1,540,350 | 2.6286 | 1.41% |
| 2014-10-28 | 0 | 9.200 | 9.200 | 9.280 | 9.100 | 9.290 | 851,000 | 7,855,450 | 9.2308 | 2.604 | 2.604 | 2.627 | 2.576 | 2.630 | 3,006,508 | 2.6128 | 1.10% |
| 2014-10-27 | 0 | 9.100 | 9.090 | 9.160 | 9.020 | 9.200 | 427,103 | 3,882,282 | 9.0898 | 2.576 | 2.573 | 2.593 | 2.553 | 2.604 | 1,508,917 | 2.5729 | 0.22% |
| 2014-10-24 | 0 | 9.080 | 9.080 | 9.150 | 9.040 | 9.160 | 570,034 | 5,192,151 | 9.1085 | 2.570 | 2.570 | 2.590 | 2.559 | 2.593 | 2,013,880 | 2.5782 | 0.11% |
| 2014-10-23 | 0 | 9.070 | 9.050 | 9.120 | 9.050 | 9.200 | 419,000 | 3,811,920 | 9.0977 | 2.567 | 2.562 | 2.581 | 2.562 | 2.604 | 1,480,290 | 2.5751 | 0.44% |
| 2014-10-22 | 0 | 9.030 | 9.030 | 9.060 | 9.000 | 9.070 | 449,000 | 4,052,090 | 9.0247 | 2.556 | 2.556 | 2.564 | 2.547 | 2.567 | 1,586,278 | 2.5545 | 0.22% |
| 2014-10-21 | 0 | 9.010 | 8.990 | 9.010 | 8.900 | 9.030 | 476,000 | 4,275,395 | 8.9819 | 2.550 | 2.545 | 2.550 | 2.519 | 2.556 | 1,681,666 | 2.5424 | 0.11% |
| 2014-10-20 | 0 | 9.000 | 8.930 | 9.000 | 8.920 | 9.020 | 447,000 | 4,011,990 | 8.9754 | 2.547 | 2.528 | 2.547 | 2.525 | 2.553 | 1,579,212 | 2.5405 | 1.24% |
| 2014-10-17 | 0 | 8.890 | 8.830 | 8.960 | 8.830 | 9.040 | 672,398 | 6,027,016 | 8.9635 | 2.516 | 2.499 | 2.536 | 2.499 | 2.559 | 2,375,523 | 2.5371 | -1.22% |
| 2014-10-16 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.030 | 519,000 | 4,654,240 | 8.9677 | 2.547 | 2.533 | 2.547 | 2.519 | 2.556 | 1,833,581 | 2.5383 | 0.33% |
| 2014-10-15 | 0 | 8.970 | 8.970 | 9.010 | 8.920 | 9.020 | 372,000 | 3,332,510 | 8.9584 | 2.539 | 2.539 | 2.550 | 2.525 | 2.553 | 1,314,243 | 2.5357 | 0.22% |
| 2014-10-14 | 0 | 8.950 | 8.940 | 9.010 | 8.900 | 9.010 | 573,000 | 5,132,170 | 8.9567 | 2.533 | 2.530 | 2.550 | 2.519 | 2.550 | 2,024,359 | 2.5352 | 0.11% |
| 2014-10-13 | 0 | 8.940 | 8.930 | 9.000 | 8.920 | 9.000 | 440,387 | 3,941,147 | 8.9493 | 2.530 | 2.528 | 2.547 | 2.525 | 2.547 | 1,555,849 | 2.5331 | -0.11% |
| 2014-10-10 | 0 | 8.950 | 8.950 | 8.960 | 8.900 | 9.000 | 566,000 | 5,075,840 | 8.9679 | 2.533 | 2.533 | 2.536 | 2.519 | 2.547 | 1,999,628 | 2.5384 | -1.65% |
| 2014-10-09 | 0 | 9.100 | 9.100 | 9.120 | 9.030 | 9.120 | 399,000 | 3,625,500 | 9.0865 | 2.576 | 2.576 | 2.581 | 2.556 | 2.581 | 1,409,632 | 2.5719 | 0.78% |
| 2014-10-08 | 0 | 9.030 | 8.980 | 9.030 | 8.890 | 9.030 | 688,000 | 6,183,850 | 8.9882 | 2.556 | 2.542 | 2.556 | 2.516 | 2.556 | 2,430,644 | 2.5441 | 0.44% |
| 2014-10-07 | 0 | 8.990 | 8.960 | 9.030 | 8.940 | 9.050 | 750,000 | 6,739,040 | 8.9854 | 2.545 | 2.536 | 2.556 | 2.530 | 2.562 | 2,649,684 | 2.5433 | 0.67% |
| 2014-10-06 | 0 | 8.930 | 8.930 | 9.000 | 8.840 | 8.990 | 573,000 | 5,130,550 | 8.9538 | 2.528 | 2.528 | 2.547 | 2.502 | 2.545 | 2,024,359 | 2.5344 | 1.02% |
| 2014-10-03 | 0 | 8.840 | 8.860 | 8.890 | 8.800 | 8.940 | 1,243,000 | 11,009,540 | 8.8572 | 2.502 | 2.508 | 2.516 | 2.491 | 2.530 | 4,391,410 | 2.5071 | -1.67% |
| 2014-09-30 | 0 | 8.990 | 8.990 | 9.020 | 8.910 | 9.020 | 504,000 | 4,519,560 | 8.9674 | 2.545 | 2.545 | 2.553 | 2.522 | 2.553 | 1,780,588 | 2.5382 | -1.10% |
| 2014-09-29 | 0 | 9.090 | 9.090 | 9.140 | 9.030 | 9.220 | 583,000 | 5,312,790 | 9.1128 | 2.573 | 2.573 | 2.587 | 2.556 | 2.610 | 2,059,688 | 2.5794 | -2.05% |
| 2014-09-26 | 0 | 9.280 | 9.260 | 9.280 | 9.250 | 9.360 | 388,000 | 3,610,770 | 9.3061 | 2.627 | 2.621 | 2.627 | 2.618 | 2.649 | 1,370,770 | 2.6341 | -0.11% |
| 2014-09-25 | 0 | 9.290 | 9.280 | 9.350 | 9.290 | 9.390 | 305,000 | 2,850,140 | 9.3447 | 2.630 | 2.627 | 2.647 | 2.630 | 2.658 | 1,077,538 | 2.6450 | 0.11% |
| 2014-09-24 | 0 | 9.280 | 9.270 | 9.360 | 9.280 | 9.390 | 460,000 | 4,297,100 | 9.3415 | 2.627 | 2.624 | 2.649 | 2.627 | 2.658 | 1,625,140 | 2.6441 | -0.64% |
| 2014-09-23 | 0 | 9.340 | 9.280 | 9.340 | 9.280 | 9.380 | 338,197 | 3,156,920 | 9.3346 | 2.644 | 2.627 | 2.644 | 2.627 | 2.655 | 1,194,820 | 2.6422 | 0.43% |
| 2014-09-22 | 0 | 9.300 | 9.300 | 9.330 | 9.300 | 9.400 | 356,000 | 3,320,950 | 9.3285 | 2.632 | 2.632 | 2.641 | 2.632 | 2.661 | 1,257,717 | 2.6405 | -0.32% |
| 2014-09-19 | 0 | 9.330 | 9.330 | 9.420 | 9.330 | 9.430 | 597,000 | 5,606,050 | 9.3904 | 2.641 | 2.641 | 2.666 | 2.641 | 2.669 | 2,109,149 | 2.6580 | -0.43% |
| 2014-09-18 | 0 | 9.370 | 9.370 | 9.380 | 9.340 | 9.400 | 613,000 | 5,750,170 | 9.3804 | 2.652 | 2.652 | 2.655 | 2.644 | 2.661 | 2,165,675 | 2.6551 | -0.43% |
| 2014-09-17 | 0 | 9.410 | 9.400 | 9.410 | 9.360 | 9.440 | 676,000 | 6,350,775 | 9.3946 | 2.664 | 2.661 | 2.664 | 2.649 | 2.672 | 2,388,249 | 2.6592 | 0.53% |
| 2014-09-16 | 0 | 9.360 | 9.330 | 9.360 | 9.330 | 9.400 | 364,000 | 3,413,690 | 9.3783 | 2.649 | 2.641 | 2.649 | 2.641 | 2.661 | 1,285,980 | 2.6545 | -0.32% |
| 2014-09-15 | 0 | 9.390 | 9.350 | 9.400 | 9.340 | 9.400 | 405,000 | 3,794,910 | 9.3701 | 2.658 | 2.647 | 2.661 | 2.644 | 2.661 | 1,430,829 | 2.6522 | 0.43% |
| 2014-09-12 | 0 | 9.350 | 9.350 | 9.390 | 9.350 | 9.420 | 374,000 | 3,513,230 | 9.3937 | 2.647 | 2.647 | 2.658 | 2.647 | 2.666 | 1,321,309 | 2.6589 | -0.21% |
| 2014-09-11 | 0 | 9.370 | 9.370 | 9.390 | 9.370 | 9.420 | 511,000 | 4,798,040 | 9.3895 | 2.652 | 2.652 | 2.658 | 2.652 | 2.666 | 1,805,318 | 2.6577 | -0.32% |
| 2014-09-10 | 0 | 9.400 | 9.350 | 9.400 | 9.340 | 9.470 | 563,000 | 5,283,320 | 9.3842 | 2.661 | 2.647 | 2.661 | 2.644 | 2.681 | 1,989,030 | 2.6562 | -0.53% |
| 2014-09-08 | 0 | 9.450 | 9.440 | 9.490 | 9.400 | 9.490 | 427,000 | 4,036,409 | 9.4529 | 2.675 | 2.672 | 2.686 | 2.661 | 2.686 | 1,508,553 | 2.6757 | 0.43% |
| 2014-09-05 | 0 | 9.410 | 9.400 | 9.470 | 9.380 | 9.470 | 552,000 | 5,207,925 | 9.4346 | 2.664 | 2.661 | 2.681 | 2.655 | 2.681 | 1,950,168 | 2.6705 | -0.42% |
| 2014-09-04 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.490 | 660,000 | 6,229,590 | 9.4388 | 2.675 | 2.661 | 2.675 | 2.647 | 2.686 | 2,331,722 | 2.6717 | 0.00% |
| 2014-09-03 | 0 | 9.450 | 9.440 | 9.450 | 9.370 | 9.450 | 542,000 | 5,099,200 | 9.4081 | 2.675 | 2.672 | 2.675 | 2.652 | 2.675 | 1,914,838 | 2.6630 | 0.85% |
| 2014-09-02 | 0 | 9.370 | 9.350 | 9.390 | 9.320 | 9.400 | 313,000 | 2,933,500 | 9.3722 | 2.652 | 2.647 | 2.658 | 2.638 | 2.661 | 1,105,802 | 2.6528 | 0.75% |
| 2014-09-01 | 0 | 9.300 | 9.290 | 9.380 | 9.290 | 9.420 | 523,000 | 4,897,410 | 9.3641 | 2.632 | 2.630 | 2.655 | 2.630 | 2.666 | 1,847,713 | 2.6505 | -0.75% |
| 2014-08-29 | 0 | 9.370 | 9.320 | 9.410 | 9.300 | 9.420 | 767,000 | 7,163,710 | 9.3399 | 2.652 | 2.638 | 2.664 | 2.632 | 2.666 | 2,709,744 | 2.6437 | -0.11% |
| 2014-08-28 | 0 | 9.380 | 9.320 | 9.380 | 9.320 | 9.390 | 568,000 | 5,320,710 | 9.3674 | 2.655 | 2.638 | 2.655 | 2.638 | 2.658 | 2,006,694 | 2.6515 | 0.00% |
| 2014-08-27 | 0 | 9.380 | 9.370 | 9.400 | 9.370 | 9.460 | 589,000 | 5,542,660 | 9.4103 | 2.655 | 2.652 | 2.661 | 2.652 | 2.678 | 2,080,885 | 2.6636 | -0.64% |
| 2014-08-26 | 0 | 9.440 | 9.400 | 9.440 | 9.370 | 9.440 | 413,000 | 3,889,260 | 9.4171 | 2.672 | 2.661 | 2.672 | 2.652 | 2.672 | 1,459,093 | 2.6655 | 0.00% |
| 2014-08-25 | 0 | 9.440 | 9.390 | 9.450 | 9.380 | 9.450 | 379,000 | 3,573,190 | 9.4279 | 2.672 | 2.658 | 2.675 | 2.655 | 2.675 | 1,338,974 | 2.6686 | 0.00% |
| 2014-08-22 | 0 | 9.440 | 9.390 | 9.440 | 9.370 | 9.440 | 328,000 | 3,095,220 | 9.4366 | 2.672 | 2.658 | 2.672 | 2.652 | 2.672 | 1,158,795 | 2.6711 | -0.11% |
| 2014-08-21 | 0 | 9.450 | 9.390 | 9.450 | 9.380 | 9.450 | 383,000 | 3,608,890 | 9.4227 | 2.675 | 2.658 | 2.675 | 2.655 | 2.675 | 1,353,105 | 2.6671 | 0.00% |
| 2014-08-20 | 0 | 9.450 | 9.410 | 9.450 | 9.370 | 9.460 | 485,000 | 4,571,800 | 9.4264 | 2.675 | 2.664 | 2.675 | 2.652 | 2.678 | 1,713,462 | 2.6682 | 0.21% |
| 2014-08-19 | 0 | 9.430 | 9.390 | 9.430 | 9.370 | 9.460 | 435,000 | 4,099,000 | 9.4230 | 2.669 | 2.658 | 2.669 | 2.652 | 2.678 | 1,536,817 | 2.6672 | 0.11% |
| 2014-08-18 | 0 | 9.420 | 9.380 | 9.460 | 9.380 | 9.460 | 462,000 | 4,354,730 | 9.4258 | 2.666 | 2.655 | 2.678 | 2.655 | 2.678 | 1,632,205 | 2.6680 | 0.00% |
| 2014-08-15 | 0 | 9.420 | 9.400 | 9.460 | 9.380 | 9.470 | 580,389 | 5,464,393 | 9.4151 | 2.666 | 2.661 | 2.678 | 2.655 | 2.681 | 2,050,463 | 2.6650 | 0.53% |
| 2014-08-14 | 0 | 9.370 | 9.360 | 9.410 | 9.370 | 9.430 | 338,000 | 3,178,280 | 9.4032 | 2.652 | 2.649 | 2.664 | 2.652 | 2.669 | 1,194,124 | 2.6616 | -0.64% |
| 2014-08-13 | 0 | 9.430 | 9.380 | 9.430 | 9.370 | 9.430 | 368,000 | 3,458,050 | 9.3969 | 2.669 | 2.655 | 2.669 | 2.652 | 2.669 | 1,300,112 | 2.6598 | 0.75% |
| 2014-08-12 | 0 | 9.360 | 9.360 | 9.390 | 9.330 | 9.420 | 340,000 | 3,194,910 | 9.3968 | 2.649 | 2.649 | 2.658 | 2.641 | 2.666 | 1,201,190 | 2.6598 | -0.64% |
| 2014-08-11 | 0 | 9.420 | 9.390 | 9.450 | 9.300 | 9.450 | 535,000 | 5,029,208 | 9.4004 | 2.666 | 2.658 | 2.675 | 2.632 | 2.675 | 1,890,108 | 2.6608 | 1.07% |
| 2014-08-08 | 0 | 9.320 | 9.300 | 9.360 | 9.300 | 9.440 | 355,000 | 3,329,410 | 9.3786 | 2.638 | 2.632 | 2.649 | 2.632 | 2.672 | 1,254,184 | 2.6546 | -0.43% |
| 2014-08-07 | 0 | 9.360 | 9.340 | 9.400 | 9.350 | 9.460 | 445,000 | 4,182,610 | 9.3991 | 2.649 | 2.644 | 2.661 | 2.647 | 2.678 | 1,572,146 | 2.6604 | -0.21% |
| 2014-08-06 | 0 | 9.380 | 9.380 | 9.420 | 9.380 | 9.480 | 652,000 | 6,146,050 | 9.4265 | 2.655 | 2.655 | 2.666 | 2.655 | 2.683 | 2,303,459 | 2.6682 | -0.53% |
| 2014-08-05 | 0 | 9.430 | 9.420 | 9.500 | 9.400 | 9.500 | 462,000 | 4,369,880 | 9.4586 | 2.669 | 2.666 | 2.689 | 2.661 | 2.689 | 1,632,205 | 2.6773 | -0.53% |
| 2014-08-04 | 0 | 9.480 | 9.420 | 9.500 | 9.380 | 9.500 | 469,000 | 4,435,180 | 9.4567 | 2.683 | 2.666 | 2.689 | 2.655 | 2.689 | 1,656,936 | 2.6767 | 0.85% |
| 2014-08-01 | 0 | 9.400 | 9.390 | 9.430 | 9.380 | 9.450 | 356,000 | 3,355,660 | 9.4260 | 2.661 | 2.658 | 2.669 | 2.655 | 2.675 | 1,257,717 | 2.6681 | -0.32% |
| 2014-07-31 | 0 | 9.430 | 9.420 | 9.470 | 9.400 | 9.510 | 341,000 | 3,235,900 | 9.4894 | 2.669 | 2.666 | 2.681 | 2.661 | 2.692 | 1,204,723 | 2.6860 | -0.53% |
| 2014-07-30 | 0 | 9.480 | 9.420 | 9.490 | 9.410 | 9.510 | 595,000 | 5,644,070 | 9.4858 | 2.683 | 2.666 | 2.686 | 2.664 | 2.692 | 2,102,083 | 2.6850 | 0.11% |
| 2014-07-29 | 0 | 9.470 | 9.420 | 9.470 | 9.380 | 9.470 | 485,000 | 4,574,990 | 9.4330 | 2.681 | 2.666 | 2.681 | 2.655 | 2.681 | 1,713,462 | 2.6700 | 0.42% |
| 2014-07-28 | 0 | 9.430 | 9.380 | 9.430 | 9.380 | 9.470 | 517,000 | 4,880,480 | 9.4400 | 2.669 | 2.655 | 2.669 | 2.655 | 2.681 | 1,826,516 | 2.6720 | 0.11% |
| 2014-07-25 | 0 | 9.420 | 9.420 | 9.460 | 9.400 | 9.480 | 404,000 | 3,818,120 | 9.4508 | 2.666 | 2.666 | 2.678 | 2.661 | 2.683 | 1,427,297 | 2.6751 | -0.53% |
| 2014-07-24 | 0 | 9.470 | 9.450 | 9.480 | 9.430 | 9.500 | 413,000 | 3,911,410 | 9.4707 | 2.681 | 2.675 | 2.683 | 2.669 | 2.689 | 1,459,093 | 2.6807 | 0.74% |
| 2014-07-23 | 0 | 9.400 | 9.390 | 9.440 | 9.390 | 9.470 | 406,000 | 3,834,570 | 9.4448 | 2.661 | 2.658 | 2.672 | 2.658 | 2.681 | 1,434,362 | 2.6734 | 0.11% |
| 2014-07-22 | 0 | 9.390 | 9.390 | 9.410 | 9.390 | 9.450 | 342,000 | 3,223,700 | 9.4260 | 2.658 | 2.658 | 2.664 | 2.658 | 2.675 | 1,208,256 | 2.6681 | -0.11% |
| 2014-07-21 | 0 | 9.400 | 9.360 | 9.450 | 9.350 | 9.470 | 340,000 | 3,207,900 | 9.4350 | 2.661 | 2.649 | 2.675 | 2.647 | 2.681 | 1,201,190 | 2.6706 | 0.21% |
| 2014-07-18 | 0 | 9.380 | 9.360 | 9.450 | 9.360 | 9.470 | 317,000 | 2,985,710 | 9.4186 | 2.655 | 2.649 | 2.675 | 2.649 | 2.681 | 1,119,933 | 2.6660 | -0.32% |
| 2014-07-17 | 0 | 9.410 | 9.410 | 9.470 | 9.410 | 9.480 | 353,500 | 3,344,690 | 9.4616 | 2.664 | 2.664 | 2.681 | 2.664 | 2.683 | 1,248,884 | 2.6781 | -0.63% |
| 2014-07-16 | 0 | 9.470 | 9.420 | 9.470 | 9.380 | 9.470 | 527,500 | 4,985,070 | 9.4504 | 2.681 | 2.666 | 2.681 | 2.655 | 2.681 | 1,863,611 | 2.6750 | 0.85% |
| 2014-07-15 | 0 | 9.390 | 9.340 | 9.390 | 9.280 | 9.390 | 344,000 | 3,218,550 | 9.3563 | 2.658 | 2.644 | 2.658 | 2.627 | 2.658 | 1,215,322 | 2.6483 | 0.43% |
| 2014-07-14 | 0 | 9.350 | 9.290 | 9.350 | 9.280 | 9.380 | 381,000 | 3,556,180 | 9.3338 | 2.647 | 2.630 | 2.647 | 2.627 | 2.655 | 1,346,040 | 2.6420 | 0.21% |
| 2014-07-11 | 0 | 9.330 | 9.260 | 9.330 | 9.250 | 9.380 | 395,000 | 3,682,790 | 9.3235 | 2.641 | 2.621 | 2.641 | 2.618 | 2.655 | 1,395,500 | 2.6390 | 0.11% |
| 2014-07-10 | 0 | 9.320 | 9.250 | 9.320 | 9.240 | 9.340 | 567,000 | 5,274,980 | 9.3033 | 2.638 | 2.618 | 2.638 | 2.615 | 2.644 | 2,003,161 | 2.6333 | 0.87% |
| 2014-07-09 | 0 | 9.240 | 9.240 | 9.270 | 9.220 | 9.290 | 362,000 | 3,354,610 | 9.2669 | 2.615 | 2.615 | 2.624 | 2.610 | 2.630 | 1,278,914 | 2.6230 | -0.32% |
| 2014-07-08 | 0 | 9.270 | 9.230 | 9.310 | 9.210 | 9.310 | 491,000 | 4,549,455 | 9.2657 | 2.624 | 2.613 | 2.635 | 2.607 | 2.635 | 1,734,660 | 2.6227 | 0.32% |
| 2014-07-07 | 0 | 9.240 | 9.240 | 9.290 | 9.230 | 9.340 | 390,000 | 3,623,210 | 9.2903 | 2.615 | 2.615 | 2.630 | 2.613 | 2.644 | 1,377,836 | 2.6296 | -0.32% |
| 2014-07-04 | 0 | 9.270 | 9.260 | 9.310 | 9.260 | 9.350 | 335,000 | 3,118,720 | 9.3096 | 2.624 | 2.621 | 2.635 | 2.621 | 2.647 | 1,183,526 | 2.6351 | 0.00% |
| 2014-07-03 | 0 | 9.270 | 9.260 | 9.290 | 9.210 | 9.340 | 335,000 | 3,108,420 | 9.2789 | 2.624 | 2.621 | 2.630 | 2.607 | 2.644 | 1,183,526 | 2.6264 | 0.22% |
| 2014-07-02 | 0 | 9.250 | 9.250 | 9.300 | 9.190 | 9.300 | 742,486 | 6,848,753 | 9.2241 | 2.618 | 2.618 | 2.632 | 2.601 | 2.632 | 2,623,138 | 2.6109 | 1.54% |
| 2014-06-30 | 0 | 9.110 | 9.100 | 9.160 | 9.100 | 9.290 | 697,000 | 6,405,420 | 9.1900 | 2.579 | 2.576 | 2.593 | 2.576 | 2.630 | 2,462,440 | 2.6012 | -0.87% |
| 2014-06-27 | 0 | 9.190 | 9.160 | 9.190 | 9.090 | 9.200 | 407,000 | 3,726,640 | 9.1564 | 2.601 | 2.593 | 2.601 | 2.573 | 2.604 | 1,437,895 | 2.5917 | 0.44% |
| 2014-06-26 | 0 | 9.150 | 9.100 | 9.170 | 9.000 | 9.170 | 428,000 | 3,895,880 | 9.1025 | 2.590 | 2.576 | 2.596 | 2.547 | 2.596 | 1,512,086 | 2.5765 | 1.78% |
| 2014-06-25 | 0 | 8.990 | 8.980 | 9.040 | 8.980 | 9.090 | 487,000 | 4,395,310 | 9.0253 | 2.545 | 2.542 | 2.559 | 2.542 | 2.573 | 1,720,528 | 2.5546 | -0.11% |
| 2014-06-24 | 0 | 9.000 | 9.000 | 9.070 | 8.990 | 9.090 | 689,000 | 6,239,420 | 9.0558 | 2.547 | 2.547 | 2.567 | 2.545 | 2.573 | 2,434,176 | 2.5633 | 0.22% |
| 2014-06-23 | 0 | 8.980 | 8.980 | 8.990 | 8.980 | 9.190 | 859,000 | 7,818,618 | 9.1020 | 2.542 | 2.542 | 2.545 | 2.542 | 2.601 | 3,034,772 | 2.5763 | -2.39% |
| 2014-06-20 | 0 | 9.200 | 9.140 | 9.260 | 9.030 | 9.300 | 1,017,000 | 9,303,060 | 9.1476 | 2.604 | 2.587 | 2.621 | 2.556 | 2.632 | 3,592,972 | 2.5892 | 0.88% |
| 2014-06-19 | 0 | 9.120 | 9.120 | 9.130 | 9.120 | 9.500 | 753,000 | 6,951,070 | 9.2312 | 2.581 | 2.581 | 2.584 | 2.581 | 2.689 | 2,660,283 | 2.6129 | -2.15% |
| 2014-06-18 | 0 | 9.680 | 9.680 | 9.700 | 9.550 | 9.690 | 921,031 | 8,875,298 | 9.6363 | 2.638 | 2.638 | 2.644 | 2.603 | 2.641 | 3,379,610 | 2.6261 | 0.94% |
| 2014-06-17 | 0 | 9.590 | 9.510 | 9.590 | 9.490 | 9.590 | 447,000 | 4,269,710 | 9.5519 | 2.614 | 2.592 | 2.614 | 2.586 | 2.614 | 1,640,211 | 2.6031 | 0.21% |
| 2014-06-16 | 0 | 9.570 | 9.520 | 9.570 | 9.510 | 9.620 | 482,000 | 4,607,400 | 9.5589 | 2.608 | 2.594 | 2.608 | 2.592 | 2.622 | 1,768,640 | 2.6051 | -0.10% |
| 2014-06-13 | 0 | 9.580 | 9.540 | 9.580 | 9.520 | 9.640 | 762,000 | 7,296,660 | 9.5757 | 2.611 | 2.600 | 2.611 | 2.594 | 2.627 | 2,796,065 | 2.6096 | 0.31% |
| 2014-06-12 | 0 | 9.550 | 9.530 | 9.550 | 9.530 | 9.600 | 489,000 | 4,680,020 | 9.5706 | 2.603 | 2.597 | 2.603 | 2.597 | 2.616 | 1,794,325 | 2.6082 | -0.31% |
| 2014-06-11 | 0 | 9.580 | 9.580 | 9.620 | 9.560 | 9.630 | 331,370 | 3,181,460 | 9.6009 | 2.611 | 2.611 | 2.622 | 2.605 | 2.624 | 1,215,921 | 2.6165 | -0.21% |
| 2014-06-10 | 0 | 9.600 | 9.570 | 9.600 | 9.560 | 9.640 | 416,000 | 3,993,280 | 9.5992 | 2.616 | 2.608 | 2.616 | 2.605 | 2.627 | 1,526,461 | 2.6160 | 0.31% |
| 2014-06-09 | 0 | 9.570 | 9.560 | 9.610 | 9.550 | 9.640 | 553,000 | 5,307,640 | 9.5979 | 2.608 | 2.605 | 2.619 | 2.603 | 2.627 | 2,029,165 | 2.6157 | 0.21% |
| 2014-06-06 | 0 | 9.550 | 9.550 | 9.590 | 9.540 | 9.650 | 580,000 | 5,566,360 | 9.5972 | 2.603 | 2.603 | 2.614 | 2.600 | 2.630 | 2,128,238 | 2.6155 | -0.52% |
| 2014-06-05 | 0 | 9.600 | 9.570 | 9.600 | 9.530 | 9.600 | 533,000 | 5,101,270 | 9.5709 | 2.616 | 2.608 | 2.616 | 2.597 | 2.616 | 1,955,778 | 2.6083 | 0.52% |
| 2014-06-04 | 0 | 9.550 | 9.550 | 9.570 | 9.520 | 9.600 | 305,000 | 2,912,060 | 9.5477 | 2.603 | 2.603 | 2.608 | 2.594 | 2.616 | 1,119,160 | 2.6020 | -0.42% |
| 2014-06-03 | 0 | 9.590 | 9.550 | 9.590 | 9.490 | 9.600 | 380,255 | 3,634,767 | 9.5588 | 2.614 | 2.603 | 2.614 | 2.586 | 2.616 | 1,395,299 | 2.6050 | 0.42% |
| 2014-05-30 | 0 | 9.550 | 9.520 | 9.590 | 9.470 | 9.590 | 424,000 | 4,036,560 | 9.5202 | 2.603 | 2.594 | 2.614 | 2.581 | 2.614 | 1,555,816 | 2.5945 | 0.84% |
| 2014-05-29 | 0 | 9.470 | 9.470 | 9.500 | 9.440 | 9.540 | 412,000 | 3,910,840 | 9.4923 | 2.581 | 2.581 | 2.589 | 2.573 | 2.600 | 1,511,783 | 2.5869 | -0.63% |
| 2014-05-28 | 0 | 9.530 | 9.530 | 9.540 | 9.530 | 9.600 | 289,000 | 2,766,920 | 9.5741 | 2.597 | 2.597 | 2.600 | 2.597 | 2.616 | 1,060,450 | 2.6092 | -0.63% |
| 2014-05-27 | 0 | 9.590 | 9.530 | 9.600 | 9.490 | 9.600 | 361,000 | 3,448,640 | 9.5530 | 2.614 | 2.597 | 2.616 | 2.586 | 2.616 | 1,324,645 | 2.6034 | 0.21% |
| 2014-05-26 | 0 | 9.570 | 9.530 | 9.570 | 9.500 | 9.600 | 417,000 | 3,984,330 | 9.5547 | 2.608 | 2.597 | 2.608 | 2.589 | 2.616 | 1,530,130 | 2.6039 | 1.06% |
| 2014-05-23 | 0 | 9.470 | 9.460 | 9.520 | 9.400 | 9.540 | 419,000 | 3,971,720 | 9.4790 | 2.581 | 2.578 | 2.594 | 2.562 | 2.600 | 1,537,469 | 2.5833 | 0.21% |
| 2014-05-22 | 0 | 9.450 | 9.440 | 9.530 | 9.420 | 9.530 | 382,000 | 3,621,430 | 9.4802 | 2.575 | 2.573 | 2.597 | 2.567 | 2.597 | 1,401,702 | 2.5836 | 0.00% |
| 2014-05-21 | 0 | 9.450 | 9.440 | 9.500 | 9.380 | 9.530 | 357,000 | 3,382,390 | 9.4745 | 2.575 | 2.573 | 2.589 | 2.556 | 2.597 | 1,309,967 | 2.5820 | 0.32% |
| 2014-05-20 | 0 | 9.420 | 9.400 | 9.440 | 9.370 | 9.500 | 443,000 | 4,180,630 | 9.4371 | 2.567 | 2.562 | 2.573 | 2.554 | 2.589 | 1,625,534 | 2.5719 | -0.32% |
| 2014-05-19 | 0 | 9.450 | 9.430 | 9.450 | 9.440 | 9.650 | 414,000 | 3,933,130 | 9.5003 | 2.575 | 2.570 | 2.575 | 2.573 | 2.630 | 1,519,122 | 2.5891 | -0.63% |
| 2014-05-16 | 0 | 9.510 | 9.500 | 9.570 | 9.470 | 9.620 | 434,000 | 4,128,330 | 9.5123 | 2.592 | 2.589 | 2.608 | 2.581 | 2.622 | 1,592,509 | 2.5923 | -0.31% |
| 2014-05-15 | 0 | 9.540 | 9.510 | 9.540 | 9.490 | 9.690 | 413,000 | 3,963,790 | 9.5976 | 2.600 | 2.592 | 2.600 | 2.586 | 2.641 | 1,515,453 | 2.6156 | -0.31% |
| 2014-05-14 | 0 | 9.570 | 9.510 | 9.570 | 9.430 | 9.580 | 413,024 | 3,935,139 | 9.5276 | 2.608 | 2.592 | 2.608 | 2.570 | 2.611 | 1,515,541 | 2.5965 | 1.27% |
| 2014-05-13 | 0 | 9.450 | 9.450 | 9.480 | 9.430 | 9.520 | 318,000 | 3,005,890 | 9.4525 | 2.575 | 2.575 | 2.584 | 2.570 | 2.594 | 1,166,862 | 2.5760 | -0.21% |
| 2014-05-12 | 0 | 9.470 | 9.420 | 9.480 | 9.300 | 9.480 | 418,000 | 3,922,150 | 9.3831 | 2.581 | 2.567 | 2.584 | 2.534 | 2.584 | 1,533,799 | 2.5571 | 0.64% |
| 2014-05-09 | 0 | 9.410 | 9.370 | 9.410 | 9.310 | 9.420 | 583,000 | 5,462,030 | 9.3688 | 2.564 | 2.554 | 2.564 | 2.537 | 2.567 | 2,139,247 | 2.5532 | 1.18% |
| 2014-05-08 | 0 | 9.300 | 9.300 | 9.330 | 9.290 | 9.410 | 384,000 | 3,592,405 | 9.3552 | 2.534 | 2.534 | 2.543 | 2.532 | 2.564 | 1,409,041 | 2.5495 | -0.32% |
| 2014-05-07 | 0 | 9.330 | 9.320 | 9.370 | 9.310 | 9.430 | 528,000 | 4,947,975 | 9.3712 | 2.543 | 2.540 | 2.554 | 2.537 | 2.570 | 1,937,431 | 2.5539 | -0.32% |
| 2014-05-05 | 0 | 9.360 | 9.320 | 9.360 | 9.320 | 9.530 | 382,000 | 3,594,680 | 9.4102 | 2.551 | 2.540 | 2.551 | 2.540 | 2.597 | 1,401,702 | 2.5645 | -0.95% |
| 2014-05-02 | 0 | 9.450 | 9.430 | 9.450 | 9.410 | 9.520 | 329,000 | 3,108,550 | 9.4485 | 2.575 | 2.570 | 2.575 | 2.564 | 2.594 | 1,207,225 | 2.5750 | -0.11% |
| 2014-04-30 | 0 | 9.460 | 9.430 | 9.460 | 9.420 | 9.500 | 359,000 | 3,400,420 | 9.4719 | 2.578 | 2.570 | 2.578 | 2.567 | 2.589 | 1,317,306 | 2.5813 | -0.53% |
| 2014-04-29 | 0 | 9.510 | 9.490 | 9.510 | 9.490 | 9.620 | 374,000 | 3,577,220 | 9.5648 | 2.592 | 2.586 | 2.592 | 2.586 | 2.622 | 1,372,347 | 2.6066 | -1.04% |
| 2014-04-28 | 0 | 9.610 | 9.580 | 9.600 | 9.390 | 9.630 | 708,000 | 6,746,895 | 9.5295 | 2.619 | 2.611 | 2.616 | 2.559 | 2.624 | 2,597,919 | 2.5970 | 1.69% |
| 2014-04-25 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.550 | 527,000 | 4,992,260 | 9.4730 | 2.575 | 2.575 | 2.589 | 2.575 | 2.603 | 1,933,761 | 2.5816 | -0.53% |
| 2014-04-24 | 0 | 9.500 | 9.470 | 9.540 | 9.400 | 9.550 | 357,000 | 3,388,900 | 9.4927 | 2.589 | 2.581 | 2.600 | 2.562 | 2.603 | 1,309,967 | 2.5870 | 1.06% |
| 2014-04-23 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.510 | 378,000 | 3,572,330 | 9.4506 | 2.562 | 2.562 | 2.575 | 2.562 | 2.592 | 1,387,024 | 2.5755 | -1.26% |
| 2014-04-22 | 0 | 9.520 | 9.460 | 9.520 | 9.410 | 9.550 | 324,000 | 3,067,660 | 9.4681 | 2.594 | 2.578 | 2.594 | 2.564 | 2.603 | 1,188,878 | 2.5803 | 0.74% |
| 2014-04-17 | 0 | 9.450 | 9.400 | 9.450 | 9.320 | 9.530 | 526,000 | 4,969,740 | 9.4482 | 2.575 | 2.562 | 2.575 | 2.540 | 2.597 | 1,930,092 | 2.5749 | 1.39% |
| 2014-04-16 | 0 | 9.320 | 9.290 | 9.330 | 9.270 | 9.630 | 616,000 | 5,836,660 | 9.4751 | 2.540 | 2.532 | 2.543 | 2.526 | 2.624 | 2,260,336 | 2.5822 | -3.12% |
| 2014-04-15 | 0 | 9.620 | 9.580 | 9.620 | 9.590 | 9.700 | 361,000 | 3,482,290 | 9.6462 | 2.622 | 2.611 | 2.622 | 2.614 | 2.644 | 1,324,645 | 2.6288 | -0.82% |
| 2014-04-14 | 0 | 9.700 | 9.670 | 9.700 | 9.570 | 9.700 | 442,000 | 4,275,895 | 9.6740 | 2.644 | 2.635 | 2.644 | 2.608 | 2.644 | 1,621,864 | 2.6364 | 0.00% |
| 2014-04-11 | 0 | 9.700 | 9.650 | 9.700 | 9.530 | 9.700 | 536,000 | 5,165,940 | 9.6379 | 2.644 | 2.630 | 2.644 | 2.597 | 2.644 | 1,966,786 | 2.6266 | 0.41% |
| 2014-04-10 | 0 | 9.660 | 9.630 | 9.660 | 9.520 | 9.660 | 771,000 | 7,403,390 | 9.6023 | 2.633 | 2.624 | 2.633 | 2.594 | 2.633 | 2,829,089 | 2.6169 | 0.31% |
| 2014-04-09 | 0 | 9.630 | 9.560 | 9.630 | 9.400 | 9.630 | 549,000 | 5,258,440 | 9.5782 | 2.624 | 2.605 | 2.624 | 2.562 | 2.624 | 2,014,488 | 2.6103 | 1.16% |
| 2014-04-08 | 0 | 9.520 | 9.510 | 9.550 | 9.500 | 9.600 | 455,000 | 4,341,420 | 9.5416 | 2.594 | 2.592 | 2.603 | 2.589 | 2.616 | 1,669,566 | 2.6003 | -0.73% |
| 2014-04-07 | 0 | 9.590 | 9.500 | 9.590 | 9.500 | 9.630 | 463,000 | 4,438,590 | 9.5866 | 2.614 | 2.589 | 2.614 | 2.589 | 2.624 | 1,698,921 | 2.6126 | 0.10% |
| 2014-04-04 | 0 | 9.580 | 9.490 | 9.580 | 9.500 | 9.600 | 457,000 | 4,369,810 | 9.5619 | 2.611 | 2.586 | 2.611 | 2.589 | 2.616 | 1,676,905 | 2.6059 | 0.00% |
| 2014-04-03 | 0 | 9.580 | 9.500 | 9.590 | 9.430 | 9.630 | 488,000 | 4,635,900 | 9.4998 | 2.611 | 2.589 | 2.614 | 2.570 | 2.624 | 1,790,656 | 2.5889 | 1.81% |
| 2014-04-02 | 0 | 9.410 | 9.410 | 9.450 | 9.290 | 9.450 | 625,000 | 5,864,280 | 9.3828 | 2.564 | 2.564 | 2.575 | 2.532 | 2.575 | 2,293,360 | 2.5571 | 0.86% |
| 2014-04-01 | 0 | 9.330 | 9.330 | 9.410 | 9.320 | 9.450 | 365,000 | 3,427,960 | 9.3917 | 2.543 | 2.543 | 2.564 | 2.540 | 2.575 | 1,339,322 | 2.5595 | -0.43% |
| 2014-03-31 | 0 | 9.370 | 9.310 | 9.390 | 9.180 | 9.390 | 490,000 | 4,532,790 | 9.2506 | 2.554 | 2.537 | 2.559 | 2.502 | 2.559 | 1,797,995 | 2.5210 | 2.18% |
| 2014-03-28 | 0 | 9.170 | 9.170 | 9.210 | 9.080 | 9.230 | 683,000 | 6,230,640 | 9.1225 | 2.499 | 2.499 | 2.510 | 2.475 | 2.515 | 2,506,184 | 2.4861 | 0.00% |
| 2014-03-27 | 0 | 9.170 | 9.140 | 9.170 | 9.080 | 9.210 | 520,092 | 4,771,432 | 9.1742 | 2.499 | 2.491 | 2.499 | 2.475 | 2.510 | 1,908,413 | 2.5002 | 0.99% |
| 2014-03-26 | 0 | 9.080 | 9.080 | 9.100 | 9.080 | 9.310 | 488,182 | 4,475,238 | 9.1672 | 2.475 | 2.475 | 2.480 | 2.475 | 2.537 | 1,791,324 | 2.4983 | -1.30% |
| 2014-03-25 | 0 | 9.200 | 9.130 | 9.280 | 9.150 | 9.300 | 321,000 | 2,960,400 | 9.2224 | 2.507 | 2.488 | 2.529 | 2.494 | 2.534 | 1,177,870 | 2.5134 | -0.43% |
| 2014-03-24 | 0 | 9.240 | 9.170 | 9.240 | 9.170 | 9.330 | 438,400 | 4,055,160 | 9.2499 | 2.518 | 2.499 | 2.518 | 2.499 | 2.543 | 1,608,655 | 2.5208 | 0.22% |
| 2014-03-21 | 0 | 9.220 | 9.190 | 9.270 | 9.080 | 9.290 | 441,000 | 4,039,460 | 9.1598 | 2.513 | 2.505 | 2.526 | 2.475 | 2.532 | 1,618,195 | 2.4963 | 0.11% |
| 2014-03-20 | 0 | 9.210 | 9.150 | 9.210 | 9.160 | 9.390 | 367,092 | 3,410,376 | 9.2902 | 2.510 | 2.494 | 2.510 | 2.496 | 2.559 | 1,346,999 | 2.5318 | -0.97% |
| 2014-03-19 | 0 | 9.300 | 9.220 | 9.300 | 9.130 | 9.340 | 390,000 | 3,587,350 | 9.1983 | 2.534 | 2.513 | 2.534 | 2.488 | 2.545 | 1,431,057 | 2.5068 | 1.86% |
| 2014-03-18 | 0 | 9.130 | 9.100 | 9.140 | 9.100 | 9.300 | 472,000 | 4,321,010 | 9.1547 | 2.488 | 2.480 | 2.491 | 2.480 | 2.534 | 1,731,946 | 2.4949 | -0.22% |
| 2014-03-17 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.230 | 430,000 | 3,939,760 | 9.1622 | 2.494 | 2.480 | 2.494 | 2.480 | 2.515 | 1,577,832 | 2.4969 | -0.87% |
| 2014-03-14 | 0 | 9.230 | 9.160 | 9.270 | 9.080 | 9.230 | 490,000 | 4,472,050 | 9.1266 | 2.515 | 2.496 | 2.526 | 2.475 | 2.515 | 1,797,995 | 2.4872 | 1.32% |
| 2014-03-13 | 0 | 9.110 | 9.080 | 9.160 | 9.080 | 9.310 | 1,009,000 | 9,279,540 | 9.1968 | 2.483 | 2.475 | 2.496 | 2.475 | 2.537 | 3,702,401 | 2.5064 | -1.83% |
| 2014-03-12 | 0 | 9.280 | 9.280 | 9.350 | 9.190 | 9.350 | 334,938 | 3,110,879 | 9.2879 | 2.529 | 2.529 | 2.548 | 2.505 | 2.548 | 1,229,014 | 2.5312 | -0.11% |
| 2014-03-11 | 0 | 9.290 | 9.330 | 9.360 | 9.290 | 9.420 | 207,000 | 1,939,700 | 9.3705 | 2.532 | 2.543 | 2.551 | 2.532 | 2.567 | 759,561 | 2.5537 | -1.48% |
| 2014-03-10 | 0 | 9.430 | 9.430 | 9.440 | 9.260 | 9.450 | 289,000 | 2,696,060 | 9.3289 | 2.570 | 2.570 | 2.573 | 2.524 | 2.575 | 1,060,450 | 2.5424 | -0.21% |
| 2014-03-07 | 0 | 9.450 | 9.340 | 9.480 | 9.320 | 9.450 | 497,000 | 4,658,130 | 9.3725 | 2.575 | 2.545 | 2.584 | 2.540 | 2.575 | 1,823,680 | 2.5542 | 1.72% |
| 2014-03-06 | 0 | 9.290 | 9.280 | 9.320 | 9.280 | 9.390 | 359,000 | 3,346,880 | 9.3228 | 2.532 | 2.529 | 2.540 | 2.529 | 2.559 | 1,317,306 | 2.5407 | -0.96% |
| 2014-03-05 | 0 | 9.380 | 9.300 | 9.380 | 9.260 | 9.380 | 348,000 | 3,241,350 | 9.3142 | 2.556 | 2.534 | 2.556 | 2.524 | 2.556 | 1,276,943 | 2.5384 | 0.75% |
| 2014-03-04 | 0 | 9.310 | 9.310 | 9.370 | 9.150 | 9.420 | 457,000 | 4,265,620 | 9.3340 | 2.537 | 2.537 | 2.554 | 2.494 | 2.567 | 1,676,905 | 2.5437 | 0.76% |
| 2014-03-03 | 0 | 9.240 | 9.240 | 9.310 | 9.240 | 9.450 | 329,000 | 3,075,730 | 9.3487 | 2.518 | 2.518 | 2.537 | 2.518 | 2.575 | 1,207,225 | 2.5478 | -1.70% |
| 2014-02-28 | 0 | 9.400 | 9.350 | 9.420 | 9.280 | 9.420 | 558,000 | 5,218,660 | 9.3524 | 2.562 | 2.548 | 2.567 | 2.529 | 2.567 | 2,047,512 | 2.5488 | 0.97% |
| 2014-02-27 | 0 | 9.310 | 9.300 | 9.390 | 9.160 | 9.450 | 414,701 | 3,864,163 | 9.3179 | 2.537 | 2.534 | 2.559 | 2.496 | 2.575 | 1,521,694 | 2.5394 | 0.11% |
| 2014-02-26 | 0 | 9.300 | 9.300 | 9.330 | 9.210 | 9.310 | 291,000 | 2,698,820 | 9.2743 | 2.534 | 2.534 | 2.543 | 2.510 | 2.537 | 1,067,789 | 2.5275 | 0.00% |
| 2014-02-25 | 0 | 9.300 | 9.280 | 9.300 | 9.260 | 9.490 | 369,000 | 3,453,780 | 9.3598 | 2.534 | 2.529 | 2.534 | 2.524 | 2.586 | 1,354,000 | 2.5508 | -0.21% |
| 2014-02-24 | 0 | 9.320 | 9.270 | 9.320 | 9.280 | 9.430 | 319,000 | 2,988,940 | 9.3697 | 2.540 | 2.526 | 2.540 | 2.529 | 2.570 | 1,170,531 | 2.5535 | -1.17% |
| 2014-02-21 | 0 | 9.430 | 9.410 | 9.430 | 9.320 | 9.450 | 303,000 | 2,856,160 | 9.4263 | 2.570 | 2.564 | 2.570 | 2.540 | 2.575 | 1,111,821 | 2.5689 | 0.21% |
| 2014-02-20 | 0 | 9.410 | 9.350 | 9.490 | 9.360 | 9.450 | 302,000 | 2,835,330 | 9.3885 | 2.564 | 2.548 | 2.586 | 2.551 | 2.575 | 1,108,152 | 2.5586 | -0.95% |
| 2014-02-19 | 0 | 9.500 | 9.480 | 9.520 | 9.460 | 9.690 | 338,000 | 3,213,070 | 9.5061 | 2.589 | 2.584 | 2.594 | 2.578 | 2.641 | 1,240,249 | 2.5907 | 0.21% |
| 2014-02-18 | 0 | 9.480 | 9.400 | 9.480 | 9.440 | 9.530 | 241,000 | 2,280,900 | 9.4643 | 2.584 | 2.562 | 2.584 | 2.573 | 2.597 | 884,320 | 2.5793 | -0.11% |
| 2014-02-17 | 0 | 9.490 | 9.450 | 9.490 | 9.450 | 9.540 | 413,000 | 3,917,480 | 9.4854 | 2.586 | 2.575 | 2.586 | 2.575 | 2.600 | 1,515,453 | 2.5850 | -0.21% |
| 2014-02-14 | 0 | 9.510 | 9.470 | 9.510 | 9.440 | 9.610 | 407,000 | 3,871,825 | 9.5131 | 2.592 | 2.581 | 2.592 | 2.573 | 2.619 | 1,493,436 | 2.5926 | 0.11% |
| 2014-02-13 | 0 | 9.500 | 9.450 | 9.500 | 9.420 | 9.500 | 279,000 | 2,646,360 | 9.4852 | 2.589 | 2.575 | 2.589 | 2.567 | 2.589 | 1,023,756 | 2.5850 | 0.00% |
| 2014-02-12 | 0 | 9.500 | 9.480 | 9.500 | 9.390 | 9.500 | 369,000 | 3,482,150 | 9.4367 | 2.589 | 2.584 | 2.589 | 2.559 | 2.589 | 1,354,000 | 2.5718 | 1.17% |
| 2014-02-11 | 0 | 9.390 | 9.350 | 9.390 | 8.970 | 9.440 | 413,000 | 3,823,210 | 9.2572 | 2.559 | 2.548 | 2.559 | 2.445 | 2.573 | 1,515,453 | 2.5228 | 1.51% |
| 2014-02-10 | 0 | 9.250 | 9.250 | 9.290 | 9.240 | 9.380 | 480,000 | 4,467,720 | 9.3078 | 2.521 | 2.521 | 2.532 | 2.518 | 2.556 | 1,761,301 | 2.5366 | -0.43% |
| 2014-02-07 | 0 | 9.290 | 9.270 | 9.290 | 9.200 | 9.350 | 384,000 | 3,565,050 | 9.2840 | 2.532 | 2.526 | 2.532 | 2.507 | 2.548 | 1,409,041 | 2.5301 | 0.76% |
| 2014-02-06 | 0 | 9.220 | 9.220 | 9.260 | 9.190 | 9.320 | 464,000 | 4,293,460 | 9.2531 | 2.513 | 2.513 | 2.524 | 2.505 | 2.540 | 1,702,591 | 2.5217 | -0.43% |
| 2014-02-05 | 0 | 9.260 | 9.200 | 9.260 | 9.100 | 9.280 | 583,000 | 5,357,990 | 9.1904 | 2.524 | 2.507 | 2.524 | 2.480 | 2.529 | 2,139,247 | 2.5046 | 0.22% |
| 2014-02-04 | 0 | 9.240 | 9.180 | 9.270 | 8.960 | 9.360 | 1,049,000 | 9,614,210 | 9.1651 | 2.518 | 2.502 | 2.526 | 2.442 | 2.551 | 3,849,176 | 2.4977 | 2.33% |
| 2014-01-30 | 0 | 9.030 | 8.960 | 9.030 | 8.800 | 9.060 | 378,000 | 3,371,440 | 8.9192 | 2.461 | 2.442 | 2.461 | 2.398 | 2.469 | 1,387,024 | 2.4307 | 0.89% |
| 2014-01-29 | 0 | 8.950 | 8.930 | 9.000 | 8.900 | 9.020 | 512,000 | 4,587,270 | 8.9595 | 2.439 | 2.434 | 2.453 | 2.425 | 2.458 | 1,878,721 | 2.4417 | 1.02% |
| 2014-01-28 | 0 | 8.860 | 8.860 | 8.950 | 8.860 | 9.000 | 474,000 | 4,234,630 | 8.9338 | 2.415 | 2.415 | 2.439 | 2.415 | 2.453 | 1,739,284 | 2.4347 | -0.67% |
| 2014-01-27 | 0 | 8.920 | 8.920 | 8.980 | 8.800 | 8.980 | 1,040,000 | 9,245,180 | 8.8896 | 2.431 | 2.431 | 2.447 | 2.398 | 2.447 | 3,816,152 | 2.4226 | -1.33% |
| 2014-01-24 | 0 | 9.040 | 9.020 | 9.060 | 8.990 | 9.080 | 465,000 | 4,201,410 | 9.0353 | 2.464 | 2.458 | 2.469 | 2.450 | 2.475 | 1,706,260 | 2.4624 | -0.22% |
| 2014-01-23 | 0 | 9.060 | 9.050 | 9.060 | 9.030 | 9.130 | 487,000 | 4,420,860 | 9.0777 | 2.469 | 2.466 | 2.469 | 2.461 | 2.488 | 1,786,986 | 2.4739 | -0.77% |
| 2014-01-22 | 0 | 9.130 | 9.120 | 9.200 | 9.110 | 9.240 | 504,000 | 4,631,380 | 9.1892 | 2.488 | 2.485 | 2.507 | 2.483 | 2.518 | 1,849,366 | 2.5043 | -1.19% |
| 2014-01-21 | 0 | 9.240 | 9.200 | 9.250 | 9.110 | 9.250 | 980,000 | 9,009,610 | 9.1935 | 2.518 | 2.507 | 2.521 | 2.483 | 2.521 | 3,595,989 | 2.5055 | 1.87% |
| 2014-01-20 | 0 | 9.070 | 9.020 | 9.090 | 8.980 | 9.120 | 1,010,000 | 9,152,390 | 9.0618 | 2.472 | 2.458 | 2.477 | 2.447 | 2.485 | 3,706,070 | 2.4696 | -0.44% |
| 2014-01-17 | 0 | 9.110 | 9.100 | 9.160 | 9.100 | 9.240 | 625,000 | 5,739,560 | 9.1833 | 2.483 | 2.480 | 2.496 | 2.480 | 2.518 | 2,293,360 | 2.5027 | -1.09% |
| 2014-01-16 | 0 | 9.210 | 9.210 | 9.240 | 9.190 | 9.250 | 335,000 | 3,087,970 | 9.2178 | 2.510 | 2.510 | 2.518 | 2.505 | 2.521 | 1,229,241 | 2.5121 | 0.22% |
| 2014-01-15 | 0 | 9.190 | 9.190 | 9.230 | 9.190 | 9.270 | 450,000 | 4,148,890 | 9.2198 | 2.505 | 2.505 | 2.515 | 2.505 | 2.526 | 1,651,219 | 2.5126 | -0.33% |
| 2014-01-14 | 0 | 9.220 | 9.180 | 9.240 | 9.150 | 9.290 | 343,000 | 3,162,220 | 9.2193 | 2.513 | 2.502 | 2.518 | 2.494 | 2.532 | 1,258,596 | 2.5125 | 0.22% |
| 2014-01-13 | 0 | 9.200 | 9.190 | 9.230 | 9.190 | 9.330 | 310,544 | 2,872,895 | 9.2512 | 2.507 | 2.505 | 2.515 | 2.505 | 2.543 | 1,139,503 | 2.5212 | -0.76% |
| 2014-01-10 | 0 | 9.270 | 9.210 | 9.290 | 9.080 | 9.300 | 302,000 | 2,775,080 | 9.1890 | 2.526 | 2.510 | 2.532 | 2.475 | 2.534 | 1,108,152 | 2.5042 | 1.42% |
| 2014-01-09 | 0 | 9.140 | 9.140 | 9.160 | 9.130 | 9.210 | 414,000 | 3,792,910 | 9.1616 | 2.491 | 2.491 | 2.496 | 2.488 | 2.510 | 1,519,122 | 2.4968 | -0.76% |
| 2014-01-08 | 0 | 9.210 | 9.200 | 9.240 | 9.180 | 9.270 | 530,000 | 4,890,440 | 9.2272 | 2.510 | 2.507 | 2.518 | 2.502 | 2.526 | 1,944,770 | 2.5147 | -0.32% |
| 2014-01-07 | 0 | 9.240 | 9.210 | 9.280 | 9.140 | 9.260 | 465,000 | 4,283,540 | 9.2119 | 2.518 | 2.510 | 2.529 | 2.491 | 2.524 | 1,706,260 | 2.5105 | 0.33% |
| 2014-01-06 | 0 | 9.210 | 9.200 | 9.220 | 9.040 | 9.220 | 872,000 | 7,939,350 | 9.1048 | 2.510 | 2.507 | 2.513 | 2.464 | 2.513 | 3,199,696 | 2.4813 | 0.55% |
| 2014-01-03 | 0 | 9.160 | 9.160 | 9.200 | 9.040 | 9.460 | 851,000 | 7,813,730 | 9.1818 | 2.496 | 2.496 | 2.507 | 2.464 | 2.578 | 3,122,639 | 2.5023 | -4.38% |
| 2014-01-02 | 0 | 9.580 | 9.510 | 9.580 | 9.500 | 9.600 | 255,000 | 2,434,300 | 9.5463 | 2.611 | 2.592 | 2.611 | 2.589 | 2.616 | 935,691 | 2.6016 | 0.31% |
| 2013-12-31 | 0 | 9.550 | 9.420 | 9.550 | 9.450 | 9.550 | 115,000 | 1,097,830 | 9.5463 | 2.603 | 2.567 | 2.603 | 2.575 | 2.603 | 421,978 | 2.6016 | 0.00% |
| 2013-12-30 | 0 | 9.550 | 9.500 | 9.550 | 9.390 | 9.550 | 702,000 | 6,650,950 | 9.4743 | 2.603 | 2.589 | 2.603 | 2.559 | 2.603 | 2,575,902 | 2.5820 | 1.38% |
| 2013-12-27 | 0 | 9.420 | 9.420 | 9.470 | 9.380 | 9.500 | 284,000 | 2,672,450 | 9.4100 | 2.567 | 2.567 | 2.581 | 2.556 | 2.589 | 1,042,103 | 2.5645 | 0.00% |
| 2013-12-24 | 0 | 9.420 | 9.360 | 9.420 | 9.200 | 9.430 | 213,489 | 1,988,548 | 9.3145 | 2.567 | 2.551 | 2.567 | 2.507 | 2.570 | 783,372 | 2.5384 | 1.51% |
| 2013-12-23 | 0 | 9.280 | 9.280 | 9.300 | 9.270 | 9.490 | 920,000 | 8,634,480 | 9.3853 | 2.529 | 2.529 | 2.534 | 2.526 | 2.586 | 3,375,826 | 2.5577 | -0.22% |
| 2013-12-20 | 0 | 9.300 | 9.160 | 9.340 | 9.220 | 9.500 | 513,000 | 4,789,610 | 9.3365 | 2.534 | 2.496 | 2.545 | 2.513 | 2.589 | 1,882,390 | 2.5444 | -1.06% |
| 2013-12-19 | 0 | 9.400 | 9.380 | 9.430 | 9.390 | 9.570 | 285,000 | 2,704,960 | 9.4911 | 2.562 | 2.556 | 2.570 | 2.559 | 2.608 | 1,045,772 | 2.5866 | -1.16% |
| 2013-12-18 | 0 | 9.510 | 9.480 | 9.530 | 9.380 | 9.530 | 466,000 | 4,403,350 | 9.4492 | 2.592 | 2.584 | 2.597 | 2.556 | 2.597 | 1,709,929 | 2.5752 | 0.32% |
| 2013-12-17 | 0 | 9.480 | 9.350 | 9.440 | 9.330 | 9.520 | 424,103 | 4,020,485 | 9.4800 | 2.584 | 2.548 | 2.573 | 2.543 | 2.594 | 1,556,194 | 2.5835 | 0.96% |
| 2013-12-16 | 0 | 9.390 | 9.390 | 9.400 | 9.350 | 9.450 | 443,000 | 4,168,740 | 9.4102 | 2.559 | 2.559 | 2.562 | 2.548 | 2.575 | 1,625,534 | 2.5645 | -0.21% |
| 2013-12-13 | 0 | 9.410 | 9.410 | 9.480 | 9.400 | 9.540 | 420,165 | 3,965,664 | 9.4383 | 2.564 | 2.564 | 2.584 | 2.562 | 2.600 | 1,541,744 | 2.5722 | -0.53% |
| 2013-12-12 | 0 | 9.460 | 9.400 | 9.460 | 9.410 | 9.470 | 398,000 | 3,759,400 | 9.4457 | 2.578 | 2.562 | 2.578 | 2.564 | 2.581 | 1,460,412 | 2.5742 | 0.32% |
| 2013-12-11 | 0 | 9.430 | 9.420 | 9.490 | 9.420 | 9.600 | 373,000 | 3,551,440 | 9.5213 | 2.570 | 2.567 | 2.586 | 2.567 | 2.616 | 1,368,677 | 2.5948 | -1.98% |
| 2013-12-10 | 0 | 9.620 | 9.550 | 9.620 | 9.460 | 9.620 | 574,201 | 5,475,019 | 9.5350 | 2.622 | 2.603 | 2.622 | 2.578 | 2.622 | 2,106,960 | 2.5985 | 0.73% |
| 2013-12-09 | 0 | 9.550 | 9.520 | 9.550 | 9.460 | 9.550 | 677,000 | 6,454,160 | 9.5335 | 2.603 | 2.594 | 2.603 | 2.578 | 2.603 | 2,484,168 | 2.5981 | 1.06% |
| 2013-12-06 | 0 | 9.450 | 9.430 | 9.450 | 9.410 | 9.470 | 547,000 | 5,166,560 | 9.4453 | 2.575 | 2.570 | 2.575 | 2.564 | 2.581 | 2,007,149 | 2.5741 | 0.00% |
| 2013-12-05 | 0 | 9.450 | 9.430 | 9.450 | 9.350 | 9.500 | 673,000 | 6,340,594 | 9.4214 | 2.575 | 2.570 | 2.575 | 2.548 | 2.589 | 2,469,490 | 2.5676 | 0.32% |
| 2013-12-04 | 0 | 9.420 | 9.390 | 9.420 | 9.400 | 9.500 | 389,000 | 3,671,700 | 9.4388 | 2.567 | 2.559 | 2.567 | 2.562 | 2.589 | 1,427,387 | 2.5723 | -0.63% |
| 2013-12-03 | 0 | 9.480 | 9.420 | 9.490 | 9.380 | 9.490 | 263,500 | 2,485,590 | 9.4330 | 2.584 | 2.567 | 2.586 | 2.556 | 2.586 | 966,881 | 2.5707 | 0.32% |
| 2013-12-02 | 0 | 9.450 | 9.410 | 9.450 | 9.400 | 9.540 | 443,000 | 4,187,460 | 9.4525 | 2.575 | 2.564 | 2.575 | 2.562 | 2.600 | 1,625,534 | 2.5761 | -0.32% |
| 2013-11-29 | 0 | 9.480 | 9.460 | 9.480 | 9.440 | 9.500 | 337,000 | 3,192,180 | 9.4723 | 2.584 | 2.578 | 2.584 | 2.573 | 2.589 | 1,236,580 | 2.5815 | 0.32% |
| 2013-11-28 | 0 | 9.450 | 9.410 | 9.450 | 9.380 | 9.500 | 691,000 | 6,547,020 | 9.4747 | 2.575 | 2.564 | 2.575 | 2.556 | 2.589 | 2,535,539 | 2.5821 | -0.53% |
| 2013-11-27 | 0 | 9.500 | 9.480 | 9.500 | 9.470 | 9.620 | 502,000 | 4,790,450 | 9.5427 | 2.589 | 2.584 | 2.589 | 2.581 | 2.622 | 1,842,027 | 2.6006 | -1.35% |
| 2013-11-26 | 0 | 9.630 | 9.540 | 9.630 | 9.480 | 9.640 | 646,000 | 6,179,670 | 9.5661 | 2.624 | 2.600 | 2.624 | 2.584 | 2.627 | 2,370,417 | 2.6070 | 0.31% |
| 2013-11-25 | 0 | 9.600 | 9.510 | 9.600 | 9.510 | 9.630 | 400,000 | 3,837,390 | 9.5935 | 2.616 | 2.592 | 2.616 | 2.592 | 2.624 | 1,467,751 | 2.6145 | -0.31% |
| 2013-11-22 | 0 | 9.630 | 9.560 | 9.630 | 9.560 | 9.640 | 365,000 | 3,508,910 | 9.6135 | 2.624 | 2.605 | 2.624 | 2.605 | 2.627 | 1,339,322 | 2.6199 | 0.10% |
| 2013-11-21 | 0 | 9.620 | 9.600 | 9.650 | 9.580 | 9.670 | 488,000 | 4,701,040 | 9.6333 | 2.622 | 2.616 | 2.630 | 2.611 | 2.635 | 1,790,656 | 2.6253 | -0.72% |
| 2013-11-20 | 0 | 9.690 | 9.650 | 9.700 | 9.560 | 9.700 | 538,000 | 5,176,260 | 9.6213 | 2.641 | 2.630 | 2.644 | 2.605 | 2.644 | 1,974,125 | 2.6221 | 1.57% |
| 2013-11-19 | 0 | 9.540 | 9.530 | 9.540 | 9.480 | 9.560 | 510,000 | 4,855,800 | 9.5212 | 2.600 | 2.597 | 2.600 | 2.584 | 2.605 | 1,871,382 | 2.5948 | 0.00% |
| 2013-11-18 | 0 | 9.540 | 9.540 | 9.580 | 9.480 | 9.610 | 652,000 | 6,218,000 | 9.5368 | 2.600 | 2.600 | 2.611 | 2.584 | 2.619 | 2,392,434 | 2.5990 | 0.53% |
| 2013-11-15 | 0 | 9.490 | 9.450 | 9.490 | 9.400 | 9.570 | 375,000 | 3,571,190 | 9.5232 | 2.586 | 2.575 | 2.586 | 2.562 | 2.608 | 1,376,016 | 2.5953 | 0.53% |
| 2013-11-14 | 0 | 9.440 | 9.380 | 9.450 | 9.370 | 9.480 | 524,000 | 4,944,970 | 9.4370 | 2.573 | 2.556 | 2.575 | 2.554 | 2.584 | 1,922,753 | 2.5718 | -0.11% |
| 2013-11-13 | 0 | 9.450 | 9.380 | 9.450 | 9.370 | 9.490 | 412,000 | 3,885,740 | 9.4314 | 2.575 | 2.556 | 2.575 | 2.554 | 2.586 | 1,511,783 | 2.5703 | -0.11% |
| 2013-11-12 | 0 | 9.460 | 9.460 | 9.540 | 9.430 | 9.560 | 350,000 | 3,320,630 | 9.4875 | 2.578 | 2.578 | 2.600 | 2.570 | 2.605 | 1,284,282 | 2.5856 | -1.05% |
| 2013-11-11 | 0 | 9.560 | 9.520 | 9.560 | 9.390 | 9.580 | 424,000 | 4,036,060 | 9.5190 | 2.605 | 2.594 | 2.605 | 2.559 | 2.611 | 1,555,816 | 2.5942 | 0.21% |
| 2013-11-08 | 0 | 9.540 | 9.460 | 9.540 | 9.400 | 9.580 | 415,000 | 3,953,810 | 9.5273 | 2.600 | 2.578 | 2.600 | 2.562 | 2.611 | 1,522,791 | 2.5964 | -0.31% |
| 2013-11-07 | 0 | 9.570 | 9.570 | 9.600 | 9.570 | 9.650 | 261,000 | 2,508,950 | 9.6128 | 2.608 | 2.608 | 2.616 | 2.608 | 2.630 | 957,707 | 2.6197 | -0.93% |
| 2013-11-06 | 0 | 9.660 | 9.570 | 9.600 | 9.610 | 9.720 | 366,000 | 3,535,620 | 9.6602 | 2.633 | 2.608 | 2.616 | 2.619 | 2.649 | 1,342,992 | 2.6326 | 0.00% |
| 2013-11-05 | 0 | 9.660 | 9.620 | 9.690 | 9.610 | 9.670 | 277,000 | 2,670,740 | 9.6417 | 2.633 | 2.622 | 2.641 | 2.619 | 2.635 | 1,016,417 | 2.6276 | -0.41% |
| 2013-11-04 | 0 | 9.700 | 9.620 | 9.700 | 9.580 | 9.700 | 358,000 | 3,451,480 | 9.6410 | 2.644 | 2.622 | 2.644 | 2.611 | 2.644 | 1,313,637 | 2.6274 | 0.83% |
| 2013-11-01 | 0 | 9.620 | 9.590 | 9.620 | 9.440 | 9.690 | 521,000 | 4,978,820 | 9.5563 | 2.622 | 2.614 | 2.622 | 2.573 | 2.641 | 1,911,745 | 2.6043 | 0.42% |
| 2013-10-31 | 0 | 9.580 | 9.520 | 9.580 | 9.440 | 9.580 | 374,000 | 3,565,680 | 9.5339 | 2.611 | 2.594 | 2.611 | 2.573 | 2.611 | 1,372,347 | 2.5982 | 0.74% |
| 2013-10-30 | 0 | 9.510 | 9.550 | 9.570 | 9.450 | 9.580 | 390,000 | 3,708,930 | 9.5101 | 2.592 | 2.603 | 2.608 | 2.575 | 2.611 | 1,431,057 | 2.5917 | 0.00% |
| 2013-10-29 | 0 | 9.510 | 9.500 | 9.530 | 9.420 | 9.600 | 371,000 | 3,525,930 | 9.5039 | 2.592 | 2.589 | 2.597 | 2.567 | 2.616 | 1,361,339 | 2.5900 | 0.96% |
| 2013-10-28 | 0 | 9.420 | 9.420 | 9.480 | 9.380 | 9.510 | 463,000 | 4,383,830 | 9.4683 | 2.567 | 2.567 | 2.584 | 2.556 | 2.592 | 1,698,921 | 2.5804 | -0.53% |
| 2013-10-25 | 0 | 9.470 | 9.420 | 9.470 | 9.420 | 9.580 | 491,000 | 4,656,490 | 9.4837 | 2.581 | 2.567 | 2.581 | 2.567 | 2.611 | 1,801,664 | 2.5845 | -0.94% |
| 2013-10-24 | 0 | 9.560 | 9.560 | 9.600 | 9.560 | 9.610 | 539,000 | 5,165,780 | 9.5840 | 2.605 | 2.605 | 2.616 | 2.605 | 2.619 | 1,977,794 | 2.6119 | -0.52% |
| 2013-10-23 | 0 | 9.610 | 9.600 | 9.610 | 9.580 | 9.690 | 508,000 | 4,887,790 | 9.6216 | 2.619 | 2.616 | 2.619 | 2.611 | 2.641 | 1,864,043 | 2.6221 | 0.00% |
| 2013-10-22 | 0 | 9.610 | 9.600 | 9.690 | 9.610 | 9.810 | 486,000 | 4,710,510 | 9.6924 | 2.619 | 2.616 | 2.641 | 2.619 | 2.673 | 1,783,317 | 2.6414 | -1.13% |
| 2013-10-21 | 0 | 9.720 | 9.690 | 9.720 | 9.420 | 9.760 | 517,000 | 4,965,870 | 9.6052 | 2.649 | 2.641 | 2.649 | 2.567 | 2.660 | 1,897,068 | 2.6177 | 1.04% |
| 2013-10-18 | 0 | 9.620 | 9.600 | 9.620 | 9.600 | 9.740 | 367,000 | 3,556,810 | 9.6916 | 2.622 | 2.616 | 2.622 | 2.616 | 2.654 | 1,346,661 | 2.6412 | -1.03% |
| 2013-10-17 | 0 | 9.720 | 9.700 | 9.720 | 9.700 | 9.820 | 319,000 | 3,125,110 | 9.7966 | 2.649 | 2.644 | 2.649 | 2.644 | 2.676 | 1,170,531 | 2.6698 | -0.41% |
| 2013-10-16 | 0 | 9.760 | 9.750 | 9.770 | 9.680 | 9.830 | 324,000 | 3,165,070 | 9.7687 | 2.660 | 2.657 | 2.663 | 2.638 | 2.679 | 1,188,878 | 2.6622 | -0.81% |
| 2013-10-15 | 0 | 9.840 | 9.780 | 9.850 | 9.660 | 9.850 | 461,000 | 4,520,040 | 9.8049 | 2.682 | 2.665 | 2.684 | 2.633 | 2.684 | 1,691,583 | 2.6721 | 0.82% |
| 2013-10-11 | 0 | 9.760 | 9.700 | 9.730 | 9.620 | 9.760 | 394,000 | 3,821,800 | 9.7000 | 2.660 | 2.644 | 2.652 | 2.622 | 2.660 | 1,445,734 | 2.6435 | 1.56% |
| 2013-10-10 | 0 | 9.610 | 9.560 | 9.610 | 9.540 | 9.620 | 282,000 | 2,705,500 | 9.5940 | 2.619 | 2.605 | 2.619 | 2.600 | 2.622 | 1,034,764 | 2.6146 | -0.21% |
| 2013-10-09 | 0 | 9.630 | 9.570 | 9.630 | 9.480 | 9.700 | 439,000 | 4,219,770 | 9.6122 | 2.624 | 2.608 | 2.624 | 2.584 | 2.644 | 1,610,856 | 2.6196 | 0.52% |
| 2013-10-08 | 0 | 9.580 | 9.580 | 9.620 | 9.540 | 9.640 | 395,000 | 3,790,430 | 9.5960 | 2.611 | 2.611 | 2.622 | 2.600 | 2.627 | 1,449,404 | 2.6152 | 0.31% |
| 2013-10-07 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.650 | 413,000 | 3,961,500 | 9.5920 | 2.603 | 2.589 | 2.603 | 2.589 | 2.630 | 1,515,453 | 2.6141 | -0.52% |
| 2013-10-04 | 0 | 9.600 | 9.600 | 9.620 | 9.530 | 9.640 | 346,000 | 3,317,640 | 9.5886 | 2.616 | 2.616 | 2.622 | 2.597 | 2.627 | 1,269,604 | 2.6131 | 0.31% |
| 2013-10-03 | 0 | 9.570 | 9.560 | 9.630 | 9.570 | 9.800 | 314,000 | 3,048,920 | 9.7099 | 2.608 | 2.605 | 2.624 | 2.608 | 2.671 | 1,152,184 | 2.6462 | -1.14% |
| 2013-10-02 | 0 | 9.680 | 9.620 | 9.710 | 9.610 | 9.710 | 410,000 | 3,954,030 | 9.6440 | 2.638 | 2.622 | 2.646 | 2.619 | 2.646 | 1,504,444 | 2.6282 | 0.73% |
| 2013-09-30 | 0 | 9.610 | 9.510 | 9.610 | 9.510 | 9.720 | 470,000 | 4,508,780 | 9.5931 | 2.619 | 2.592 | 2.619 | 2.592 | 2.649 | 1,724,607 | 2.6144 | -1.03% |
| 2013-09-27 | 0 | 9.710 | 9.710 | 9.800 | 9.710 | 9.850 | 373,000 | 3,645,790 | 9.7742 | 2.646 | 2.646 | 2.671 | 2.646 | 2.684 | 1,368,677 | 2.6637 | -0.61% |
| 2013-09-26 | 0 | 9.980 | 9.940 | 9.980 | 9.900 | 9.990 | 588,000 | 5,844,230 | 9.9392 | 2.663 | 2.652 | 2.663 | 2.641 | 2.665 | 2,203,970 | 2.6517 | 0.10% |
| 2013-09-25 | 0 | 9.970 | 9.970 | 10.00 | 9.920 | 10.08 | 456,000 | 4,552,990 | 9.9846 | 2.660 | 2.660 | 2.668 | 2.647 | 2.689 | 1,709,201 | 2.6638 | -0.30% |
| 2013-09-24 | 0 | 10.00 | 9.940 | 10.00 | 9.930 | 10.02 | 436,000 | 4,342,910 | 9.9608 | 2.668 | 2.652 | 2.668 | 2.649 | 2.673 | 1,634,236 | 2.6575 | 0.50% |
| 2013-09-23 | 0 | 9.950 | 9.950 | 9.960 | 9.860 | 9.990 | 273,000 | 2,710,270 | 9.9277 | 2.655 | 2.655 | 2.657 | 2.631 | 2.665 | 1,023,272 | 2.6486 | -0.30% |
| 2013-09-19 | 0 | 9.980 | 9.980 | 9.990 | 9.710 | 10.00 | 824,000 | 8,161,420 | 9.9046 | 2.663 | 2.663 | 2.665 | 2.591 | 2.668 | 3,088,556 | 2.6425 | 1.73% |
| 2013-09-18 | 0 | 9.810 | 9.800 | 9.870 | 9.720 | 9.870 | 516,000 | 5,057,410 | 9.8012 | 2.617 | 2.615 | 2.633 | 2.593 | 2.633 | 1,934,096 | 2.6149 | 0.51% |
| 2013-09-17 | 0 | 9.760 | 9.760 | 9.800 | 9.740 | 9.820 | 341,000 | 3,336,000 | 9.7830 | 2.604 | 2.604 | 2.615 | 2.599 | 2.620 | 1,278,152 | 2.6100 | -0.61% |
| 2013-09-16 | 0 | 9.820 | 9.750 | 9.820 | 9.700 | 9.820 | 489,000 | 4,771,743 | 9.7582 | 2.620 | 2.601 | 2.620 | 2.588 | 2.620 | 1,832,893 | 2.6034 | 1.24% |
| 2013-09-13 | 0 | 9.700 | 9.660 | 9.700 | 9.600 | 9.780 | 391,000 | 3,778,160 | 9.6628 | 2.588 | 2.577 | 2.588 | 2.561 | 2.609 | 1,465,565 | 2.5780 | 0.83% |
| 2013-09-12 | 0 | 9.620 | 9.620 | 9.660 | 9.620 | 9.780 | 471,000 | 4,568,350 | 9.6993 | 2.567 | 2.567 | 2.577 | 2.567 | 2.609 | 1,765,425 | 2.5877 | -1.84% |
| 2013-09-11 | 0 | 9.800 | 9.780 | 9.800 | 9.740 | 9.800 | 422,000 | 4,127,210 | 9.7801 | 2.615 | 2.609 | 2.615 | 2.599 | 2.615 | 1,581,760 | 2.6093 | 0.51% |
| 2013-09-10 | 0 | 9.750 | 9.750 | 9.770 | 9.630 | 9.770 | 600,000 | 5,821,240 | 9.7021 | 2.601 | 2.601 | 2.607 | 2.569 | 2.607 | 2,248,949 | 2.5884 | 1.25% |
| 2013-09-09 | 0 | 9.630 | 9.610 | 9.630 | 9.540 | 9.680 | 546,000 | 5,251,760 | 9.6186 | 2.569 | 2.564 | 2.569 | 2.545 | 2.583 | 2,046,543 | 2.5662 | 1.05% |
| 2013-09-06 | 0 | 9.530 | 9.500 | 9.530 | 9.490 | 9.570 | 309,000 | 2,942,100 | 9.5214 | 2.543 | 2.535 | 2.543 | 2.532 | 2.553 | 1,158,208 | 2.5402 | 0.21% |
| 2013-09-05 | 0 | 9.510 | 9.480 | 9.540 | 9.450 | 9.550 | 493,000 | 4,677,930 | 9.4887 | 2.537 | 2.529 | 2.545 | 2.521 | 2.548 | 1,847,886 | 2.5315 | 0.32% |
| 2013-09-04 | 0 | 9.480 | 9.470 | 9.480 | 9.340 | 9.480 | 491,000 | 4,625,360 | 9.4203 | 2.529 | 2.527 | 2.529 | 2.492 | 2.529 | 1,840,390 | 2.5133 | 0.11% |
| 2013-09-03 | 0 | 9.470 | 9.450 | 9.470 | 9.360 | 9.470 | 438,000 | 4,124,270 | 9.4161 | 2.527 | 2.521 | 2.527 | 2.497 | 2.527 | 1,641,732 | 2.5121 | 1.07% |
| 2013-09-02 | 0 | 9.370 | 9.360 | 9.370 | 9.340 | 9.540 | 603,000 | 5,672,640 | 9.4074 | 2.500 | 2.497 | 2.500 | 2.492 | 2.545 | 2,260,193 | 2.5098 | 0.43% |
| 2013-08-30 | 0 | 9.330 | 9.330 | 9.390 | 9.270 | 9.470 | 423,000 | 3,966,820 | 9.3778 | 2.489 | 2.489 | 2.505 | 2.473 | 2.527 | 1,585,509 | 2.5019 | 1.19% |
| 2013-08-29 | 0 | 9.220 | 9.210 | 9.300 | 9.150 | 9.300 | 599,500 | 5,526,995 | 9.2193 | 2.460 | 2.457 | 2.481 | 2.441 | 2.481 | 2,247,074 | 2.4596 | 0.00% |
| 2013-08-28 | 0 | 9.220 | 9.220 | 9.300 | 9.200 | 9.300 | 386,000 | 3,567,450 | 9.2421 | 2.460 | 2.460 | 2.481 | 2.454 | 2.481 | 1,446,824 | 2.4657 | -1.39% |
| 2013-08-27 | 0 | 9.350 | 9.320 | 9.350 | 9.300 | 9.410 | 460,000 | 4,307,160 | 9.3634 | 2.494 | 2.486 | 2.494 | 2.481 | 2.511 | 1,724,194 | 2.4981 | -0.85% |
| 2013-08-26 | 0 | 9.430 | 9.420 | 9.480 | 9.350 | 9.580 | 752,000 | 7,105,730 | 9.4491 | 2.516 | 2.513 | 2.529 | 2.494 | 2.556 | 2,818,682 | 2.5209 | 1.07% |
| 2013-08-23 | 0 | 9.330 | 9.320 | 9.390 | 9.300 | 9.390 | 495,000 | 4,617,470 | 9.3282 | 2.489 | 2.486 | 2.505 | 2.481 | 2.505 | 1,855,383 | 2.4887 | 0.21% |
| 2013-08-22 | 0 | 9.310 | 9.240 | 9.350 | 9.160 | 9.350 | 694,000 | 6,397,850 | 9.2188 | 2.484 | 2.465 | 2.494 | 2.444 | 2.494 | 2,601,284 | 2.4595 | 1.31% |
| 2013-08-21 | 0 | 9.190 | 9.190 | 9.220 | 9.170 | 9.420 | 541,000 | 4,990,270 | 9.2242 | 2.452 | 2.452 | 2.460 | 2.446 | 2.513 | 2,027,802 | 2.4609 | -1.61% |
| 2013-08-20 | 0 | 9.340 | 9.330 | 9.340 | 9.330 | 9.600 | 591,000 | 5,590,020 | 9.4586 | 2.492 | 2.489 | 2.492 | 2.489 | 2.561 | 2,215,214 | 2.5235 | -2.71% |
| 2013-08-19 | 0 | 9.600 | 9.600 | 9.630 | 9.530 | 9.660 | 448,000 | 4,299,050 | 9.5961 | 2.561 | 2.561 | 2.569 | 2.543 | 2.577 | 1,679,215 | 2.5602 | 0.52% |
| 2013-08-16 | 0 | 9.550 | 9.510 | 9.550 | 9.450 | 9.550 | 425,000 | 4,039,170 | 9.5039 | 2.548 | 2.537 | 2.548 | 2.521 | 2.548 | 1,593,005 | 2.5356 | 0.95% |
| 2013-08-15 | 0 | 9.460 | 9.450 | 9.460 | 9.460 | 9.600 | 423,000 | 4,029,030 | 9.5249 | 2.524 | 2.521 | 2.524 | 2.524 | 2.561 | 1,585,509 | 2.5412 | -0.94% |
| 2013-08-13 | 0 | 9.550 | 9.500 | 9.550 | 9.410 | 9.550 | 501,000 | 4,765,000 | 9.5110 | 2.548 | 2.535 | 2.548 | 2.511 | 2.548 | 1,877,872 | 2.5374 | 0.95% |
| 2013-08-12 | 0 | 9.460 | 9.370 | 9.470 | 9.340 | 9.470 | 360,000 | 3,384,250 | 9.4007 | 2.524 | 2.500 | 2.527 | 2.492 | 2.527 | 1,349,369 | 2.5080 | 1.39% |
| 2013-08-09 | 0 | 9.330 | 9.320 | 9.430 | 9.310 | 9.430 | 313,000 | 2,935,530 | 9.3787 | 2.489 | 2.486 | 2.516 | 2.484 | 2.516 | 1,173,201 | 2.5022 | 0.11% |
| 2013-08-08 | 0 | 9.320 | 9.250 | 9.320 | 9.250 | 9.380 | 260,000 | 2,425,690 | 9.3296 | 2.486 | 2.468 | 2.486 | 2.468 | 2.503 | 974,544 | 2.4891 | -0.21% |
| 2013-08-07 | 0 | 9.340 | 9.260 | 9.340 | 9.200 | 9.360 | 356,000 | 3,315,010 | 9.3118 | 2.492 | 2.470 | 2.492 | 2.454 | 2.497 | 1,334,376 | 2.4843 | 1.30% |
| 2013-08-06 | 0 | 9.220 | 9.200 | 9.240 | 9.200 | 9.340 | 528,000 | 4,891,220 | 9.2637 | 2.460 | 2.454 | 2.465 | 2.454 | 2.492 | 1,979,075 | 2.4715 | -1.81% |
| 2013-08-05 | 0 | 9.390 | 9.350 | 9.390 | 9.320 | 9.440 | 511,000 | 4,786,440 | 9.3668 | 2.505 | 2.494 | 2.505 | 2.486 | 2.519 | 1,915,354 | 2.4990 | 0.00% |
| 2013-08-02 | 0 | 9.390 | 9.380 | 9.390 | 9.360 | 9.420 | 542,000 | 5,084,860 | 9.3817 | 2.505 | 2.503 | 2.505 | 2.497 | 2.513 | 2,031,550 | 2.5029 | 0.21% |
| 2013-08-01 | 0 | 9.370 | 9.330 | 9.370 | 9.290 | 9.480 | 503,000 | 4,711,555 | 9.3669 | 2.500 | 2.489 | 2.500 | 2.478 | 2.529 | 1,885,368 | 2.4990 | 0.21% |
| 2013-07-31 | 0 | 9.350 | 9.330 | 9.350 | 9.300 | 9.420 | 559,000 | 5,229,330 | 9.3548 | 2.494 | 2.489 | 2.494 | 2.481 | 2.513 | 2,095,270 | 2.4958 | -0.43% |
| 2013-07-30 | 0 | 9.390 | 9.350 | 9.390 | 9.310 | 9.650 | 527,000 | 4,985,120 | 9.4594 | 2.505 | 2.494 | 2.505 | 2.484 | 2.575 | 1,975,326 | 2.5237 | -0.63% |
| 2013-07-29 | 0 | 9.450 | 9.450 | 9.520 | 9.050 | 9.760 | 511,000 | 4,910,755 | 9.6101 | 2.521 | 2.521 | 2.540 | 2.414 | 2.604 | 1,915,354 | 2.5639 | -3.08% |
| 2013-07-26 | 0 | 9.750 | 9.740 | 9.750 | 9.710 | 9.850 | 375,000 | 3,672,560 | 9.7935 | 2.601 | 2.599 | 2.601 | 2.591 | 2.628 | 1,405,593 | 2.6128 | -0.31% |
| 2013-07-25 | 0 | 9.780 | 9.760 | 9.790 | 9.650 | 9.790 | 368,000 | 3,577,640 | 9.7218 | 2.609 | 2.604 | 2.612 | 2.575 | 2.612 | 1,379,355 | 2.5937 | 0.93% |
| 2013-07-24 | 0 | 9.690 | 9.650 | 9.720 | 9.550 | 9.720 | 384,000 | 3,709,610 | 9.6604 | 2.585 | 2.575 | 2.593 | 2.548 | 2.593 | 1,439,327 | 2.5773 | 0.31% |
| 2013-07-23 | 0 | 9.660 | 9.650 | 9.720 | 9.600 | 9.700 | 362,000 | 3,491,580 | 9.6452 | 2.577 | 2.575 | 2.593 | 2.561 | 2.588 | 1,356,866 | 2.5733 | 1.15% |
| 2013-07-22 | 0 | 9.550 | 9.490 | 9.550 | 9.460 | 9.550 | 316,000 | 3,009,515 | 9.5238 | 2.548 | 2.532 | 2.548 | 2.524 | 2.548 | 1,184,446 | 2.5409 | 0.10% |
| 2013-07-19 | 0 | 9.540 | 9.480 | 9.550 | 9.400 | 9.550 | 450,000 | 4,261,270 | 9.4695 | 2.545 | 2.529 | 2.548 | 2.508 | 2.548 | 1,686,711 | 2.5264 | 0.74% |
| 2013-07-18 | 0 | 9.470 | 9.440 | 9.480 | 9.390 | 9.630 | 614,000 | 5,877,876 | 9.5731 | 2.527 | 2.519 | 2.529 | 2.505 | 2.569 | 2,301,424 | 2.5540 | -0.53% |
| 2013-07-17 | 0 | 9.520 | 9.510 | 9.600 | 9.520 | 9.650 | 384,000 | 3,692,650 | 9.6163 | 2.540 | 2.537 | 2.561 | 2.540 | 2.575 | 1,439,327 | 2.5655 | -1.04% |
| 2013-07-16 | 0 | 9.620 | 9.620 | 9.650 | 9.500 | 9.660 | 319,000 | 3,051,800 | 9.5668 | 2.567 | 2.567 | 2.575 | 2.535 | 2.577 | 1,195,691 | 2.5523 | 0.63% |
| 2013-07-15 | 0 | 9.560 | 9.500 | 9.560 | 9.450 | 9.560 | 480,000 | 4,564,160 | 9.5087 | 2.551 | 2.535 | 2.551 | 2.521 | 2.551 | 1,799,159 | 2.5368 | 1.16% |
| 2013-07-12 | 0 | 9.450 | 9.420 | 9.460 | 9.420 | 9.580 | 412,000 | 3,910,050 | 9.4904 | 2.521 | 2.513 | 2.524 | 2.513 | 2.556 | 1,544,278 | 2.5320 | -0.53% |
| 2013-07-11 | 0 | 9.500 | 9.470 | 9.500 | 9.350 | 9.520 | 590,000 | 5,574,570 | 9.4484 | 2.535 | 2.527 | 2.535 | 2.494 | 2.540 | 2,211,466 | 2.5208 | 1.71% |
| 2013-07-10 | 0 | 9.340 | 9.270 | 9.340 | 9.240 | 9.420 | 407,000 | 3,796,370 | 9.3277 | 2.492 | 2.473 | 2.492 | 2.465 | 2.513 | 1,525,537 | 2.4885 | 1.08% |
| 2013-07-09 | 0 | 9.240 | 9.240 | 9.300 | 9.240 | 9.410 | 377,000 | 3,518,000 | 9.3316 | 2.465 | 2.465 | 2.481 | 2.465 | 2.511 | 1,413,089 | 2.4896 | -0.96% |
| 2013-07-08 | 0 | 9.330 | 9.310 | 9.340 | 9.300 | 9.460 | 468,000 | 4,380,110 | 9.3592 | 2.489 | 2.484 | 2.492 | 2.481 | 2.524 | 1,754,180 | 2.4970 | -2.30% |
| 2013-07-05 | 0 | 9.550 | 9.500 | 9.550 | 9.440 | 9.590 | 420,001 | 3,998,849 | 9.5210 | 2.548 | 2.535 | 2.548 | 2.519 | 2.559 | 1,574,268 | 2.5401 | 0.53% |
| 2013-07-04 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.580 | 392,000 | 3,733,710 | 9.5248 | 2.535 | 2.521 | 2.535 | 2.521 | 2.556 | 1,469,313 | 2.5411 | 0.53% |
| 2013-07-03 | 0 | 9.810 | 9.730 | 9.820 | 9.730 | 10.00 | 702,100 | 6,936,450 | 9.8796 | 2.521 | 2.501 | 2.524 | 2.501 | 2.570 | 2,731,898 | 2.5391 | -2.29% |
| 2013-07-02 | 0 | 10.04 | 9.960 | 10.04 | 9.930 | 10.10 | 498,000 | 4,974,200 | 9.9884 | 2.580 | 2.560 | 2.580 | 2.552 | 2.596 | 1,937,737 | 2.5670 | -0.59% |
| 2013-06-28 | 0 | 10.10 | 9.990 | 10.10 | 9.920 | 10.14 | 513,000 | 5,123,945 | 9.9882 | 2.596 | 2.567 | 2.596 | 2.549 | 2.606 | 1,996,102 | 2.5670 | 2.64% |
| 2013-06-27 | 0 | 9.840 | 9.840 | 9.940 | 9.780 | 9.970 | 510,200 | 5,061,106 | 9.9198 | 2.529 | 2.529 | 2.555 | 2.513 | 2.562 | 1,985,208 | 2.5494 | 0.61% |
| 2013-06-26 | 0 | 9.780 | 9.780 | 9.850 | 9.640 | 9.850 | 454,000 | 4,415,600 | 9.7260 | 2.513 | 2.513 | 2.531 | 2.477 | 2.531 | 1,766,531 | 2.4996 | 1.45% |
| 2013-06-25 | 0 | 9.640 | 9.560 | 9.640 | 9.420 | 9.750 | 1,266,201 | 12,102,715 | 9.5583 | 2.477 | 2.457 | 2.477 | 2.421 | 2.506 | 4,926,836 | 2.4565 | 1.37% |
| 2013-06-24 | 0 | 9.510 | 9.510 | 9.590 | 9.500 | 10.30 | 1,103,000 | 10,668,990 | 9.6727 | 2.444 | 2.444 | 2.465 | 2.442 | 2.647 | 4,291,815 | 2.4859 | -11.12% |
| 2013-06-21 | 0 | 10.70 | 10.14 | - | 9.570 | 11.16 | 1,330,000 | 12,956,280 | 9.7416 | 2.750 | 2.606 | - | 2.459 | 2.868 | 5,175,080 | 2.5036 | 8.85% |
| 2013-06-20 | 0 | 9.830 | 9.820 | 9.830 | 9.710 | 9.900 | 415,000 | 4,060,170 | 9.7835 | 2.526 | 2.524 | 2.526 | 2.495 | 2.544 | 1,614,781 | 2.5144 | -0.20% |
| 2013-06-19 | 0 | 9.850 | 9.800 | 9.870 | 9.700 | 9.880 | 362,629 | 3,555,790 | 9.8056 | 2.531 | 2.519 | 2.537 | 2.493 | 2.539 | 1,411,003 | 2.5200 | -0.71% |
| 2013-06-18 | 0 | 9.920 | 9.860 | 9.920 | 9.720 | 9.940 | 383,000 | 3,748,270 | 9.7866 | 2.549 | 2.534 | 2.549 | 2.498 | 2.555 | 1,490,268 | 2.5152 | 0.92% |
| 2013-06-17 | 0 | 9.830 | 9.760 | 9.840 | 9.590 | 9.840 | 550,000 | 5,358,690 | 9.7431 | 2.526 | 2.508 | 2.529 | 2.465 | 2.529 | 2,140,071 | 2.5040 | 1.55% |
| 2013-06-14 | 0 | 9.680 | 9.680 | 9.720 | 9.580 | 9.780 | 397,000 | 3,857,130 | 9.7157 | 2.488 | 2.488 | 2.498 | 2.462 | 2.513 | 1,544,742 | 2.4969 | 1.04% |
| 2013-06-13 | 0 | 9.580 | 9.550 | 9.600 | 9.430 | 9.580 | 456,682 | 4,344,465 | 9.5131 | 2.462 | 2.454 | 2.467 | 2.424 | 2.462 | 1,776,967 | 2.4449 | -0.93% |
| 2013-06-11 | 0 | 9.670 | 9.660 | 9.720 | 9.660 | 9.870 | 383,500 | 3,755,350 | 9.7923 | 2.485 | 2.483 | 2.498 | 2.483 | 2.537 | 1,492,213 | 2.5166 | -1.83% |
| 2013-06-10 | 0 | 9.850 | 9.850 | 9.920 | 9.770 | 9.940 | 342,000 | 3,375,630 | 9.8703 | 2.531 | 2.531 | 2.549 | 2.511 | 2.555 | 1,330,735 | 2.5367 | 0.72% |
| 2013-06-07 | 0 | 9.780 | 9.770 | 9.860 | 9.760 | 10.12 | 664,000 | 6,586,260 | 9.9191 | 2.513 | 2.511 | 2.534 | 2.508 | 2.601 | 2,583,649 | 2.5492 | -1.91% |
| 2013-06-06 | 0 | 9.970 | 9.950 | 9.970 | 9.900 | 10.08 | 374,000 | 3,736,595 | 9.9909 | 2.562 | 2.557 | 2.562 | 2.544 | 2.591 | 1,455,248 | 2.5677 | -0.70% |
| 2013-06-05 | 0 | 10.04 | 10.02 | 10.04 | 9.970 | 10.14 | 429,000 | 4,315,960 | 10.061 | 2.580 | 2.575 | 2.580 | 2.562 | 2.606 | 1,669,255 | 2.5856 | -0.79% |
| 2013-06-04 | 0 | 10.12 | 10.04 | 10.12 | 10.02 | 10.20 | 361,000 | 3,642,180 | 10.089 | 2.601 | 2.580 | 2.601 | 2.575 | 2.621 | 1,404,665 | 2.5929 | 1.00% |
| 2013-06-03 | 0 | 10.02 | 10.00 | 10.16 | 10.00 | 10.24 | 467,584 | 4,731,595 | 10.119 | 2.575 | 2.570 | 2.611 | 2.570 | 2.632 | 1,819,387 | 2.6007 | -0.20% |
| 2013-05-31 | 0 | 10.04 | 9.980 | 10.10 | 9.980 | 10.12 | 462,000 | 4,655,700 | 10.077 | 2.580 | 2.565 | 2.596 | 2.565 | 2.601 | 1,797,660 | 2.5899 | -0.40% |
| 2013-05-30 | 0 | 10.08 | 10.06 | 10.08 | 9.970 | 10.30 | 474,000 | 4,778,080 | 10.080 | 2.591 | 2.585 | 2.591 | 2.562 | 2.647 | 1,844,352 | 2.5907 | -1.56% |
| 2013-05-29 | 0 | 10.24 | 10.20 | 10.24 | 10.20 | 10.40 | 367,000 | 3,766,920 | 10.264 | 2.632 | 2.621 | 2.632 | 2.621 | 2.673 | 1,428,011 | 2.6379 | -0.58% |
| 2013-05-28 | 0 | 10.30 | 10.24 | 10.30 | 10.10 | 10.30 | 355,000 | 3,607,340 | 10.162 | 2.647 | 2.632 | 2.647 | 2.596 | 2.647 | 1,381,318 | 2.6115 | 1.58% |
| 2013-05-27 | 0 | 10.14 | 10.10 | 10.14 | 10.08 | 10.22 | 323,305 | 3,273,360 | 10.125 | 2.606 | 2.596 | 2.606 | 2.591 | 2.627 | 1,257,992 | 2.6021 | 0.40% |
| 2013-05-24 | 0 | 10.10 | 10.10 | 10.16 | 10.06 | 10.26 | 902,000 | 9,136,300 | 10.129 | 2.596 | 2.596 | 2.611 | 2.585 | 2.637 | 3,509,716 | 2.6031 | -0.79% |
| 2013-05-23 | 0 | 10.18 | 10.16 | 10.18 | 10.10 | 10.38 | 650,468 | 6,657,125 | 10.234 | 2.616 | 2.611 | 2.616 | 2.596 | 2.668 | 2,530,996 | 2.6302 | -1.74% |
| 2013-05-22 | 0 | 10.36 | 10.30 | 10.38 | 10.28 | 10.80 | 514,000 | 5,329,490 | 10.369 | 2.663 | 2.647 | 2.668 | 2.642 | 2.776 | 1,999,993 | 2.6648 | -0.77% |
| 2013-05-21 | 0 | 10.44 | 10.44 | 10.46 | 10.34 | 10.50 | 706,000 | 7,373,770 | 10.444 | 2.683 | 2.683 | 2.688 | 2.657 | 2.699 | 2,747,073 | 2.6842 | 0.00% |
| 2013-05-20 | 0 | 10.44 | 10.40 | 10.46 | 10.28 | 10.48 | 934,000 | 9,708,010 | 10.394 | 2.683 | 2.673 | 2.688 | 2.642 | 2.693 | 3,634,229 | 2.6713 | 1.75% |
| 2013-05-16 | 0 | 10.26 | 10.26 | 10.30 | 10.24 | 10.36 | 520,000 | 5,356,580 | 10.301 | 2.637 | 2.637 | 2.647 | 2.632 | 2.663 | 2,023,340 | 2.6474 | -0.77% |
| 2013-05-15 | 0 | 10.34 | 10.30 | 10.34 | 10.26 | 10.44 | 615,000 | 6,355,180 | 10.334 | 2.657 | 2.647 | 2.657 | 2.637 | 2.683 | 2,392,988 | 2.6558 | 0.58% |
| 2013-05-14 | 0 | 10.28 | 10.22 | 10.28 | 10.20 | 10.50 | 785,000 | 8,115,580 | 10.338 | 2.642 | 2.627 | 2.642 | 2.621 | 2.699 | 3,054,465 | 2.6570 | -1.53% |
| 2013-05-13 | 0 | 10.44 | 10.42 | 10.44 | 10.40 | 10.80 | 539,000 | 5,687,960 | 10.553 | 2.683 | 2.678 | 2.683 | 2.673 | 2.776 | 2,097,269 | 2.7121 | -2.06% |
| 2013-05-10 | 0 | 10.66 | 10.62 | 10.66 | 10.52 | 10.68 | 770,000 | 8,193,020 | 10.640 | 2.740 | 2.729 | 2.740 | 2.704 | 2.745 | 2,996,099 | 2.7346 | 1.14% |
| 2013-05-09 | 0 | 10.54 | 10.52 | 10.56 | 10.48 | 10.62 | 491,000 | 5,178,720 | 10.547 | 2.709 | 2.704 | 2.714 | 2.693 | 2.729 | 1,910,500 | 2.7107 | -0.38% |
| 2013-05-08 | 0 | 10.58 | 10.52 | 10.60 | 10.52 | 10.76 | 828,000 | 8,777,020 | 10.600 | 2.719 | 2.704 | 2.724 | 2.704 | 2.765 | 3,221,779 | 2.7243 | 1.34% |
| 2013-05-07 | 0 | 10.44 | 10.42 | 10.44 | 10.40 | 10.48 | 611,000 | 6,380,280 | 10.442 | 2.683 | 2.678 | 2.683 | 2.673 | 2.693 | 2,377,424 | 2.6837 | 0.00% |
| 2013-05-06 | 0 | 10.44 | 10.44 | 10.48 | 10.44 | 10.68 | 758,000 | 8,035,210 | 10.601 | 2.683 | 2.683 | 2.693 | 2.683 | 2.745 | 2,949,407 | 2.7243 | -0.95% |
| 2013-05-03 | 0 | 10.54 | 10.50 | 10.54 | 10.40 | 10.54 | 856,000 | 8,973,140 | 10.483 | 2.709 | 2.699 | 2.709 | 2.673 | 2.709 | 3,330,728 | 2.6940 | 2.33% |
| 2013-05-02 | 0 | 10.30 | 10.28 | 10.32 | 10.22 | 10.32 | 686,000 | 7,050,550 | 10.278 | 2.647 | 2.642 | 2.652 | 2.627 | 2.652 | 2,669,252 | 2.6414 | 0.19% |
| 2013-04-30 | 0 | 10.28 | 10.22 | 10.30 | 10.08 | 10.30 | 1,086,012 | 11,071,300 | 10.194 | 2.642 | 2.627 | 2.647 | 2.591 | 2.647 | 4,225,714 | 2.6200 | 1.98% |
| 2013-04-29 | 0 | 10.08 | 10.06 | 10.08 | 10.06 | 10.20 | 523,000 | 5,302,090 | 10.138 | 2.591 | 2.585 | 2.591 | 2.585 | 2.621 | 2,035,013 | 2.6054 | -0.40% |
| 2013-04-26 | 0 | 10.12 | 10.10 | 10.14 | 10.02 | 10.24 | 779,000 | 7,914,340 | 10.160 | 2.601 | 2.596 | 2.606 | 2.575 | 2.632 | 3,031,119 | 2.6110 | -0.78% |
| 2013-04-25 | 0 | 10.20 | 10.16 | 10.20 | 10.02 | 10.30 | 655,000 | 6,690,160 | 10.214 | 2.621 | 2.611 | 2.621 | 2.575 | 2.647 | 2,548,630 | 2.6250 | 1.59% |
| 2013-04-24 | 0 | 10.04 | 10.00 | 10.10 | 9.930 | 10.10 | 609,449 | 6,099,099 | 10.008 | 2.580 | 2.570 | 2.596 | 2.552 | 2.596 | 2,371,389 | 2.5720 | 0.50% |
| 2013-04-23 | 0 | 9.990 | 9.930 | 9.990 | 9.930 | 10.06 | 339,000 | 3,385,730 | 9.9874 | 2.567 | 2.552 | 2.567 | 2.552 | 2.585 | 1,319,062 | 2.5668 | -0.10% |
| 2013-04-22 | 0 | 10.00 | 9.960 | 10.00 | 9.910 | 10.10 | 786,000 | 7,846,750 | 9.9831 | 2.570 | 2.560 | 2.570 | 2.547 | 2.596 | 3,058,356 | 2.5657 | -0.20% |
| 2013-04-19 | 0 | 10.02 | 10.00 | 10.04 | 9.920 | 10.02 | 525,060 | 5,237,589 | 9.9752 | 2.575 | 2.570 | 2.580 | 2.549 | 2.575 | 2,043,028 | 2.5636 | 1.21% |
| 2013-04-18 | 0 | 9.900 | 9.870 | 9.900 | 9.840 | 9.990 | 538,000 | 5,342,710 | 9.9307 | 2.544 | 2.537 | 2.544 | 2.529 | 2.567 | 2,093,378 | 2.5522 | -0.20% |
| 2013-04-17 | 0 | 9.920 | 9.910 | 9.980 | 9.910 | 10.18 | 492,000 | 4,928,610 | 10.018 | 2.549 | 2.547 | 2.565 | 2.547 | 2.616 | 1,914,391 | 2.5745 | -1.20% |
| 2013-04-16 | 0 | 10.04 | 10.00 | 10.04 | 9.900 | 10.18 | 741,000 | 7,410,140 | 10.000 | 2.580 | 2.570 | 2.580 | 2.544 | 2.616 | 2,883,259 | 2.5701 | 0.00% |
| 2013-04-15 | 0 | 10.04 | 10.04 | 10.10 | 9.980 | 10.16 | 550,508 | 5,547,119 | 10.076 | 2.580 | 2.580 | 2.596 | 2.565 | 2.611 | 2,142,047 | 2.5896 | -0.20% |
| 2013-04-12 | 0 | 10.06 | 10.06 | 10.08 | 10.02 | 10.40 | 510,960 | 5,210,900 | 10.198 | 2.585 | 2.585 | 2.591 | 2.575 | 2.673 | 1,988,165 | 2.6210 | -0.59% |
| 2013-04-11 | 0 | 10.12 | 10.08 | 10.14 | 9.950 | 10.18 | 529,000 | 5,348,490 | 10.111 | 2.601 | 2.591 | 2.606 | 2.557 | 2.616 | 2,058,359 | 2.5984 | 1.71% |
| 2013-04-10 | 0 | 9.950 | 9.930 | 9.950 | 9.860 | 10.08 | 761,000 | 7,571,790 | 9.9498 | 2.557 | 2.552 | 2.557 | 2.534 | 2.591 | 2,961,080 | 2.5571 | -0.30% |
| 2013-04-09 | 0 | 9.980 | 9.920 | 9.980 | 9.860 | 10.12 | 534,000 | 5,330,780 | 9.9827 | 2.565 | 2.549 | 2.565 | 2.534 | 2.601 | 2,077,814 | 2.5656 | 0.81% |
| 2013-04-08 | 0 | 9.900 | 9.860 | 9.900 | 9.840 | 9.950 | 516,000 | 5,096,580 | 9.8771 | 2.544 | 2.534 | 2.544 | 2.529 | 2.557 | 2,007,776 | 2.5384 | 0.10% |
| 2013-04-05 | 0 | 9.890 | 9.860 | 9.890 | 9.860 | 10.10 | 715,000 | 7,109,670 | 9.9436 | 2.542 | 2.534 | 2.542 | 2.534 | 2.596 | 2,782,092 | 2.5555 | -3.04% |
| 2013-04-03 | 0 | 10.20 | 10.16 | 10.20 | 10.12 | 10.42 | 599,000 | 6,171,920 | 10.304 | 2.621 | 2.611 | 2.621 | 2.601 | 2.678 | 2,330,732 | 2.6481 | -1.54% |
| 2013-04-02 | 0 | 10.36 | 10.30 | 10.36 | 10.28 | 10.60 | 870,000 | 9,072,020 | 10.428 | 2.663 | 2.647 | 2.663 | 2.642 | 2.724 | 3,385,203 | 2.6799 | -0.77% |
| 2013-03-28 | 0 | 10.44 | 10.42 | 10.52 | 10.16 | 10.52 | 897,000 | 9,294,340 | 10.362 | 2.683 | 2.678 | 2.704 | 2.611 | 2.704 | 3,490,261 | 2.6629 | -0.57% |
| 2013-03-27 | 0 | 10.50 | 10.48 | 10.50 | 10.22 | 10.54 | 693,201 | 7,247,658 | 10.455 | 2.699 | 2.693 | 2.699 | 2.627 | 2.709 | 2,697,271 | 2.6870 | 2.34% |
| 2013-03-26 | 0 | 10.26 | 10.26 | 10.28 | 10.08 | 10.28 | 579,000 | 5,900,100 | 10.190 | 2.637 | 2.637 | 2.642 | 2.591 | 2.642 | 2,252,911 | 2.6189 | 0.59% |
| 2013-03-25 | 0 | 10.20 | 10.12 | 10.20 | 10.08 | 10.28 | 407,000 | 4,149,750 | 10.196 | 2.621 | 2.601 | 2.621 | 2.591 | 2.642 | 1,583,652 | 2.6204 | 0.59% |
| 2013-03-22 | 0 | 10.14 | 10.08 | 10.14 | 10.00 | 10.18 | 702,000 | 7,091,170 | 10.101 | 2.606 | 2.591 | 2.606 | 2.570 | 2.616 | 2,731,509 | 2.5961 | 0.40% |
| 2013-03-21 | 0 | 10.10 | 10.06 | 10.10 | 10.06 | 10.28 | 599,000 | 6,100,660 | 10.185 | 2.596 | 2.585 | 2.596 | 2.585 | 2.642 | 2,330,732 | 2.6175 | -0.98% |
| 2013-03-20 | 0 | 10.20 | 10.16 | 10.20 | 10.00 | 10.28 | 811,000 | 8,247,880 | 10.170 | 2.621 | 2.611 | 2.621 | 2.570 | 2.642 | 3,155,632 | 2.6137 | 0.20% |
| 2013-03-19 | 0 | 10.18 | 10.12 | 10.20 | 10.00 | 10.30 | 731,000 | 7,405,330 | 10.130 | 2.616 | 2.601 | 2.621 | 2.570 | 2.647 | 2,844,349 | 2.6035 | 0.79% |
| 2013-03-18 | 0 | 10.10 | 10.04 | 10.10 | 9.960 | 10.36 | 647,042 | 6,552,569 | 10.127 | 2.596 | 2.580 | 2.596 | 2.560 | 2.663 | 2,517,665 | 2.6026 | -2.70% |
| 2013-03-15 | 0 | 10.38 | 10.32 | 10.60 | 10.32 | 10.66 | 599,792 | 6,331,932 | 10.557 | 2.668 | 2.652 | 2.724 | 2.652 | 2.740 | 2,333,813 | 2.7131 | -2.08% |
| 2013-03-14 | 0 | 10.60 | 10.56 | 10.64 | 10.16 | 10.62 | 487,000 | 5,064,680 | 10.400 | 2.724 | 2.714 | 2.734 | 2.611 | 2.729 | 1,894,935 | 2.6727 | 2.71% |
| 2013-03-13 | 0 | 10.32 | 10.32 | 10.40 | 10.30 | 10.76 | 562,000 | 5,929,040 | 10.550 | 2.652 | 2.652 | 2.673 | 2.647 | 2.765 | 2,186,763 | 2.7113 | -3.37% |
| 2013-03-12 | 0 | 10.68 | 10.68 | 10.72 | 10.64 | 10.98 | 544,000 | 5,893,520 | 10.834 | 2.745 | 2.745 | 2.755 | 2.734 | 2.822 | 2,116,725 | 2.7843 | -2.91% |
| 2013-03-11 | 0 | 11.00 | 10.94 | 11.00 | 10.94 | 11.10 | 590,000 | 6,483,040 | 10.988 | 2.827 | 2.812 | 2.827 | 2.812 | 2.853 | 2,295,712 | 2.8240 | 0.55% |
| 2013-03-08 | 0 | 10.94 | 10.94 | 10.96 | 10.90 | 11.10 | 475,000 | 5,216,080 | 10.981 | 2.812 | 2.812 | 2.817 | 2.801 | 2.853 | 1,848,243 | 2.8222 | 0.00% |
| 2013-03-07 | 0 | 10.94 | 10.88 | 10.94 | 10.84 | 11.04 | 467,000 | 5,114,080 | 10.951 | 2.812 | 2.796 | 2.812 | 2.786 | 2.837 | 1,817,115 | 2.8144 | -0.36% |
| 2013-03-06 | 0 | 10.98 | 10.98 | 11.00 | 10.88 | 11.16 | 775,000 | 8,530,480 | 11.007 | 2.822 | 2.822 | 2.827 | 2.796 | 2.868 | 3,015,554 | 2.8288 | -0.18% |
| 2013-03-05 | 0 | 11.00 | 10.90 | 11.00 | 10.90 | 11.04 | 844,897 | 9,290,057 | 10.995 | 2.827 | 2.801 | 2.827 | 2.801 | 2.837 | 3,287,526 | 2.8259 | 0.92% |
| 2013-03-04 | 0 | 10.90 | 10.84 | 10.90 | 10.84 | 11.22 | 487,001 | 5,359,530 | 11.005 | 2.801 | 2.786 | 2.801 | 2.786 | 2.884 | 1,894,939 | 2.8283 | -2.68% |
| 2013-03-01 | 0 | 11.20 | 11.14 | 11.22 | 10.96 | 11.22 | 744,000 | 8,268,860 | 11.114 | 2.878 | 2.863 | 2.884 | 2.817 | 2.884 | 2,894,932 | 2.8563 | 0.00% |
| 2013-02-28 | 0 | 11.20 | 11.20 | 11.24 | 10.90 | 11.24 | 719,000 | 8,024,480 | 11.161 | 2.878 | 2.878 | 2.889 | 2.801 | 2.889 | 2,797,656 | 2.8683 | 2.38% |
| 2013-02-27 | 0 | 10.94 | 10.92 | 10.94 | 10.70 | 11.06 | 589,000 | 6,446,850 | 10.945 | 2.812 | 2.806 | 2.812 | 2.750 | 2.842 | 2,291,821 | 2.8130 | 1.86% |
| 2013-02-26 | 0 | 10.74 | 10.76 | 10.84 | 10.70 | 11.30 | 826,000 | 9,113,635 | 11.033 | 2.760 | 2.765 | 2.786 | 2.750 | 2.904 | 3,213,997 | 2.8356 | -3.42% |
| 2013-02-25 | 0 | 11.12 | 11.08 | 11.14 | 11.04 | 11.38 | 770,000 | 8,636,880 | 11.217 | 2.858 | 2.848 | 2.863 | 2.837 | 2.925 | 2,996,099 | 2.8827 | -2.46% |
| 2013-02-22 | 0 | 11.40 | 11.34 | 11.40 | 11.12 | 11.52 | 719,000 | 8,204,880 | 11.412 | 2.930 | 2.914 | 2.930 | 2.858 | 2.961 | 2,797,656 | 2.9328 | 1.24% |
| 2013-02-21 | 0 | 11.26 | 11.22 | 11.26 | 11.16 | 11.56 | 683,000 | 7,736,100 | 11.327 | 2.894 | 2.884 | 2.894 | 2.868 | 2.971 | 2,657,579 | 2.9110 | -3.10% |
| 2013-02-20 | 0 | 11.62 | 11.56 | 11.64 | 11.40 | 11.66 | 670,000 | 7,740,530 | 11.553 | 2.986 | 2.971 | 2.991 | 2.930 | 2.997 | 2,606,995 | 2.9691 | 1.57% |
| 2013-02-19 | 0 | 11.44 | 11.44 | 11.52 | 11.42 | 11.88 | 816,000 | 9,460,260 | 11.593 | 2.940 | 2.940 | 2.961 | 2.935 | 3.053 | 3,175,087 | 2.9795 | -2.22% |
| 2013-02-18 | 0 | 11.70 | 11.70 | 11.74 | 11.64 | 11.78 | 694,000 | 8,128,160 | 11.712 | 3.007 | 3.007 | 3.017 | 2.991 | 3.027 | 2,700,380 | 3.0100 | 0.17% |
| 2013-02-15 | 0 | 11.68 | 11.68 | 11.74 | 11.54 | 11.76 | 735,000 | 8,560,120 | 11.646 | 3.002 | 3.002 | 3.017 | 2.966 | 3.022 | 2,859,913 | 2.9931 | 1.39% |
| 2013-02-14 | 0 | 11.52 | 11.52 | 11.58 | 11.48 | 11.74 | 733,194 | 8,491,882 | 11.582 | 2.961 | 2.961 | 2.976 | 2.950 | 3.017 | 2,852,886 | 2.9766 | -0.35% |
| 2013-02-08 | 0 | 11.56 | 11.56 | 11.64 | 11.42 | 11.72 | 597,000 | 6,907,600 | 11.571 | 2.971 | 2.971 | 2.991 | 2.935 | 3.012 | 2,322,950 | 2.9736 | -0.86% |
| 2013-02-07 | 0 | 11.66 | 11.60 | 11.66 | 11.46 | 11.72 | 874,000 | 10,125,400 | 11.585 | 2.997 | 2.981 | 2.997 | 2.945 | 3.012 | 3,400,767 | 2.9774 | 0.34% |
| 2013-02-06 | 0 | 11.62 | 11.60 | 11.66 | 11.60 | 11.84 | 550,000 | 6,460,780 | 11.747 | 2.986 | 2.981 | 2.997 | 2.981 | 3.043 | 2,140,071 | 3.0190 | -0.51% |
| 2013-02-05 | 0 | 11.68 | 11.68 | 11.70 | 11.64 | 11.88 | 667,000 | 7,848,840 | 11.767 | 3.002 | 3.002 | 3.007 | 2.991 | 3.053 | 2,595,322 | 3.0242 | -2.18% |
| 2013-02-04 | 0 | 11.94 | 11.92 | 11.94 | 11.80 | 12.02 | 809,000 | 9,683,640 | 11.970 | 3.069 | 3.063 | 3.069 | 3.033 | 3.089 | 3,147,850 | 3.0763 | 1.36% |
| 2013-02-01 | 0 | 11.78 | 11.78 | 11.80 | 11.72 | 11.92 | 921,000 | 10,870,600 | 11.803 | 3.027 | 3.027 | 3.033 | 3.012 | 3.063 | 3,583,646 | 3.0334 | -1.17% |
| 2013-01-31 | 0 | 11.92 | 11.94 | 11.96 | 11.88 | 12.14 | 677,000 | 8,116,775 | 11.989 | 3.063 | 3.069 | 3.074 | 3.053 | 3.120 | 2,634,233 | 3.0813 | -1.65% |
| 2013-01-30 | 0 | 12.12 | 12.10 | 12.12 | 12.02 | 12.20 | 894,000 | 10,791,130 | 12.071 | 3.115 | 3.110 | 3.115 | 3.089 | 3.135 | 3,478,588 | 3.1022 | 0.66% |
| 2013-01-29 | 0 | 12.04 | 12.04 | 12.06 | 11.94 | 12.08 | 918,000 | 11,042,680 | 12.029 | 3.094 | 3.094 | 3.099 | 3.069 | 3.105 | 3,571,973 | 3.0915 | -0.17% |
| 2013-01-28 | 0 | 12.06 | 12.02 | 12.06 | 11.60 | 12.06 | 911,000 | 10,864,460 | 11.926 | 3.099 | 3.089 | 3.099 | 2.981 | 3.099 | 3,544,736 | 3.0650 | 3.61% |
| 2013-01-25 | 0 | 11.64 | 11.62 | 11.64 | 11.58 | 12.00 | 1,251,000 | 14,740,910 | 11.783 | 2.991 | 2.986 | 2.991 | 2.976 | 3.084 | 4,867,688 | 3.0283 | -1.36% |
| 2013-01-24 | 0 | 11.80 | 11.82 | 11.84 | 11.80 | 12.20 | 1,359,000 | 16,222,100 | 11.937 | 3.033 | 3.038 | 3.043 | 3.033 | 3.135 | 5,287,920 | 3.0678 | -1.17% |
| 2013-01-23 | 0 | 11.94 | 11.94 | 12.02 | 11.86 | 12.34 | 1,082,000 | 13,038,640 | 12.050 | 3.069 | 3.069 | 3.089 | 3.048 | 3.171 | 4,210,103 | 3.0970 | -2.61% |
| 2013-01-22 | 0 | 12.26 | 12.24 | 12.26 | 12.04 | 12.30 | 1,483,000 | 18,076,600 | 12.189 | 3.151 | 3.146 | 3.151 | 3.094 | 3.161 | 5,770,409 | 3.1326 | 1.49% |
| 2013-01-21 | 0 | 12.08 | 12.10 | 12.12 | 11.88 | 12.20 | 1,471,000 | 17,747,240 | 12.065 | 3.105 | 3.110 | 3.115 | 3.053 | 3.135 | 5,723,717 | 3.1006 | 2.55% |
| 2013-01-18 | 0 | 11.78 | 11.74 | 11.78 | 11.40 | 11.86 | 2,428,000 | 28,412,610 | 11.702 | 3.027 | 3.017 | 3.027 | 2.930 | 3.048 | 9,447,440 | 3.0074 | 3.88% |
| 2013-01-17 | 0 | 11.34 | 11.34 | 11.38 | 11.04 | 11.40 | 1,962,000 | 22,046,140 | 11.237 | 2.914 | 2.914 | 2.925 | 2.837 | 2.930 | 7,634,216 | 2.8878 | 2.16% |
| 2013-01-16 | 0 | 11.10 | 11.06 | 11.10 | 10.94 | 11.16 | 1,237,000 | 13,699,160 | 11.075 | 2.853 | 2.842 | 2.853 | 2.812 | 2.868 | 4,813,214 | 2.8462 | 0.54% |
| 2013-01-15 | 0 | 11.04 | 11.00 | 11.04 | 10.98 | 11.14 | 990,000 | 10,947,540 | 11.058 | 2.837 | 2.827 | 2.837 | 2.822 | 2.863 | 3,852,128 | 2.8419 | -1.25% |
| 2013-01-14 | 0 | 11.18 | 11.16 | 11.18 | 10.86 | 11.20 | 2,285,000 | 25,367,020 | 11.102 | 2.873 | 2.868 | 2.873 | 2.791 | 2.878 | 8,891,022 | 2.8531 | 2.95% |
| 2013-01-11 | 0 | 10.86 | 10.86 | 10.92 | 10.64 | 11.14 | 1,609,000 | 17,525,540 | 10.892 | 2.791 | 2.791 | 2.806 | 2.734 | 2.863 | 6,260,680 | 2.7993 | -0.37% |
| 2013-01-10 | 0 | 10.90 | 10.92 | 10.94 | 10.40 | 11.30 | 3,728,095 | 40,708,619 | 10.919 | 2.801 | 2.806 | 2.812 | 2.673 | 2.904 | 14,506,159 | 2.8063 | 4.61% |
| 2013-01-09 | 0 | 10.42 | 10.34 | 10.50 | 9.720 | 10.50 | 2,243,277 | 22,548,240 | 10.051 | 2.678 | 2.657 | 2.699 | 2.498 | 2.699 | 8,728,676 | 2.5832 | 7.31% |
| 2013-01-08 | 0 | 9.710 | 9.710 | 9.720 | 9.620 | 9.750 | 1,148,000 | 11,164,160 | 9.7249 | 2.495 | 2.495 | 2.498 | 2.472 | 2.506 | 4,466,911 | 2.4993 | 1.15% |
| 2013-01-07 | 0 | 9.600 | 9.580 | 9.650 | 9.410 | 9.680 | 1,544,000 | 14,819,380 | 9.5980 | 2.467 | 2.462 | 2.480 | 2.418 | 2.488 | 6,007,762 | 2.4667 | 2.13% |
| 2013-01-04 | 0 | 9.400 | 9.390 | 9.420 | 9.360 | 9.440 | 550,039 | 5,168,656 | 9.3969 | 2.416 | 2.413 | 2.421 | 2.406 | 2.426 | 2,140,223 | 2.4150 | -0.11% |
| 2013-01-03 | 0 | 9.410 | 9.380 | 9.410 | 9.380 | 9.490 | 726,000 | 6,855,190 | 9.4424 | 2.418 | 2.411 | 2.418 | 2.411 | 2.439 | 2,824,894 | 2.4267 | 0.43% |
| 2013-01-02 | 0 | 9.370 | 9.370 | 9.410 | 9.300 | 9.460 | 1,349,000 | 12,665,180 | 9.3886 | 2.408 | 2.408 | 2.418 | 2.390 | 2.431 | 5,249,010 | 2.4129 | 1.19% |
| 2012-12-31 | 0 | 9.260 | 9.260 | 9.290 | 9.250 | 9.310 | 279,000 | 2,589,940 | 9.2829 | 2.380 | 2.380 | 2.388 | 2.377 | 2.393 | 1,085,600 | 2.3857 | -0.43% |
| 2012-12-28 | 0 | 9.300 | 9.300 | 9.330 | 9.300 | 9.380 | 520,000 | 4,856,380 | 9.3392 | 2.390 | 2.390 | 2.398 | 2.390 | 2.411 | 2,023,340 | 2.4002 | 0.00% |
| 2012-12-27 | 0 | 9.300 | 9.290 | 9.300 | 9.260 | 9.340 | 360,000 | 3,345,960 | 9.2943 | 2.390 | 2.388 | 2.390 | 2.380 | 2.400 | 1,400,774 | 2.3887 | 0.54% |
| 2012-12-24 | 0 | 9.250 | 9.190 | 9.250 | 9.200 | 9.280 | 286,000 | 2,645,130 | 9.2487 | 2.377 | 2.362 | 2.377 | 2.364 | 2.385 | 1,112,837 | 2.3769 | 0.00% |
| 2012-12-21 | 0 | 9.250 | 9.240 | 9.280 | 9.230 | 9.300 | 417,000 | 3,863,780 | 9.2657 | 2.377 | 2.375 | 2.385 | 2.372 | 2.390 | 1,622,563 | 2.3813 | -0.32% |
| 2012-12-20 | 0 | 9.280 | 9.230 | 9.280 | 9.220 | 9.310 | 480,000 | 4,444,430 | 9.2592 | 2.385 | 2.372 | 2.385 | 2.370 | 2.393 | 1,867,698 | 2.3796 | -0.22% |
| 2012-12-19 | 0 | 9.300 | 9.280 | 9.300 | 9.190 | 9.350 | 411,000 | 3,815,910 | 9.2845 | 2.390 | 2.385 | 2.390 | 2.362 | 2.403 | 1,599,217 | 2.3861 | 1.09% |
| 2012-12-18 | 0 | 9.200 | 9.190 | 9.200 | 9.190 | 9.360 | 580,000 | 5,383,920 | 9.2826 | 2.364 | 2.362 | 2.364 | 2.362 | 2.406 | 2,256,802 | 2.3856 | -1.18% |
| 2012-12-17 | 0 | 9.310 | 9.300 | 9.330 | 9.300 | 9.400 | 470,011 | 4,399,783 | 9.3610 | 2.393 | 2.390 | 2.398 | 2.390 | 2.416 | 1,828,831 | 2.4058 | -1.27% |
| 2012-12-14 | 0 | 9.430 | 9.400 | 9.430 | 9.230 | 9.430 | 838,000 | 7,842,420 | 9.3585 | 2.424 | 2.416 | 2.424 | 2.372 | 2.424 | 3,260,690 | 2.4051 | 1.29% |
| 2012-12-13 | 0 | 9.310 | 9.310 | 9.350 | 9.200 | 9.450 | 758,000 | 7,057,230 | 9.3103 | 2.393 | 2.393 | 2.403 | 2.364 | 2.429 | 2,949,407 | 2.3928 | 1.20% |
| 2012-12-12 | 0 | 9.200 | 9.190 | 9.220 | 9.190 | 9.260 | 611,000 | 5,636,410 | 9.2249 | 2.364 | 2.362 | 2.370 | 2.362 | 2.380 | 2,377,424 | 2.3708 | -0.22% |
| 2012-12-11 | 0 | 9.220 | 9.190 | 9.230 | 9.180 | 9.260 | 469,010 | 4,328,743 | 9.2295 | 2.370 | 2.362 | 2.372 | 2.359 | 2.380 | 1,824,936 | 2.3720 | 0.11% |
| 2012-12-10 | 0 | 9.210 | 9.200 | 9.230 | 9.180 | 9.240 | 493,000 | 4,540,180 | 9.2093 | 2.367 | 2.364 | 2.372 | 2.359 | 2.375 | 1,918,282 | 2.3668 | 0.33% |
| 2012-12-07 | 0 | 9.180 | 9.170 | 9.180 | 9.080 | 9.260 | 638,800 | 5,880,568 | 9.2056 | 2.359 | 2.357 | 2.359 | 2.334 | 2.380 | 2,485,595 | 2.3659 | 0.11% |
| 2012-12-06 | 0 | 9.170 | 9.160 | 9.200 | 9.150 | 9.250 | 632,000 | 5,831,980 | 9.2278 | 2.357 | 2.354 | 2.364 | 2.352 | 2.377 | 2,459,136 | 2.3716 | -0.33% |
| 2012-12-05 | 0 | 9.200 | 9.170 | 9.200 | 9.030 | 9.200 | 682,000 | 6,218,910 | 9.1186 | 2.364 | 2.357 | 2.364 | 2.321 | 2.364 | 2,653,688 | 2.3435 | 1.21% |
| 2012-12-04 | 0 | 9.090 | 9.090 | 9.110 | 9.010 | 9.110 | 362,000 | 3,282,230 | 9.0669 | 2.336 | 2.336 | 2.341 | 2.316 | 2.341 | 1,408,556 | 2.3302 | 0.11% |
| 2012-12-03 | 0 | 9.080 | 9.080 | 9.100 | 9.080 | 9.200 | 519,000 | 4,748,000 | 9.1484 | 2.334 | 2.334 | 2.339 | 2.334 | 2.364 | 2,019,449 | 2.3511 | -0.87% |
| 2012-11-30 | 0 | 9.160 | 9.110 | 9.120 | 9.120 | 9.210 | 525,000 | 4,814,485 | 9.1704 | 2.354 | 2.341 | 2.344 | 2.344 | 2.367 | 2,042,795 | 2.3568 | -0.33% |
| 2012-11-29 | 0 | 9.190 | 9.170 | 9.190 | 8.950 | 9.190 | 1,148,000 | 10,467,470 | 9.1180 | 2.362 | 2.357 | 2.362 | 2.300 | 2.362 | 4,466,911 | 2.3433 | 2.68% |
| 2012-11-28 | 0 | 8.950 | 8.930 | 8.980 | 8.810 | 9.000 | 559,000 | 4,982,390 | 8.9130 | 2.300 | 2.295 | 2.308 | 2.264 | 2.313 | 2,175,090 | 2.2907 | 0.11% |
| 2012-11-27 | 0 | 8.940 | 8.930 | 8.950 | 8.940 | 9.000 | 470,000 | 4,216,710 | 8.9717 | 2.298 | 2.295 | 2.300 | 2.298 | 2.313 | 1,828,788 | 2.3057 | -0.11% |
| 2012-11-26 | 0 | 8.950 | 8.930 | 8.950 | 8.900 | 8.980 | 447,911 | 4,006,281 | 8.9444 | 2.300 | 2.295 | 2.300 | 2.287 | 2.308 | 1,742,839 | 2.2987 | 0.34% |
| 2012-11-23 | 0 | 8.920 | 8.910 | 8.920 | 8.750 | 8.930 | 543,000 | 4,797,710 | 8.8356 | 2.292 | 2.290 | 2.292 | 2.249 | 2.295 | 2,112,834 | 2.2707 | 1.94% |
| 2012-11-22 | 0 | 8.750 | 8.710 | 8.750 | 8.650 | 8.750 | 582,000 | 5,069,710 | 8.7108 | 2.249 | 2.238 | 2.249 | 2.223 | 2.249 | 2,264,584 | 2.2387 | 0.23% |
| 2012-11-21 | 0 | 8.730 | 8.710 | 8.740 | 8.650 | 8.840 | 1,051,000 | 9,189,610 | 8.7437 | 2.244 | 2.238 | 2.246 | 2.223 | 2.272 | 4,089,481 | 2.2471 | -0.68% |
| 2012-11-20 | 0 | 8.790 | 8.780 | 8.790 | 8.750 | 8.830 | 463,000 | 4,071,830 | 8.7944 | 2.259 | 2.256 | 2.259 | 2.249 | 2.269 | 1,801,551 | 2.2602 | 0.46% |
| 2012-11-19 | 0 | 8.750 | 8.740 | 8.750 | 8.740 | 8.780 | 725,500 | 6,354,374 | 8.7586 | 2.249 | 2.246 | 2.249 | 2.246 | 2.256 | 2,822,948 | 2.2510 | -0.34% |
| 2012-11-16 | 0 | 8.780 | 8.740 | 8.780 | 8.680 | 8.780 | 525,000 | 4,580,740 | 8.7252 | 2.256 | 2.246 | 2.256 | 2.231 | 2.256 | 2,042,795 | 2.2424 | 0.34% |
| 2012-11-15 | 0 | 8.750 | 8.730 | 8.750 | 8.700 | 8.760 | 366,000 | 3,195,140 | 8.7299 | 2.249 | 2.244 | 2.249 | 2.236 | 2.251 | 1,424,120 | 2.2436 | -0.23% |
| 2012-11-14 | 0 | 8.770 | 8.730 | 8.770 | 8.710 | 8.800 | 541,000 | 4,736,850 | 8.7557 | 2.254 | 2.244 | 2.254 | 2.238 | 2.262 | 2,105,051 | 2.2502 | 0.46% |
| 2012-11-13 | 0 | 8.730 | 8.720 | 8.730 | 8.700 | 8.820 | 538,400 | 4,724,448 | 8.7750 | 2.244 | 2.241 | 2.244 | 2.236 | 2.267 | 2,094,935 | 2.2552 | -1.13% |
| 2012-11-12 | 0 | 8.830 | 8.790 | 8.830 | 8.800 | 8.930 | 489,000 | 4,332,910 | 8.8608 | 2.269 | 2.259 | 2.269 | 2.262 | 2.295 | 1,902,718 | 2.2772 | 0.11% |
| 2012-11-09 | 0 | 8.820 | 8.810 | 8.820 | 8.790 | 8.880 | 752,000 | 6,637,425 | 8.8264 | 2.267 | 2.264 | 2.267 | 2.259 | 2.282 | 2,926,060 | 2.2684 | -0.23% |
| 2012-11-08 | 0 | 8.840 | 8.830 | 8.840 | 8.830 | 8.950 | 650,000 | 5,777,930 | 8.8891 | 2.272 | 2.269 | 2.272 | 2.269 | 2.300 | 2,529,175 | 2.2845 | -1.23% |
| 2012-11-07 | 0 | 8.950 | 8.910 | 8.930 | 8.880 | 8.960 | 728,000 | 6,484,630 | 8.9075 | 2.300 | 2.290 | 2.295 | 2.282 | 2.303 | 2,832,676 | 2.2892 | 0.90% |
| 2012-11-06 | 0 | 8.870 | 8.860 | 8.880 | 8.800 | 8.920 | 759,000 | 6,717,740 | 8.8508 | 2.280 | 2.277 | 2.282 | 2.262 | 2.292 | 2,953,298 | 2.2747 | -0.78% |
| 2012-11-05 | 0 | 8.940 | 8.940 | 8.950 | 8.900 | 9.150 | 682,000 | 6,125,580 | 8.9818 | 2.298 | 2.298 | 2.300 | 2.287 | 2.352 | 2,653,688 | 2.3083 | -1.11% |
| 2012-11-02 | 0 | 9.040 | 9.030 | 9.040 | 9.010 | 9.080 | 675,000 | 6,107,700 | 9.0484 | 2.323 | 2.321 | 2.323 | 2.316 | 2.334 | 2,626,451 | 2.3255 | 0.56% |
| 2012-11-01 | 0 | 8.990 | 8.980 | 8.990 | 8.920 | 9.020 | 695,894 | 6,247,156 | 8.9772 | 2.310 | 2.308 | 2.310 | 2.292 | 2.318 | 2,707,750 | 2.3071 | 0.78% |
| 2012-10-31 | 0 | 8.920 | 8.900 | 8.920 | 8.810 | 8.920 | 421,000 | 3,738,680 | 8.8805 | 2.292 | 2.287 | 2.292 | 2.264 | 2.292 | 1,638,127 | 2.2823 | 1.25% |
| 2012-10-30 | 0 | 8.810 | 8.790 | 8.810 | 8.750 | 8.910 | 696,000 | 6,119,280 | 8.7921 | 2.264 | 2.259 | 2.264 | 2.249 | 2.290 | 2,708,162 | 2.2596 | -1.23% |
| 2012-10-29 | 0 | 8.920 | 8.870 | 8.920 | 8.720 | 8.920 | 1,677,000 | 14,766,810 | 8.8055 | 2.292 | 2.280 | 2.292 | 2.241 | 2.292 | 6,525,271 | 2.2630 | -1.76% |
| 2012-10-26 | 0 | 9.080 | 9.040 | 9.100 | 9.030 | 9.450 | 2,405,370 | 22,143,568 | 9.2059 | 2.334 | 2.323 | 2.339 | 2.321 | 2.429 | 9,359,386 | 2.3659 | -3.92% |
| 2012-10-25 | 0 | 9.450 | 9.450 | 9.460 | 9.420 | 9.560 | 1,064,000 | 10,067,540 | 9.4620 | 2.429 | 2.429 | 2.431 | 2.421 | 2.457 | 4,140,064 | 2.4317 | 0.32% |
| 2012-10-24 | 0 | 9.420 | 9.400 | 9.430 | 9.170 | 9.420 | 1,043,000 | 9,752,900 | 9.3508 | 2.421 | 2.416 | 2.424 | 2.357 | 2.421 | 4,058,353 | 2.4032 | 1.51% |
| 2012-10-22 | 0 | 9.280 | 9.260 | 9.280 | 9.130 | 9.290 | 728,000 | 6,726,040 | 9.2391 | 2.385 | 2.380 | 2.385 | 2.346 | 2.388 | 2,832,676 | 2.3744 | 1.64% |
| 2012-10-19 | 0 | 9.130 | 9.130 | 9.170 | 9.110 | 9.190 | 702,000 | 6,433,540 | 9.1646 | 2.346 | 2.346 | 2.357 | 2.341 | 2.362 | 2,731,509 | 2.3553 | -0.65% |
| 2012-10-18 | 0 | 9.190 | 9.190 | 9.200 | 9.180 | 9.280 | 741,000 | 6,843,210 | 9.2351 | 2.362 | 2.362 | 2.364 | 2.359 | 2.385 | 2,883,259 | 2.3734 | -0.54% |
| 2012-10-17 | 0 | 9.240 | 9.220 | 9.250 | 9.160 | 9.270 | 731,201 | 6,752,231 | 9.2344 | 2.375 | 2.370 | 2.377 | 2.354 | 2.382 | 2,845,131 | 2.3733 | 0.76% |
| 2012-10-16 | 0 | 9.170 | 9.130 | 9.170 | 8.980 | 9.260 | 761,068 | 6,946,527 | 9.1273 | 2.357 | 2.346 | 2.357 | 2.308 | 2.380 | 2,961,344 | 2.3457 | 1.66% |
| 2012-10-15 | 0 | 9.020 | 9.020 | 9.030 | 9.020 | 9.150 | 832,000 | 7,538,115 | 9.0602 | 2.318 | 2.318 | 2.321 | 2.318 | 2.352 | 3,237,344 | 2.3285 | -0.99% |
| 2012-10-12 | 0 | 9.110 | 9.100 | 9.130 | 9.090 | 9.260 | 869,000 | 7,973,350 | 9.1753 | 2.341 | 2.339 | 2.346 | 2.336 | 2.380 | 3,381,312 | 2.3581 | -0.44% |
| 2012-10-11 | 0 | 9.150 | 9.090 | 9.100 | 9.090 | 9.330 | 877,000 | 8,078,620 | 9.2117 | 2.352 | 2.336 | 2.339 | 2.336 | 2.398 | 3,412,440 | 2.3674 | -1.51% |
| 2012-10-10 | 0 | 9.290 | 9.280 | 9.320 | 9.250 | 9.350 | 677,000 | 6,296,710 | 9.3009 | 2.388 | 2.385 | 2.395 | 2.377 | 2.403 | 2,634,233 | 2.3903 | -0.11% |
| 2012-10-09 | 0 | 9.300 | 9.300 | 9.320 | 9.300 | 9.440 | 762,651 | 7,170,000 | 9.4014 | 2.390 | 2.390 | 2.395 | 2.390 | 2.426 | 2,967,504 | 2.4162 | -0.75% |
| 2012-10-08 | 0 | 9.370 | 9.360 | 9.380 | 9.300 | 9.410 | 1,085,000 | 10,156,000 | 9.3604 | 2.408 | 2.406 | 2.411 | 2.390 | 2.418 | 4,221,776 | 2.4056 | -0.53% |
| 2012-10-05 | 0 | 9.420 | 9.410 | 9.420 | 9.350 | 9.480 | 1,235,000 | 11,610,730 | 9.4014 | 2.421 | 2.418 | 2.421 | 2.403 | 2.436 | 4,805,432 | 2.4162 | -0.21% |
| 2012-10-04 | 0 | 9.440 | 9.410 | 9.440 | 8.980 | 9.460 | 1,369,000 | 12,711,800 | 9.2855 | 2.426 | 2.418 | 2.426 | 2.308 | 2.431 | 5,326,831 | 2.3864 | 4.77% |
| 2012-10-03 | 0 | 9.010 | 9.000 | 9.030 | 8.930 | 9.030 | 1,044,000 | 9,388,855 | 8.9932 | 2.316 | 2.313 | 2.321 | 2.295 | 2.321 | 4,062,244 | 2.3112 | 1.01% |
| 2012-09-28 | 0 | 8.920 | 8.910 | 8.930 | 8.900 | 9.080 | 1,079,133 | 9,723,234 | 9.0102 | 2.292 | 2.290 | 2.295 | 2.287 | 2.334 | 4,198,947 | 2.3156 | -0.89% |
| 2012-09-27 | 0 | 9.000 | 8.980 | 9.000 | 8.810 | 9.060 | 1,193,000 | 10,659,925 | 8.9354 | 2.313 | 2.308 | 2.313 | 2.264 | 2.328 | 4,642,008 | 2.2964 | 2.16% |
| 2012-09-26 | 0 | 9.020 | 9.080 | 9.090 | 9.010 | 9.100 | 923,985 | 8,368,196 | 9.0566 | 2.264 | 2.279 | 2.282 | 2.262 | 2.284 | 3,680,959 | 2.2734 | -1.10% |
| 2012-09-25 | 0 | 9.120 | 9.090 | 9.120 | 9.080 | 9.140 | 837,000 | 7,625,710 | 9.1108 | 2.289 | 2.282 | 2.289 | 2.279 | 2.294 | 3,334,430 | 2.2870 | 0.44% |
| 2012-09-24 | 0 | 9.080 | 9.070 | 9.090 | 8.870 | 9.090 | 1,257,000 | 11,298,260 | 8.9883 | 2.279 | 2.277 | 2.282 | 2.227 | 2.282 | 5,007,620 | 2.2562 | 1.91% |
| 2012-09-21 | 0 | 8.910 | 8.910 | 8.950 | 8.870 | 8.990 | 819,368 | 7,326,298 | 8.9414 | 2.237 | 2.237 | 2.247 | 2.227 | 2.257 | 3,264,187 | 2.2444 | 0.68% |
| 2012-09-20 | 0 | 8.850 | 8.860 | 8.870 | 8.830 | 9.050 | 1,123,000 | 10,045,970 | 8.9457 | 2.222 | 2.224 | 2.227 | 2.216 | 2.272 | 4,473,793 | 2.2455 | -1.88% |
| 2012-09-19 | 0 | 9.020 | 9.020 | 9.030 | 8.840 | 9.170 | 1,278,000 | 11,551,790 | 9.0390 | 2.264 | 2.264 | 2.267 | 2.219 | 2.302 | 5,091,280 | 2.2689 | 2.15% |
| 2012-09-18 | 0 | 8.830 | 8.830 | 8.850 | 8.600 | 8.880 | 1,167,000 | 10,252,420 | 8.7853 | 2.216 | 2.216 | 2.222 | 2.159 | 2.229 | 4,649,079 | 2.2053 | 2.20% |
| 2012-09-17 | 0 | 8.640 | 8.640 | 8.660 | 8.580 | 8.700 | 914,000 | 7,917,685 | 8.6627 | 2.169 | 2.169 | 2.174 | 2.154 | 2.184 | 3,641,181 | 2.1745 | 0.23% |
| 2012-09-14 | 0 | 8.620 | 8.580 | 8.630 | 8.380 | 8.620 | 1,303,000 | 11,137,760 | 8.5478 | 2.164 | 2.154 | 2.166 | 2.104 | 2.164 | 5,190,874 | 2.1456 | 3.86% |
| 2012-09-13 | 0 | 8.300 | 8.310 | 8.330 | 8.200 | 8.370 | 1,148,000 | 9,552,510 | 8.3210 | 2.083 | 2.086 | 2.091 | 2.058 | 2.101 | 4,573,387 | 2.0887 | 0.48% |
| 2012-09-12 | 0 | 8.260 | 8.230 | 8.260 | 8.030 | 8.320 | 1,343,900 | 10,995,872 | 8.1821 | 2.073 | 2.066 | 2.073 | 2.016 | 2.088 | 5,353,811 | 2.0538 | 3.38% |
| 2012-09-11 | 0 | 7.990 | 7.960 | 7.990 | 7.790 | 8.000 | 1,031,000 | 8,169,770 | 7.9241 | 2.006 | 1.998 | 2.006 | 1.955 | 2.008 | 4,107,284 | 1.9891 | 2.04% |
| 2012-09-10 | 0 | 7.830 | 7.810 | 7.840 | 7.780 | 7.860 | 800,000 | 6,254,300 | 7.8179 | 1.965 | 1.960 | 1.968 | 1.953 | 1.973 | 3,187,029 | 1.9624 | 0.38% |
| 2012-09-07 | 0 | 7.800 | 7.790 | 7.800 | 7.670 | 7.810 | 1,518,000 | 11,737,200 | 7.7320 | 1.958 | 1.955 | 1.958 | 1.925 | 1.960 | 6,047,388 | 1.9409 | 1.69% |
| 2012-09-06 | 0 | 7.670 | 7.660 | 7.670 | 7.660 | 7.730 | 926,038 | 7,124,771 | 7.6938 | 1.925 | 1.923 | 1.925 | 1.923 | 1.940 | 3,689,138 | 1.9313 | -0.26% |
| 2012-09-05 | 0 | 7.690 | 7.640 | 7.690 | 7.620 | 7.740 | 746,879 | 5,729,630 | 7.6714 | 1.930 | 1.918 | 1.930 | 1.913 | 1.943 | 2,975,407 | 1.9257 | 0.13% |
| 2012-09-04 | 0 | 7.680 | 7.680 | 7.700 | 7.680 | 7.840 | 929,755 | 7,223,577 | 7.7693 | 1.928 | 1.928 | 1.933 | 1.928 | 1.968 | 3,703,946 | 1.9502 | -0.26% |
| 2012-09-03 | 0 | 7.700 | 7.690 | 7.700 | 7.650 | 7.840 | 662,008 | 5,097,123 | 7.6995 | 1.933 | 1.930 | 1.933 | 1.920 | 1.968 | 2,637,299 | 1.9327 | 0.79% |
| 2012-08-31 | 0 | 7.640 | 7.620 | 7.640 | 7.610 | 7.750 | 767,016 | 5,866,453 | 7.6484 | 1.918 | 1.913 | 1.918 | 1.910 | 1.945 | 3,055,628 | 1.9199 | -0.78% |
| 2012-08-30 | 0 | 7.700 | 7.680 | 7.700 | 7.670 | 7.730 | 916,000 | 7,052,130 | 7.6988 | 1.933 | 1.928 | 1.933 | 1.925 | 1.940 | 3,649,149 | 1.9325 | -0.65% |
| 2012-08-29 | 0 | 7.750 | 7.720 | 7.760 | 7.710 | 7.780 | 791,000 | 6,126,990 | 7.7459 | 1.945 | 1.938 | 1.948 | 1.935 | 1.953 | 3,151,175 | 1.9444 | 0.65% |
| 2012-08-28 | 0 | 7.700 | 7.700 | 7.740 | 7.690 | 7.780 | 779,000 | 6,017,490 | 7.7246 | 1.933 | 1.933 | 1.943 | 1.930 | 1.953 | 3,103,370 | 1.9390 | -0.77% |
| 2012-08-27 | 0 | 7.760 | 7.730 | 7.760 | 7.730 | 7.840 | 779,000 | 6,069,930 | 7.7920 | 1.948 | 1.940 | 1.948 | 1.940 | 1.968 | 3,103,370 | 1.9559 | 0.00% |
| 2012-08-24 | 0 | 7.760 | 7.740 | 7.780 | 7.700 | 7.780 | 722,000 | 5,592,360 | 7.7457 | 1.948 | 1.943 | 1.953 | 1.933 | 1.953 | 2,876,294 | 1.9443 | -0.39% |
| 2012-08-23 | 0 | 7.790 | 7.770 | 7.790 | 7.660 | 7.840 | 1,038,000 | 8,059,420 | 7.7644 | 1.955 | 1.950 | 1.955 | 1.923 | 1.968 | 4,135,171 | 1.9490 | 1.30% |
| 2012-08-22 | 0 | 7.690 | 7.690 | 7.700 | 7.670 | 7.790 | 542,000 | 4,172,090 | 7.6976 | 1.930 | 1.930 | 1.933 | 1.925 | 1.955 | 2,159,212 | 1.9322 | -0.65% |
| 2012-08-21 | 0 | 7.740 | 7.740 | 7.770 | 7.730 | 7.830 | 600,000 | 4,669,740 | 7.7829 | 1.943 | 1.943 | 1.950 | 1.940 | 1.965 | 2,390,272 | 1.9536 | -0.13% |
| 2012-08-20 | 0 | 7.750 | 7.740 | 7.800 | 7.740 | 7.830 | 657,000 | 5,120,290 | 7.7934 | 1.945 | 1.943 | 1.958 | 1.943 | 1.965 | 2,617,348 | 1.9563 | -1.27% |
| 2012-08-17 | 0 | 7.850 | 7.800 | 7.850 | 7.700 | 7.850 | 1,095,000 | 8,527,950 | 7.7881 | 1.970 | 1.958 | 1.970 | 1.933 | 1.970 | 4,362,247 | 1.9549 | 2.08% |
| 2012-08-16 | 0 | 7.690 | 7.690 | 7.710 | 7.650 | 7.760 | 743,000 | 5,735,650 | 7.7196 | 1.930 | 1.930 | 1.935 | 1.920 | 1.948 | 2,959,954 | 1.9377 | 0.00% |
| 2012-08-15 | 0 | 7.690 | 7.700 | 7.730 | 7.610 | 7.720 | 455,000 | 3,495,580 | 7.6826 | 1.930 | 1.933 | 1.940 | 1.910 | 1.938 | 1,812,623 | 1.9285 | 0.39% |
| 2012-08-14 | 0 | 7.660 | 7.650 | 7.660 | 7.600 | 7.720 | 577,084 | 4,425,186 | 7.6682 | 1.923 | 1.920 | 1.923 | 1.908 | 1.938 | 2,298,980 | 1.9248 | -0.91% |
| 2012-08-13 | 0 | 7.730 | 7.680 | 7.730 | 7.590 | 7.730 | 363,000 | 2,786,090 | 7.6752 | 1.940 | 1.928 | 1.940 | 1.905 | 1.940 | 1,446,115 | 1.9266 | 1.05% |
| 2012-08-10 | 0 | 7.650 | 7.620 | 7.690 | 7.620 | 7.740 | 811,000 | 6,232,100 | 7.6845 | 1.920 | 1.913 | 1.930 | 1.913 | 1.943 | 3,230,851 | 1.9289 | -0.91% |
| 2012-08-09 | 0 | 7.720 | 7.690 | 7.720 | 7.670 | 7.780 | 636,000 | 4,904,590 | 7.7116 | 1.938 | 1.930 | 1.938 | 1.925 | 1.953 | 2,533,688 | 1.9358 | 0.52% |
| 2012-08-08 | 0 | 7.680 | 7.670 | 7.680 | 7.660 | 7.810 | 489,000 | 3,794,650 | 7.7600 | 1.928 | 1.925 | 1.928 | 1.923 | 1.960 | 1,948,072 | 1.9479 | -0.90% |
| 2012-08-07 | 0 | 7.750 | 7.750 | 7.800 | 7.730 | 7.870 | 799,000 | 6,228,560 | 7.7954 | 1.945 | 1.945 | 1.958 | 1.940 | 1.976 | 3,183,046 | 1.9568 | 0.00% |
| 2012-08-06 | 0 | 7.750 | 7.740 | 7.750 | 7.630 | 7.790 | 754,000 | 5,825,960 | 7.7267 | 1.945 | 1.943 | 1.945 | 1.915 | 1.955 | 3,003,775 | 1.9395 | 1.84% |
| 2012-08-03 | 0 | 7.610 | 7.560 | 7.620 | 7.480 | 7.620 | 346,002 | 2,606,854 | 7.5342 | 1.910 | 1.898 | 1.913 | 1.878 | 1.913 | 1,378,398 | 1.8912 | 0.66% |
| 2012-08-02 | 0 | 7.560 | 7.560 | 7.590 | 7.550 | 7.640 | 575,712 | 4,380,481 | 7.6088 | 1.898 | 1.898 | 1.905 | 1.895 | 1.918 | 2,293,514 | 1.9099 | -0.79% |
| 2012-08-01 | 0 | 7.620 | 7.620 | 7.650 | 7.540 | 7.650 | 445,000 | 3,383,500 | 7.6034 | 1.913 | 1.913 | 1.920 | 1.893 | 1.920 | 1,772,785 | 1.9086 | 0.66% |
| 2012-07-31 | 0 | 7.570 | 7.570 | 7.590 | 7.520 | 7.620 | 463,000 | 3,507,840 | 7.5763 | 1.900 | 1.900 | 1.905 | 1.888 | 1.913 | 1,844,493 | 1.9018 | 0.80% |
| 2012-07-30 | 0 | 7.510 | 7.510 | 7.550 | 7.510 | 7.600 | 482,000 | 3,643,210 | 7.5585 | 1.885 | 1.885 | 1.895 | 1.885 | 1.908 | 1,920,185 | 1.8973 | 0.27% |
| 2012-07-27 | 0 | 7.490 | 7.460 | 7.490 | 7.460 | 7.520 | 382,000 | 2,859,290 | 7.4851 | 1.880 | 1.873 | 1.880 | 1.873 | 1.888 | 1,521,807 | 1.8789 | 1.22% |
| 2012-07-26 | 0 | 7.400 | 7.390 | 7.410 | 7.400 | 7.500 | 449,000 | 3,347,170 | 7.4547 | 1.858 | 1.855 | 1.860 | 1.858 | 1.883 | 1,788,720 | 1.8713 | -0.67% |
| 2012-07-25 | 0 | 7.450 | 7.440 | 7.480 | 7.440 | 7.510 | 487,000 | 3,642,850 | 7.4802 | 1.870 | 1.868 | 1.878 | 1.868 | 1.885 | 1,940,104 | 1.8777 | -0.40% |
| 2012-07-24 | 0 | 7.480 | 7.420 | 7.480 | 7.420 | 7.500 | 519,000 | 3,865,330 | 7.4476 | 1.878 | 1.863 | 1.878 | 1.863 | 1.883 | 2,067,585 | 1.8695 | -0.27% |
| 2012-07-23 | 0 | 7.500 | 7.490 | 7.500 | 7.450 | 7.660 | 575,000 | 4,333,210 | 7.5360 | 1.883 | 1.880 | 1.883 | 1.870 | 1.923 | 2,290,677 | 1.8917 | -1.57% |
| 2012-07-20 | 0 | 7.620 | 7.610 | 7.640 | 7.610 | 7.750 | 568,000 | 4,367,630 | 7.6895 | 1.913 | 1.910 | 1.918 | 1.910 | 1.945 | 2,262,791 | 1.9302 | -0.78% |
| 2012-07-19 | 0 | 7.680 | 7.670 | 7.700 | 7.630 | 7.830 | 884,000 | 6,835,690 | 7.7327 | 1.928 | 1.925 | 1.933 | 1.915 | 1.965 | 3,521,668 | 1.9410 | -0.78% |
| 2012-07-18 | 0 | 7.740 | 7.740 | 7.780 | 7.700 | 7.900 | 811,000 | 6,310,210 | 7.7808 | 1.943 | 1.943 | 1.953 | 1.933 | 1.983 | 3,230,851 | 1.9531 | 0.00% |
| 2012-07-17 | 0 | 7.740 | 7.730 | 7.790 | 7.720 | 7.840 | 680,113 | 5,287,002 | 7.7737 | 1.943 | 1.940 | 1.955 | 1.938 | 1.968 | 2,709,425 | 1.9513 | 0.52% |
| 2012-07-16 | 0 | 7.700 | 7.680 | 7.700 | 7.630 | 7.720 | 501,937 | 3,859,608 | 7.6894 | 1.933 | 1.928 | 1.933 | 1.915 | 1.938 | 1,999,610 | 1.9302 | 0.79% |
| 2012-07-13 | 0 | 7.640 | 7.640 | 7.650 | 7.610 | 7.750 | 610,408 | 4,691,680 | 7.6861 | 1.918 | 1.918 | 1.920 | 1.910 | 1.945 | 2,431,735 | 1.9294 | -0.65% |
| 2012-07-12 | 0 | 7.690 | 7.650 | 7.700 | 7.660 | 7.800 | 636,000 | 4,911,400 | 7.7223 | 1.930 | 1.920 | 1.933 | 1.923 | 1.958 | 2,533,688 | 1.9384 | -1.03% |
| 2012-07-11 | 0 | 7.770 | 7.750 | 7.780 | 7.630 | 7.780 | 574,000 | 4,427,720 | 7.7138 | 1.950 | 1.945 | 1.953 | 1.915 | 1.953 | 2,286,694 | 1.9363 | 1.30% |
| 2012-07-10 | 0 | 7.670 | 7.660 | 7.730 | 7.640 | 7.820 | 562,000 | 4,366,550 | 7.7697 | 1.925 | 1.923 | 1.940 | 1.918 | 1.963 | 2,238,888 | 1.9503 | -0.39% |
| 2012-07-09 | 0 | 7.700 | 7.700 | 7.730 | 7.690 | 7.790 | 555,021 | 4,294,413 | 7.7374 | 1.933 | 1.933 | 1.940 | 1.930 | 1.955 | 2,211,085 | 1.9422 | -0.77% |
| 2012-07-06 | 0 | 7.760 | 7.720 | 7.780 | 7.680 | 7.800 | 742,361 | 5,747,563 | 7.7423 | 1.948 | 1.938 | 1.953 | 1.928 | 1.958 | 2,957,408 | 1.9434 | 0.78% |
| 2012-07-05 | 0 | 7.700 | 7.670 | 7.700 | 7.620 | 7.740 | 680,000 | 5,221,330 | 7.6784 | 1.933 | 1.925 | 1.933 | 1.913 | 1.943 | 2,708,975 | 1.9274 | -0.13% |
| 2012-07-04 | 0 | 8.040 | 8.030 | 8.040 | 7.900 | 8.040 | 935,000 | 7,454,300 | 7.9725 | 1.935 | 1.933 | 1.935 | 1.902 | 1.935 | 3,884,270 | 1.9191 | 1.64% |
| 2012-07-03 | 0 | 7.910 | 7.910 | 7.930 | 7.840 | 7.940 | 661,000 | 5,227,490 | 7.9085 | 1.904 | 1.904 | 1.909 | 1.887 | 1.911 | 2,745,992 | 1.9037 | 1.02% |
| 2012-06-29 | 0 | 7.830 | 7.830 | 7.840 | 7.740 | 7.840 | 590,439 | 4,607,799 | 7.8040 | 1.885 | 1.885 | 1.887 | 1.863 | 1.887 | 2,452,860 | 1.8785 | 0.77% |
| 2012-06-28 | 0 | 7.770 | 7.750 | 7.800 | 7.750 | 7.810 | 726,500 | 5,660,535 | 7.7915 | 1.870 | 1.866 | 1.878 | 1.866 | 1.880 | 3,018,098 | 1.8755 | 0.13% |
| 2012-06-27 | 0 | 7.760 | 7.720 | 7.750 | 7.650 | 7.800 | 504,000 | 3,899,580 | 7.7373 | 1.868 | 1.858 | 1.866 | 1.841 | 1.878 | 2,093,767 | 1.8625 | 0.78% |
| 2012-06-26 | 0 | 7.700 | 7.660 | 7.710 | 7.650 | 7.750 | 507,000 | 3,909,860 | 7.7118 | 1.854 | 1.844 | 1.856 | 1.841 | 1.866 | 2,106,230 | 1.8563 | 0.52% |
| 2012-06-25 | 0 | 7.660 | 7.660 | 7.690 | 7.650 | 7.760 | 449,000 | 3,455,840 | 7.6967 | 1.844 | 1.844 | 1.851 | 1.841 | 1.868 | 1,865,280 | 1.8527 | -0.78% |
| 2012-06-22 | 0 | 7.720 | 7.650 | 7.710 | 7.540 | 7.730 | 624,004 | 4,759,120 | 7.6267 | 1.858 | 1.841 | 1.856 | 1.815 | 1.861 | 2,592,299 | 1.8359 | 1.05% |
| 2012-06-21 | 0 | 7.640 | 7.640 | 7.680 | 7.640 | 7.760 | 597,000 | 4,600,940 | 7.7068 | 1.839 | 1.839 | 1.849 | 1.839 | 1.868 | 2,480,117 | 1.8551 | -0.52% |
| 2012-06-20 | 0 | 7.680 | 7.680 | 7.700 | 7.660 | 7.760 | 530,000 | 4,083,950 | 7.7056 | 1.849 | 1.849 | 1.854 | 1.844 | 1.868 | 2,201,779 | 1.8548 | 0.26% |
| 2012-06-19 | 0 | 7.660 | 7.650 | 7.700 | 7.620 | 7.720 | 700,000 | 5,369,210 | 7.6703 | 1.844 | 1.841 | 1.854 | 1.834 | 1.858 | 2,908,009 | 1.8464 | -0.26% |
| 2012-06-18 | 0 | 7.680 | 7.670 | 7.710 | 7.660 | 7.780 | 853,000 | 6,584,260 | 7.7189 | 1.849 | 1.846 | 1.856 | 1.844 | 1.873 | 3,543,617 | 1.8581 | 0.39% |
| 2012-06-15 | 0 | 7.650 | 7.560 | 7.650 | 7.340 | 7.680 | 1,077,002 | 8,060,970 | 7.4846 | 1.841 | 1.820 | 1.841 | 1.767 | 1.849 | 4,474,188 | 1.8017 | 3.80% |
| 2012-06-14 | 0 | 7.370 | 7.370 | 7.380 | 7.310 | 7.450 | 827,002 | 6,095,364 | 7.3704 | 1.774 | 1.774 | 1.776 | 1.760 | 1.793 | 3,435,614 | 1.7742 | -0.27% |
| 2012-06-13 | 0 | 7.390 | 7.390 | 7.430 | 7.280 | 7.460 | 823,010 | 6,087,494 | 7.3966 | 1.779 | 1.779 | 1.789 | 1.752 | 1.796 | 3,419,030 | 1.7805 | 0.54% |
| 2012-06-12 | 0 | 7.350 | 7.320 | 7.350 | 7.270 | 7.350 | 533,154 | 3,898,409 | 7.3120 | 1.769 | 1.762 | 1.769 | 1.750 | 1.769 | 2,214,881 | 1.7601 | -0.27% |
| 2012-06-11 | 0 | 7.370 | 7.340 | 7.370 | 7.270 | 7.390 | 741,601 | 5,434,261 | 7.3277 | 1.774 | 1.767 | 1.774 | 1.750 | 1.779 | 3,080,832 | 1.7639 | 1.66% |
| 2012-06-08 | 0 | 7.250 | 7.210 | 7.260 | 7.160 | 7.380 | 912,000 | 6,607,370 | 7.2449 | 1.745 | 1.736 | 1.748 | 1.724 | 1.776 | 3,788,721 | 1.7440 | -2.03% |
| 2012-06-07 | 0 | 7.400 | 7.390 | 7.440 | 7.310 | 7.450 | 496,002 | 3,659,284 | 7.3776 | 1.781 | 1.779 | 1.791 | 1.760 | 1.793 | 2,060,541 | 1.7759 | 1.79% |
| 2012-06-06 | 0 | 7.270 | 7.230 | 7.270 | 7.060 | 7.270 | 705,000 | 5,066,550 | 7.1866 | 1.750 | 1.740 | 1.750 | 1.699 | 1.750 | 2,928,781 | 1.7299 | 2.68% |
| 2012-06-05 | 0 | 7.080 | 7.050 | 7.100 | 7.050 | 7.240 | 786,155 | 5,625,987 | 7.1563 | 1.704 | 1.697 | 1.709 | 1.697 | 1.743 | 3,265,923 | 1.7226 | -0.84% |
| 2012-06-04 | 0 | 7.140 | 7.120 | 7.140 | 7.070 | 7.320 | 842,000 | 6,050,780 | 7.1862 | 1.719 | 1.714 | 1.719 | 1.702 | 1.762 | 3,497,920 | 1.7298 | -3.90% |
| 2012-06-01 | 0 | 7.430 | 7.430 | 7.450 | 7.330 | 7.530 | 1,192,000 | 8,879,778 | 7.4495 | 1.789 | 1.789 | 1.793 | 1.764 | 1.813 | 4,951,925 | 1.7932 | -2.24% |
| 2012-05-31 | 0 | 7.600 | 7.600 | 7.640 | 7.550 | 7.670 | 745,003 | 5,674,193 | 7.6163 | 1.829 | 1.829 | 1.839 | 1.817 | 1.846 | 3,094,965 | 1.8334 | 0.00% |
| 2012-05-30 | 0 | 7.600 | 7.550 | 7.600 | 7.540 | 7.700 | 778,000 | 5,928,410 | 7.6201 | 1.829 | 1.817 | 1.829 | 1.815 | 1.854 | 3,232,045 | 1.8343 | -1.17% |
| 2012-05-29 | 0 | 7.690 | 7.640 | 7.690 | 7.620 | 7.740 | 913,002 | 7,023,755 | 7.6930 | 1.851 | 1.839 | 1.851 | 1.834 | 1.863 | 3,792,883 | 1.8518 | 0.92% |
| 2012-05-28 | 0 | 7.620 | 7.610 | 7.620 | 7.610 | 7.750 | 883,000 | 6,770,130 | 7.6672 | 1.834 | 1.832 | 1.834 | 1.832 | 1.866 | 3,668,246 | 1.8456 | -0.39% |
| 2012-05-25 | 0 | 7.650 | 7.650 | 7.680 | 7.620 | 7.790 | 647,001 | 4,992,657 | 7.7166 | 1.841 | 1.841 | 1.849 | 1.834 | 1.875 | 2,687,836 | 1.8575 | -0.13% |
| 2012-05-24 | 0 | 7.660 | 7.640 | 7.680 | 7.360 | 7.700 | 853,601 | 6,461,060 | 7.5692 | 1.844 | 1.839 | 1.849 | 1.772 | 1.854 | 3,546,114 | 1.8220 | 3.23% |
| 2012-05-23 | 0 | 7.420 | 7.400 | 7.440 | 7.390 | 7.570 | 596,001 | 4,462,587 | 7.4875 | 1.786 | 1.781 | 1.791 | 1.779 | 1.822 | 2,475,966 | 1.8024 | -1.98% |
| 2012-05-22 | 0 | 7.570 | 7.540 | 7.570 | 7.380 | 7.570 | 547,001 | 4,096,017 | 7.4881 | 1.822 | 1.815 | 1.822 | 1.776 | 1.822 | 2,272,406 | 1.8025 | 2.71% |
| 2012-05-21 | 0 | 7.370 | 7.360 | 7.410 | 7.270 | 7.440 | 513,001 | 3,774,347 | 7.3574 | 1.774 | 1.772 | 1.784 | 1.750 | 1.791 | 2,131,160 | 1.7710 | 0.55% |
| 2012-05-18 | 0 | 7.330 | 7.290 | 7.340 | 7.230 | 7.370 | 508,400 | 3,716,080 | 7.3094 | 1.764 | 1.755 | 1.767 | 1.740 | 1.774 | 2,112,046 | 1.7595 | -0.68% |
| 2012-05-17 | 0 | 7.380 | 7.380 | 7.440 | 7.360 | 7.530 | 1,228,002 | 9,115,795 | 7.4233 | 1.776 | 1.776 | 1.791 | 1.772 | 1.813 | 5,101,488 | 1.7869 | -1.07% |
| 2012-05-16 | 0 | 7.460 | 7.410 | 7.460 | 7.400 | 7.590 | 901,002 | 6,728,985 | 7.4683 | 1.796 | 1.784 | 1.796 | 1.781 | 1.827 | 3,743,032 | 1.7977 | -2.61% |
| 2012-05-15 | 0 | 7.660 | 7.650 | 7.670 | 7.600 | 7.710 | 838,000 | 6,410,900 | 7.6502 | 1.844 | 1.841 | 1.846 | 1.829 | 1.856 | 3,481,303 | 1.8415 | 0.13% |
| 2012-05-14 | 0 | 7.650 | 7.650 | 7.690 | 7.650 | 7.780 | 968,000 | 7,485,900 | 7.7334 | 1.841 | 1.841 | 1.851 | 1.841 | 1.873 | 4,021,362 | 1.8615 | -0.65% |
| 2012-05-11 | 0 | 7.700 | 7.700 | 7.750 | 7.670 | 7.800 | 903,000 | 6,990,020 | 7.7409 | 1.854 | 1.854 | 1.866 | 1.846 | 1.878 | 3,751,332 | 1.8633 | -0.90% |
| 2012-05-10 | 0 | 7.770 | 7.720 | 7.770 | 7.660 | 7.800 | 855,773 | 6,622,997 | 7.7392 | 1.870 | 1.858 | 1.870 | 1.844 | 1.878 | 3,555,137 | 1.8629 | 0.26% |
| 2012-05-09 | 0 | 7.750 | 7.740 | 7.780 | 7.750 | 7.920 | 848,003 | 6,653,904 | 7.8466 | 1.866 | 1.863 | 1.873 | 1.866 | 1.906 | 3,522,858 | 1.8888 | -2.02% |
| 2012-05-08 | 0 | 7.910 | 7.880 | 7.910 | 7.850 | 7.970 | 608,000 | 4,807,200 | 7.9066 | 1.904 | 1.897 | 1.904 | 1.890 | 1.918 | 2,525,814 | 1.9032 | 0.13% |
| 2012-05-07 | 0 | 7.900 | 7.900 | 7.950 | 7.890 | 8.050 | 933,000 | 7,454,180 | 7.9895 | 1.902 | 1.902 | 1.914 | 1.899 | 1.938 | 3,875,961 | 1.9232 | -1.62% |
| 2012-05-04 | 0 | 8.030 | 8.010 | 8.030 | 8.000 | 8.100 | 909,004 | 7,316,152 | 8.0485 | 1.933 | 1.928 | 1.933 | 1.926 | 1.950 | 3,776,274 | 1.9374 | -0.62% |
| 2012-05-03 | 0 | 8.080 | 8.060 | 8.090 | 8.050 | 8.200 | 1,082,400 | 8,802,410 | 8.1323 | 1.945 | 1.940 | 1.947 | 1.938 | 1.974 | 4,496,613 | 1.9576 | -1.22% |
| 2012-05-02 | 0 | 8.180 | 8.140 | 8.180 | 8.070 | 8.210 | 1,781,905 | 14,556,521 | 8.1691 | 1.969 | 1.959 | 1.969 | 1.943 | 1.976 | 7,402,566 | 1.9664 | 0.49% |
| 2012-04-30 | 0 | 8.140 | 8.090 | 8.140 | 8.050 | 8.190 | 1,034,000 | 8,410,330 | 8.1338 | 1.959 | 1.947 | 1.959 | 1.938 | 1.971 | 4,295,545 | 1.9579 | 1.37% |
| 2012-04-27 | 0 | 8.030 | 8.030 | 8.090 | 8.020 | 8.200 | 1,136,000 | 9,243,775 | 8.1371 | 1.933 | 1.933 | 1.947 | 1.931 | 1.974 | 4,719,284 | 1.9587 | -0.74% |
| 2012-04-26 | 0 | 8.090 | 8.080 | 8.130 | 8.050 | 8.220 | 1,202,001 | 9,775,398 | 8.1326 | 1.947 | 1.945 | 1.957 | 1.938 | 1.979 | 4,993,472 | 1.9576 | 0.50% |
| 2012-04-25 | 0 | 8.050 | 8.030 | 8.090 | 8.000 | 8.140 | 1,358,501 | 10,973,328 | 8.0775 | 1.938 | 1.933 | 1.947 | 1.926 | 1.959 | 5,643,619 | 1.9444 | -0.49% |
| 2012-04-24 | 0 | 8.090 | 8.090 | 8.100 | 8.060 | 8.200 | 872,020 | 7,103,043 | 8.1455 | 1.947 | 1.947 | 1.950 | 1.940 | 1.974 | 3,622,632 | 1.9607 | -0.25% |
| 2012-04-23 | 0 | 8.110 | 8.110 | 8.120 | 8.060 | 8.200 | 865,010 | 7,040,040 | 8.1387 | 1.952 | 1.952 | 1.955 | 1.940 | 1.974 | 3,593,510 | 1.9591 | -0.25% |
| 2012-04-20 | 0 | 8.130 | 8.120 | 8.180 | 8.080 | 8.240 | 1,042,011 | 8,519,589 | 8.1761 | 1.957 | 1.955 | 1.969 | 1.945 | 1.983 | 4,328,825 | 1.9681 | -0.97% |
| 2012-04-19 | 0 | 8.210 | 8.160 | 8.230 | 8.060 | 8.260 | 804,345 | 6,575,350 | 8.1748 | 1.976 | 1.964 | 1.981 | 1.940 | 1.988 | 3,341,490 | 1.9678 | 0.86% |
| 2012-04-18 | 0 | 8.140 | 8.100 | 8.150 | 8.060 | 8.230 | 1,041,657 | 8,518,130 | 8.1775 | 1.959 | 1.950 | 1.962 | 1.940 | 1.981 | 4,327,355 | 1.9684 | -0.25% |
| 2012-04-17 | 0 | 8.160 | 8.140 | 8.240 | 8.020 | 8.240 | 1,239,017 | 10,048,039 | 8.1097 | 1.964 | 1.959 | 1.983 | 1.931 | 1.983 | 5,147,247 | 1.9521 | 2.26% |
| 2012-04-16 | 0 | 7.980 | 7.980 | 8.020 | 7.970 | 8.100 | 817,000 | 6,559,790 | 8.0291 | 1.921 | 1.921 | 1.931 | 1.918 | 1.950 | 3,394,062 | 1.9327 | -1.24% |
| 2012-04-13 | 0 | 8.080 | 8.030 | 8.100 | 8.000 | 8.190 | 1,014,000 | 8,222,280 | 8.1088 | 1.945 | 1.933 | 1.950 | 1.926 | 1.971 | 4,212,459 | 1.9519 | 1.64% |
| 2012-04-12 | 0 | 7.950 | 7.950 | 8.000 | 7.830 | 7.990 | 1,210,000 | 9,536,790 | 7.8816 | 1.914 | 1.914 | 1.926 | 1.885 | 1.923 | 5,026,702 | 1.8972 | 2.19% |
| 2012-04-11 | 0 | 7.780 | 7.780 | 7.810 | 7.780 | 7.920 | 775,000 | 6,071,340 | 7.8340 | 1.873 | 1.873 | 1.880 | 1.873 | 1.906 | 3,219,582 | 1.8858 | -1.52% |
| 2012-04-10 | 0 | 7.900 | 7.890 | 7.970 | 7.890 | 8.070 | 949,001 | 7,592,958 | 8.0010 | 1.902 | 1.899 | 1.918 | 1.899 | 1.943 | 3,942,434 | 1.9260 | -2.23% |
| 2012-04-05 | 0 | 8.080 | 8.000 | 8.090 | 7.850 | 8.090 | 1,052,019 | 8,362,653 | 7.9491 | 1.945 | 1.926 | 1.947 | 1.890 | 1.947 | 4,370,402 | 1.9135 | 0.00% |
| 2012-04-03 | 0 | 8.080 | 8.020 | 8.080 | 7.680 | 8.130 | 1,193,000 | 9,385,260 | 7.8669 | 1.945 | 1.931 | 1.945 | 1.849 | 1.957 | 4,956,079 | 1.8937 | 5.62% |
| 2012-04-02 | 0 | 7.650 | 7.580 | 7.650 | 7.510 | 7.860 | 1,535,500 | 11,741,960 | 7.6470 | 1.841 | 1.825 | 1.841 | 1.808 | 1.892 | 6,378,926 | 1.8407 | -1.92% |
| 2012-03-30 | 0 | 7.800 | 7.800 | 7.870 | 7.780 | 8.040 | 1,645,321 | 13,040,453 | 7.9258 | 1.878 | 1.878 | 1.894 | 1.873 | 1.935 | 6,835,156 | 1.9079 | -2.38% |
| 2012-03-29 | 0 | 7.990 | 7.990 | 8.040 | 7.960 | 8.100 | 898,000 | 7,171,090 | 7.9856 | 1.923 | 1.923 | 1.935 | 1.916 | 1.950 | 3,730,561 | 1.9223 | -1.72% |
| 2012-03-28 | 0 | 8.130 | 8.110 | 8.150 | 8.130 | 8.300 | 791,000 | 6,483,540 | 8.1966 | 1.957 | 1.952 | 1.962 | 1.957 | 1.998 | 3,286,051 | 1.9730 | -0.61% |
| 2012-03-27 | 0 | 8.180 | 8.180 | 8.270 | 8.110 | 8.260 | 876,988 | 7,179,157 | 8.1862 | 1.969 | 1.969 | 1.991 | 1.952 | 1.988 | 3,643,270 | 1.9705 | 1.11% |
| 2012-03-26 | 0 | 8.090 | 8.040 | 8.100 | 7.880 | 8.100 | 805,000 | 6,415,550 | 7.9696 | 1.947 | 1.935 | 1.950 | 1.897 | 1.950 | 3,344,211 | 1.9184 | 2.15% |
| 2012-03-23 | 0 | 7.920 | 7.900 | 7.930 | 7.840 | 8.020 | 866,502 | 6,853,067 | 7.9089 | 1.906 | 1.902 | 1.909 | 1.887 | 1.931 | 3,599,708 | 1.9038 | 0.00% |
| 2012-03-22 | 0 | 7.920 | 7.910 | 7.940 | 7.900 | 8.210 | 1,126,000 | 9,080,060 | 8.0640 | 1.906 | 1.904 | 1.911 | 1.902 | 1.976 | 4,677,741 | 1.9411 | -1.86% |
| 2012-03-21 | 0 | 8.070 | 7.980 | 7.990 | 7.980 | 8.230 | 918,000 | 7,484,570 | 8.1531 | 1.943 | 1.921 | 1.923 | 1.921 | 1.981 | 3,813,647 | 1.9626 | -1.34% |
| 2012-03-20 | 0 | 8.180 | 8.150 | 8.190 | 8.150 | 8.310 | 805,000 | 6,619,530 | 8.2230 | 1.969 | 1.962 | 1.971 | 1.962 | 2.000 | 3,344,211 | 1.9794 | -0.61% |
| 2012-03-19 | 0 | 8.230 | 8.160 | 8.230 | 8.150 | 8.410 | 934,000 | 7,758,150 | 8.3064 | 1.981 | 1.964 | 1.981 | 1.962 | 2.024 | 3,880,115 | 1.9995 | -1.20% |
| 2012-03-16 | 0 | 8.330 | 8.300 | 8.340 | 8.300 | 8.480 | 741,000 | 6,204,260 | 8.3728 | 2.005 | 1.998 | 2.008 | 1.998 | 2.041 | 3,078,336 | 2.0155 | 0.60% |
| 2012-03-15 | 0 | 8.280 | 8.280 | 8.320 | 8.280 | 8.440 | 711,000 | 5,976,060 | 8.4051 | 1.993 | 1.993 | 2.003 | 1.993 | 2.032 | 2,953,707 | 2.0232 | -1.90% |
| 2012-03-14 | 0 | 8.440 | 8.400 | 8.460 | 8.440 | 8.550 | 605,000 | 5,140,200 | 8.4962 | 2.032 | 2.022 | 2.036 | 2.032 | 2.058 | 2,513,351 | 2.0452 | 0.12% |
| 2012-03-13 | 0 | 8.430 | 8.400 | 8.430 | 8.380 | 8.530 | 793,000 | 6,699,060 | 8.4477 | 2.029 | 2.022 | 2.029 | 2.017 | 2.053 | 3,294,359 | 2.0335 | 0.12% |
| 2012-03-12 | 0 | 8.420 | 8.410 | 8.420 | 8.410 | 8.480 | 571,000 | 4,824,550 | 8.4493 | 2.027 | 2.024 | 2.027 | 2.024 | 2.041 | 2,372,105 | 2.0339 | -0.94% |
| 2012-03-09 | 0 | 8.500 | 8.430 | 8.500 | 8.320 | 8.500 | 848,000 | 7,126,560 | 8.4040 | 2.046 | 2.029 | 2.046 | 2.003 | 2.046 | 3,522,846 | 2.0230 | 2.41% |
| 2012-03-08 | 0 | 8.300 | 8.310 | 8.330 | 8.270 | 8.490 | 1,181,000 | 9,841,010 | 8.3328 | 1.998 | 2.000 | 2.005 | 1.991 | 2.044 | 4,906,227 | 2.0058 | 0.73% |
| 2012-03-07 | 0 | 8.240 | 8.190 | 8.240 | 8.160 | 8.330 | 881,000 | 7,254,440 | 8.2343 | 1.983 | 1.971 | 1.983 | 1.964 | 2.005 | 3,659,937 | 1.9821 | 0.12% |
| 2012-03-06 | 0 | 8.230 | 8.210 | 8.230 | 8.130 | 8.530 | 986,000 | 8,292,210 | 8.4099 | 1.981 | 1.976 | 1.981 | 1.957 | 2.053 | 4,096,139 | 2.0244 | -3.40% |
| 2012-03-05 | 0 | 8.520 | 8.500 | 8.520 | 8.510 | 8.750 | 819,000 | 7,083,110 | 8.6485 | 2.051 | 2.046 | 2.051 | 2.048 | 2.106 | 3,402,371 | 2.0818 | -1.73% |
| 2012-03-02 | 0 | 8.670 | 8.600 | 8.670 | 8.560 | 8.820 | 941,000 | 8,164,940 | 8.6769 | 2.087 | 2.070 | 2.087 | 2.061 | 2.123 | 3,909,195 | 2.0886 | 0.12% |
| 2012-03-01 | 0 | 8.660 | 8.600 | 8.670 | 8.460 | 8.780 | 877,000 | 7,570,140 | 8.6319 | 2.085 | 2.070 | 2.087 | 2.036 | 2.113 | 3,643,320 | 2.0778 | 2.12% |
| 2012-02-29 | 0 | 8.480 | 8.480 | 8.520 | 8.460 | 8.610 | 938,000 | 8,006,180 | 8.5354 | 2.041 | 2.041 | 2.051 | 2.036 | 2.073 | 3,896,733 | 2.0546 | 0.24% |
| 2012-02-28 | 0 | 8.460 | 8.450 | 8.500 | 8.450 | 8.650 | 860,996 | 7,326,186 | 8.5090 | 2.036 | 2.034 | 2.046 | 2.034 | 2.082 | 3,576,835 | 2.0482 | -0.12% |
| 2012-02-27 | 0 | 8.470 | 8.470 | 8.480 | 8.460 | 8.820 | 1,068,000 | 9,203,930 | 8.6179 | 2.039 | 2.039 | 2.041 | 2.036 | 2.123 | 4,436,791 | 2.0745 | -2.31% |
| 2012-02-24 | 0 | 8.670 | 8.650 | 8.670 | 8.650 | 8.720 | 769,000 | 6,673,460 | 8.6781 | 2.087 | 2.082 | 2.087 | 2.082 | 2.099 | 3,194,656 | 2.0889 | -0.12% |
| 2012-02-23 | 0 | 8.680 | 8.680 | 8.720 | 8.600 | 8.820 | 890,000 | 7,801,820 | 8.7661 | 2.089 | 2.089 | 2.099 | 2.070 | 2.123 | 3,697,326 | 2.1101 | 0.00% |
| 2012-02-22 | 0 | 8.680 | 8.670 | 8.740 | 8.460 | 8.780 | 939,400 | 8,151,462 | 8.6773 | 2.089 | 2.087 | 2.104 | 2.036 | 2.113 | 3,902,549 | 2.0888 | 1.40% |
| 2012-02-21 | 0 | 8.560 | 8.560 | 8.630 | 8.510 | 8.830 | 942,000 | 8,121,270 | 8.6213 | 2.061 | 2.061 | 2.077 | 2.048 | 2.126 | 3,913,350 | 2.0753 | -1.15% |
| 2012-02-20 | 0 | 8.660 | 8.650 | 8.710 | 8.650 | 8.830 | 893,000 | 7,836,040 | 8.7750 | 2.085 | 2.082 | 2.097 | 2.082 | 2.126 | 3,709,789 | 2.1123 | 0.58% |
| 2012-02-17 | 0 | 8.610 | 8.610 | 8.630 | 8.470 | 8.650 | 1,391,000 | 11,910,913 | 8.5628 | 2.073 | 2.073 | 2.077 | 2.039 | 2.082 | 5,778,630 | 2.0612 | 1.89% |
| 2012-02-16 | 0 | 8.450 | 8.410 | 8.450 | 8.260 | 8.490 | 1,509,000 | 12,694,910 | 8.4128 | 2.034 | 2.024 | 2.034 | 1.988 | 2.044 | 6,268,837 | 2.0251 | 1.93% |
| 2012-02-15 | 0 | 8.290 | 8.290 | 8.300 | 8.060 | 8.300 | 1,619,498 | 13,217,463 | 8.1615 | 1.996 | 1.996 | 1.998 | 1.940 | 1.998 | 6,727,879 | 1.9646 | 3.24% |
| 2012-02-14 | 0 | 8.030 | 8.040 | 8.080 | 7.900 | 8.100 | 985,000 | 7,903,670 | 8.0240 | 1.933 | 1.935 | 1.945 | 1.902 | 1.950 | 4,091,985 | 1.9315 | 1.65% |
| 2012-02-13 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 8.020 | 866,000 | 6,897,320 | 7.9646 | 1.902 | 1.902 | 1.914 | 1.902 | 1.931 | 3,597,623 | 1.9172 | -0.38% |
| 2012-02-10 | 0 | 7.930 | 7.850 | 7.930 | 7.800 | 8.190 | 1,459,000 | 11,784,770 | 8.0773 | 1.909 | 1.890 | 1.909 | 1.878 | 1.971 | 6,061,122 | 1.9443 | -1.37% |
| 2012-02-09 | 0 | 8.040 | 8.030 | 8.080 | 7.830 | 8.150 | 1,156,000 | 9,282,580 | 8.0299 | 1.935 | 1.933 | 1.945 | 1.885 | 1.962 | 4,802,370 | 1.9329 | 1.77% |
| 2012-02-08 | 0 | 7.900 | 7.900 | 7.940 | 7.630 | 7.950 | 935,723 | 7,279,107 | 7.7791 | 1.902 | 1.902 | 1.911 | 1.837 | 1.914 | 3,887,273 | 1.8725 | 3.54% |
| 2012-02-07 | 0 | 7.630 | 7.590 | 7.630 | 7.560 | 7.710 | 1,024,000 | 7,829,320 | 7.6458 | 1.837 | 1.827 | 1.837 | 1.820 | 1.856 | 4,254,002 | 1.8405 | 1.19% |
| 2012-02-06 | 0 | 7.540 | 7.540 | 7.590 | 7.510 | 7.700 | 1,068,000 | 8,129,810 | 7.6122 | 1.815 | 1.815 | 1.827 | 1.808 | 1.854 | 4,436,791 | 1.8324 | 0.53% |
| 2012-02-03 | 0 | 7.500 | 7.470 | 7.500 | 7.400 | 7.500 | 905,000 | 6,746,980 | 7.4552 | 1.805 | 1.798 | 1.805 | 1.781 | 1.805 | 3,759,641 | 1.7946 | 0.94% |
| 2012-02-02 | 0 | 7.430 | 7.430 | 7.480 | 7.360 | 7.500 | 1,042,000 | 7,748,030 | 7.4357 | 1.789 | 1.789 | 1.801 | 1.772 | 1.805 | 4,328,780 | 1.7899 | 1.23% |
| 2012-02-01 | 0 | 7.340 | 7.300 | 7.340 | 7.260 | 7.440 | 940,000 | 6,923,100 | 7.3650 | 1.767 | 1.757 | 1.767 | 1.748 | 1.791 | 3,905,041 | 1.7729 | 0.96% |
| 2012-01-31 | 0 | 7.270 | 7.250 | 7.280 | 7.060 | 7.280 | 1,273,000 | 9,166,190 | 7.2005 | 1.750 | 1.745 | 1.752 | 1.699 | 1.752 | 5,288,423 | 1.7333 | 1.68% |
| 2012-01-30 | 0 | 7.150 | 7.140 | 7.170 | 7.150 | 7.290 | 890,603 | 6,455,997 | 7.2490 | 1.721 | 1.719 | 1.726 | 1.721 | 1.755 | 3,699,831 | 1.7449 | -1.92% |
| 2012-01-27 | 0 | 7.290 | 7.290 | 7.320 | 7.240 | 7.490 | 781,000 | 5,750,830 | 7.3634 | 1.755 | 1.755 | 1.762 | 1.743 | 1.803 | 3,244,508 | 1.7725 | -1.75% |
| 2012-01-26 | 0 | 7.420 | 7.380 | 7.420 | 7.190 | 7.440 | 981,000 | 7,187,910 | 7.3271 | 1.786 | 1.776 | 1.786 | 1.731 | 1.791 | 4,075,367 | 1.7637 | 2.63% |
| 2012-01-20 | 0 | 7.230 | 7.190 | 7.240 | 7.130 | 7.290 | 812,000 | 5,886,150 | 7.2490 | 1.740 | 1.731 | 1.743 | 1.716 | 1.755 | 3,373,291 | 1.7449 | -0.14% |
| 2012-01-19 | 0 | 7.240 | 7.200 | 7.240 | 7.050 | 7.280 | 798,000 | 5,744,390 | 7.1985 | 1.743 | 1.733 | 1.743 | 1.697 | 1.752 | 3,315,131 | 1.7328 | 2.99% |
| 2012-01-18 | 0 | 7.030 | 7.010 | 7.080 | 6.960 | 7.190 | 787,000 | 5,592,100 | 7.1056 | 1.692 | 1.687 | 1.704 | 1.675 | 1.731 | 3,269,433 | 1.7104 | -0.57% |
| 2012-01-17 | 0 | 7.070 | 7.020 | 7.070 | 6.910 | 7.070 | 1,029,000 | 7,172,580 | 6.9704 | 1.702 | 1.690 | 1.702 | 1.663 | 1.702 | 4,274,774 | 1.6779 | 2.61% |
| 2012-01-16 | 0 | 6.890 | 6.890 | 6.930 | 6.890 | 6.990 | 705,000 | 4,901,470 | 6.9524 | 1.659 | 1.659 | 1.668 | 1.659 | 1.683 | 2,928,781 | 1.6736 | -1.57% |
| 2012-01-13 | 0 | 7.000 | 6.980 | 7.000 | 6.980 | 7.090 | 690,000 | 4,861,560 | 7.0457 | 1.685 | 1.680 | 1.685 | 1.680 | 1.707 | 2,866,466 | 1.6960 | -0.28% |
| 2012-01-12 | 0 | 7.020 | 7.020 | 7.050 | 6.850 | 7.090 | 1,224,000 | 8,594,000 | 7.0212 | 1.690 | 1.690 | 1.697 | 1.649 | 1.707 | 5,084,862 | 1.6901 | 1.74% |
| 2012-01-11 | 0 | 6.900 | 6.890 | 6.940 | 6.890 | 7.010 | 901,000 | 6,270,490 | 6.9595 | 1.661 | 1.659 | 1.671 | 1.659 | 1.687 | 3,743,023 | 1.6752 | -0.58% |
| 2012-01-10 | 0 | 6.940 | 6.920 | 6.970 | 6.850 | 7.000 | 791,000 | 5,495,060 | 6.9470 | 1.671 | 1.666 | 1.678 | 1.649 | 1.685 | 3,286,051 | 1.6722 | 2.06% |
| 2012-01-09 | 0 | 6.800 | 6.780 | 6.830 | 6.760 | 6.830 | 696,000 | 4,741,860 | 6.8130 | 1.637 | 1.632 | 1.644 | 1.627 | 1.644 | 2,891,392 | 1.6400 | -0.29% |
| 2012-01-06 | 0 | 6.820 | 6.820 | 6.870 | 6.820 | 6.940 | 875,000 | 6,015,540 | 6.8749 | 1.642 | 1.642 | 1.654 | 1.642 | 1.671 | 3,635,012 | 1.6549 | -2.43% |
| 2012-01-05 | 0 | 6.990 | 6.990 | 7.030 | 6.980 | 7.060 | 717,000 | 5,038,690 | 7.0275 | 1.683 | 1.683 | 1.692 | 1.680 | 1.699 | 2,978,632 | 1.6916 | 1.45% |
| 2012-01-04 | 0 | 6.890 | 6.880 | 6.890 | 6.820 | 6.980 | 623,000 | 4,302,800 | 6.9066 | 1.659 | 1.656 | 1.659 | 1.642 | 1.680 | 2,588,128 | 1.6625 | -0.14% |
| 2012-01-03 | 0 | 6.900 | 6.850 | 6.910 | 6.800 | 6.920 | 877,000 | 6,010,180 | 6.8531 | 1.661 | 1.649 | 1.663 | 1.637 | 1.666 | 3,643,320 | 1.6496 | 1.47% |
| 2011-12-30 | 0 | 6.800 | 6.740 | 6.800 | 6.600 | 6.830 | 726,000 | 4,900,570 | 6.7501 | 1.637 | 1.622 | 1.637 | 1.589 | 1.644 | 3,016,021 | 1.6248 | 3.03% |
| 2011-12-29 | 0 | 6.600 | 6.590 | 6.620 | 6.500 | 6.720 | 944,000 | 6,234,450 | 6.6043 | 1.589 | 1.586 | 1.594 | 1.565 | 1.618 | 3,921,658 | 1.5897 | -0.60% |
| 2011-12-28 | 0 | 6.640 | 6.640 | 6.680 | 6.640 | 6.890 | 765,000 | 5,207,790 | 6.8076 | 1.598 | 1.598 | 1.608 | 1.598 | 1.659 | 3,178,039 | 1.6387 | -2.50% |
| 2011-12-23 | 0 | 6.810 | 6.810 | 6.840 | 6.410 | 6.960 | 1,025,457 | 6,934,428 | 6.7623 | 1.639 | 1.639 | 1.646 | 1.543 | 1.675 | 4,260,055 | 1.6278 | 6.24% |
| 2011-12-22 | 0 | 6.410 | 6.380 | 6.410 | 6.320 | 6.410 | 752,843 | 4,792,344 | 6.3657 | 1.543 | 1.536 | 1.543 | 1.521 | 1.543 | 3,127,535 | 1.5323 | 0.31% |
| 2011-12-21 | 0 | 6.390 | 6.370 | 6.410 | 6.360 | 6.500 | 745,000 | 4,768,040 | 6.4001 | 1.538 | 1.533 | 1.543 | 1.531 | 1.565 | 3,094,953 | 1.5406 | -0.16% |
| 2011-12-20 | 0 | 6.400 | 6.400 | 6.420 | 6.320 | 6.460 | 716,000 | 4,586,090 | 6.4052 | 1.541 | 1.541 | 1.545 | 1.521 | 1.555 | 2,974,478 | 1.5418 | 0.00% |
| 2011-12-19 | 0 | 6.400 | 6.360 | 6.400 | 6.300 | 6.400 | 601,000 | 3,811,740 | 6.3423 | 1.541 | 1.531 | 1.541 | 1.517 | 1.541 | 2,496,734 | 1.5267 | -0.31% |
| 2011-12-16 | 0 | 6.420 | 6.410 | 6.460 | 6.310 | 6.510 | 706,000 | 4,483,760 | 6.3509 | 1.545 | 1.543 | 1.555 | 1.519 | 1.567 | 2,932,935 | 1.5288 | 1.42% |
| 2011-12-15 | 0 | 6.330 | 6.330 | 6.340 | 6.330 | 6.410 | 705,000 | 4,492,890 | 6.3729 | 1.524 | 1.524 | 1.526 | 1.524 | 1.543 | 2,928,781 | 1.5340 | -0.94% |
| 2011-12-14 | 0 | 6.390 | 6.390 | 6.440 | 6.370 | 6.490 | 855,000 | 5,486,240 | 6.4167 | 1.538 | 1.538 | 1.550 | 1.533 | 1.562 | 3,551,926 | 1.5446 | -0.62% |
| 2011-12-13 | 0 | 6.430 | 6.410 | 6.430 | 6.400 | 6.500 | 788,220 | 5,077,547 | 6.4418 | 1.548 | 1.543 | 1.548 | 1.541 | 1.565 | 3,274,502 | 1.5506 | 0.00% |
| 2011-12-12 | 0 | 6.430 | 6.410 | 6.470 | 6.400 | 6.620 | 789,000 | 5,157,920 | 6.5373 | 1.548 | 1.543 | 1.557 | 1.541 | 1.594 | 3,277,742 | 1.5736 | -0.92% |
| 2011-12-09 | 0 | 6.490 | 6.500 | 6.530 | 6.440 | 6.610 | 710,000 | 4,633,250 | 6.5257 | 1.562 | 1.565 | 1.572 | 1.550 | 1.591 | 2,949,552 | 1.5708 | -1.67% |
| 2011-12-08 | 0 | 6.600 | 6.550 | 6.620 | 6.510 | 6.620 | 754,000 | 4,935,270 | 6.5455 | 1.589 | 1.577 | 1.594 | 1.567 | 1.594 | 3,132,342 | 1.5756 | -0.30% |
| 2011-12-07 | 0 | 6.620 | 6.570 | 6.620 | 6.510 | 6.650 | 812,000 | 5,348,142 | 6.5864 | 1.594 | 1.581 | 1.594 | 1.567 | 1.601 | 3,373,291 | 1.5854 | 1.07% |
| 2011-12-06 | 0 | 6.550 | 6.530 | 6.550 | 6.520 | 6.700 | 819,000 | 5,387,900 | 6.5786 | 1.577 | 1.572 | 1.577 | 1.569 | 1.613 | 3,402,371 | 1.5836 | -1.65% |
| 2011-12-05 | 0 | 6.660 | 6.660 | 6.730 | 6.600 | 6.790 | 811,000 | 5,417,330 | 6.6798 | 1.603 | 1.603 | 1.620 | 1.589 | 1.634 | 3,369,137 | 1.6079 | -0.75% |
| 2011-12-02 | 0 | 6.710 | 6.710 | 6.720 | 6.630 | 6.730 | 739,000 | 4,947,290 | 6.6946 | 1.615 | 1.615 | 1.618 | 1.596 | 1.620 | 3,070,027 | 1.6115 | -0.30% |
| 2011-12-01 | 0 | 6.730 | 6.670 | 6.730 | 6.530 | 6.730 | 1,353,000 | 8,942,100 | 6.6091 | 1.620 | 1.606 | 1.620 | 1.572 | 1.620 | 5,620,767 | 1.5909 | 4.34% |
| 2011-11-30 | 0 | 6.450 | 6.420 | 6.450 | 6.380 | 6.510 | 1,067,000 | 6,887,160 | 6.4547 | 1.553 | 1.545 | 1.553 | 1.536 | 1.567 | 4,432,637 | 1.5537 | -0.62% |
| 2011-11-29 | 0 | 6.490 | 6.450 | 6.480 | 6.370 | 6.600 | 822,000 | 5,286,240 | 6.4309 | 1.562 | 1.553 | 1.560 | 1.533 | 1.589 | 3,414,834 | 1.5480 | 0.31% |
| 2011-11-28 | 0 | 6.470 | 6.430 | 6.470 | 6.350 | 6.800 | 1,031,400 | 6,658,594 | 6.4559 | 1.557 | 1.548 | 1.557 | 1.529 | 1.637 | 4,284,744 | 1.5540 | -0.77% |
| 2011-11-25 | 0 | 6.520 | 6.450 | 6.530 | 6.420 | 6.650 | 766,000 | 4,976,370 | 6.4966 | 1.569 | 1.553 | 1.572 | 1.545 | 1.601 | 3,182,193 | 1.5638 | 0.00% |
| 2011-11-24 | 0 | 6.520 | 6.520 | 6.550 | 6.510 | 6.700 | 866,000 | 5,714,720 | 6.5990 | 1.569 | 1.569 | 1.577 | 1.567 | 1.613 | 3,597,623 | 1.5885 | -3.83% |
| 2011-11-23 | 0 | 6.780 | 6.740 | 6.790 | 6.450 | 7.000 | 1,238,000 | 8,190,070 | 6.6156 | 1.632 | 1.622 | 1.634 | 1.553 | 1.685 | 5,143,022 | 1.5925 | 3.83% |
| 2011-11-22 | 0 | 6.530 | 6.530 | 6.650 | 6.500 | 6.620 | 954,000 | 6,257,840 | 6.5596 | 1.572 | 1.572 | 1.601 | 1.565 | 1.594 | 3,963,201 | 1.5790 | -1.80% |
| 2011-11-21 | 0 | 6.650 | 6.600 | 6.650 | 6.500 | 6.740 | 915,000 | 6,068,196 | 6.6319 | 1.601 | 1.589 | 1.601 | 1.565 | 1.622 | 3,801,184 | 1.5964 | -1.19% |
| 2011-11-18 | 0 | 6.730 | 6.710 | 6.780 | 6.680 | 7.010 | 1,059,000 | 7,184,910 | 6.7846 | 1.620 | 1.615 | 1.632 | 1.608 | 1.687 | 4,399,403 | 1.6332 | -3.58% |
| 2011-11-17 | 0 | 6.980 | 6.980 | 7.040 | 6.850 | 7.050 | 742,000 | 5,142,730 | 6.9309 | 1.680 | 1.680 | 1.695 | 1.649 | 1.697 | 3,082,490 | 1.6684 | 0.29% |
| 2011-11-16 | 0 | 6.960 | 6.960 | 6.990 | 6.920 | 7.200 | 675,000 | 4,755,450 | 7.0451 | 1.675 | 1.675 | 1.683 | 1.666 | 1.733 | 2,804,152 | 1.6959 | -2.38% |
| 2011-11-15 | 0 | 7.130 | 7.120 | 7.180 | 7.060 | 7.190 | 1,026,000 | 7,331,413 | 7.1456 | 1.716 | 1.714 | 1.728 | 1.699 | 1.731 | 4,262,311 | 1.7201 | -0.28% |
| 2011-11-14 | 0 | 7.150 | 7.150 | 7.180 | 7.150 | 7.340 | 966,000 | 7,008,070 | 7.2547 | 1.721 | 1.721 | 1.728 | 1.721 | 1.767 | 4,013,053 | 1.7463 | -0.14% |
| 2011-11-11 | 0 | 7.160 | 7.160 | 7.170 | 7.020 | 7.210 | 948,000 | 6,761,902 | 7.1328 | 1.724 | 1.724 | 1.726 | 1.690 | 1.736 | 3,938,276 | 1.7170 | 0.99% |
| 2011-11-10 | 0 | 7.090 | 7.090 | 7.170 | 7.000 | 7.470 | 1,123,879 | 8,120,973 | 7.2258 | 1.707 | 1.707 | 1.726 | 1.685 | 1.798 | 4,668,929 | 1.7394 | -6.71% |
| 2011-11-09 | 0 | 7.600 | 7.570 | 7.600 | 7.530 | 7.740 | 778,000 | 5,943,290 | 7.6392 | 1.829 | 1.822 | 1.829 | 1.813 | 1.863 | 3,232,045 | 1.8389 | 1.33% |
| 2011-11-08 | 0 | 7.500 | 7.450 | 7.520 | 7.460 | 7.680 | 693,000 | 5,241,020 | 7.5628 | 1.805 | 1.793 | 1.810 | 1.796 | 1.849 | 2,878,929 | 1.8205 | -0.66% |
| 2011-11-07 | 0 | 7.550 | 7.480 | 7.560 | 7.240 | 7.640 | 813,000 | 6,072,800 | 7.4696 | 1.817 | 1.801 | 1.820 | 1.743 | 1.839 | 3,377,445 | 1.7980 | 2.17% |
| 2011-11-04 | 0 | 7.390 | 7.390 | 7.410 | 7.320 | 7.430 | 857,000 | 6,320,981 | 7.3757 | 1.779 | 1.779 | 1.784 | 1.762 | 1.789 | 3,560,234 | 1.7754 | 1.51% |
| 2011-11-03 | 0 | 7.280 | 7.260 | 7.280 | 7.260 | 7.350 | 669,000 | 4,879,430 | 7.2936 | 1.752 | 1.748 | 1.752 | 1.748 | 1.769 | 2,779,226 | 1.7557 | -1.36% |
| 2011-11-02 | 0 | 7.380 | 7.380 | 7.390 | 7.250 | 7.400 | 913,000 | 6,675,440 | 7.3115 | 1.776 | 1.776 | 1.779 | 1.745 | 1.781 | 3,792,875 | 1.7600 | -0.54% |
| 2011-11-01 | 0 | 7.420 | 7.370 | 7.420 | 7.370 | 7.580 | 679,000 | 5,082,690 | 7.4856 | 1.786 | 1.774 | 1.786 | 1.774 | 1.825 | 2,820,769 | 1.8019 | -1.33% |
| 2011-10-31 | 0 | 7.520 | 7.510 | 7.590 | 7.490 | 7.830 | 722,000 | 5,502,310 | 7.6209 | 1.810 | 1.808 | 1.827 | 1.803 | 1.885 | 2,999,404 | 1.8345 | -3.59% |
| 2011-10-28 | 0 | 7.800 | 7.740 | 7.800 | 7.670 | 7.950 | 905,000 | 7,064,310 | 7.8059 | 1.878 | 1.863 | 1.878 | 1.846 | 1.914 | 3,759,641 | 1.8790 | 3.86% |
| 2011-10-27 | 0 | 7.510 | 7.500 | 7.550 | 7.240 | 7.510 | 1,018,000 | 7,505,570 | 7.3729 | 1.808 | 1.805 | 1.817 | 1.743 | 1.808 | 4,229,076 | 1.7748 | 3.73% |
| 2011-10-26 | 0 | 7.240 | 7.230 | 7.310 | 7.190 | 7.330 | 686,449 | 4,988,191 | 7.2667 | 1.743 | 1.740 | 1.760 | 1.731 | 1.764 | 2,851,714 | 1.7492 | -1.50% |
| 2011-10-25 | 0 | 7.350 | 7.320 | 7.360 | 7.210 | 7.490 | 732,335 | 5,391,338 | 7.3618 | 1.769 | 1.762 | 1.772 | 1.736 | 1.803 | 3,042,339 | 1.7721 | 2.37% |
| 2011-10-24 | 0 | 7.180 | 7.180 | 7.240 | 7.130 | 7.320 | 903,000 | 6,524,580 | 7.2254 | 1.728 | 1.728 | 1.743 | 1.716 | 1.762 | 3,751,332 | 1.7393 | 0.14% |
| 2011-10-21 | 0 | 7.170 | 7.170 | 7.190 | 7.130 | 7.190 | 722,000 | 5,177,930 | 7.1716 | 1.726 | 1.726 | 1.731 | 1.716 | 1.731 | 2,999,404 | 1.7263 | 0.84% |
| 2011-10-20 | 0 | 7.110 | 7.060 | 7.130 | 7.050 | 7.230 | 722,700 | 5,164,560 | 7.1462 | 1.711 | 1.699 | 1.716 | 1.697 | 1.740 | 3,002,312 | 1.7202 | -0.28% |
| 2011-10-19 | 0 | 7.130 | 7.130 | 7.170 | 7.070 | 7.240 | 605,084 | 4,341,303 | 7.1747 | 1.716 | 1.716 | 1.726 | 1.702 | 1.743 | 2,513,700 | 1.7271 | 0.56% |
| 2011-10-18 | 0 | 7.090 | 7.030 | 7.090 | 7.030 | 7.500 | 634,000 | 4,618,720 | 7.2850 | 1.707 | 1.692 | 1.707 | 1.692 | 1.805 | 2,633,826 | 1.7536 | -5.97% |
| 2011-10-17 | 0 | 7.540 | 7.540 | 7.550 | 7.340 | 7.660 | 636,000 | 4,807,832 | 7.5595 | 1.815 | 1.815 | 1.817 | 1.767 | 1.844 | 2,642,134 | 1.8197 | 2.31% |
| 2011-10-14 | 0 | 7.370 | 7.370 | 7.440 | 7.260 | 7.500 | 713,000 | 5,268,470 | 7.3892 | 1.774 | 1.774 | 1.791 | 1.748 | 1.805 | 2,962,015 | 1.7787 | -0.54% |
| 2011-10-13 | 0 | 7.410 | 7.410 | 7.440 | 7.160 | 7.600 | 735,000 | 5,436,210 | 7.3962 | 1.784 | 1.784 | 1.791 | 1.724 | 1.829 | 3,053,410 | 1.7804 | 4.22% |
| 2011-10-12 | 0 | 7.110 | 7.090 | 7.170 | 6.930 | 7.230 | 715,000 | 5,084,070 | 7.1106 | 1.711 | 1.707 | 1.726 | 1.668 | 1.740 | 2,970,324 | 1.7116 | 0.28% |
| 2011-10-11 | 0 | 7.090 | 7.020 | 7.090 | 6.760 | 7.130 | 752,000 | 5,297,460 | 7.0445 | 1.707 | 1.690 | 1.707 | 1.627 | 1.716 | 3,124,033 | 1.6957 | 7.26% |
| 2011-10-10 | 0 | 6.610 | 6.620 | 6.680 | 6.510 | 7.060 | 827,973 | 5,567,496 | 6.7242 | 1.591 | 1.594 | 1.608 | 1.567 | 1.699 | 3,439,647 | 1.6186 | -5.03% |
| 2011-10-07 | 0 | 6.960 | 6.960 | 7.020 | 6.460 | 7.040 | 1,250,781 | 8,609,545 | 6.8833 | 1.675 | 1.675 | 1.690 | 1.555 | 1.695 | 5,196,118 | 1.6569 | 10.30% |
| 2011-10-06 | 0 | 6.310 | 6.230 | 6.310 | 6.060 | 6.310 | 1,458,000 | 8,969,085 | 6.1516 | 1.519 | 1.500 | 1.519 | 1.459 | 1.519 | 6,056,968 | 1.4808 | 5.52% |
| 2011-10-04 | 0 | 5.980 | 5.940 | 5.980 | 5.900 | 6.100 | 884,000 | 5,314,170 | 6.0115 | 1.439 | 1.430 | 1.439 | 1.420 | 1.468 | 3,672,400 | 1.4471 | -0.17% |
| 2011-10-03 | 0 | 5.990 | 5.970 | 6.040 | 5.980 | 6.570 | 1,205,500 | 7,441,170 | 6.1727 | 1.442 | 1.437 | 1.454 | 1.439 | 1.581 | 5,008,008 | 1.4859 | -10.19% |
| 2011-09-30 | 0 | 6.670 | 6.660 | 6.730 | 6.600 | 7.020 | 1,016,750 | 6,845,605 | 6.7328 | 1.606 | 1.603 | 1.620 | 1.589 | 1.690 | 4,223,884 | 1.6207 | -4.58% |
| 2011-09-28 | 0 | 7.200 | 7.160 | 7.200 | 7.110 | 7.380 | 880,000 | 6,358,210 | 7.2252 | 1.683 | 1.673 | 1.683 | 1.662 | 1.725 | 3,765,614 | 1.6885 | -0.69% |
| 2011-09-27 | 0 | 7.250 | 7.230 | 7.250 | 6.910 | 7.290 | 738,000 | 5,256,480 | 7.1226 | 1.694 | 1.690 | 1.694 | 1.615 | 1.704 | 3,157,980 | 1.6645 | 6.62% |
| 2011-09-26 | 0 | 6.800 | 6.800 | 6.870 | 6.770 | 7.220 | 1,096,250 | 7,650,320 | 6.9786 | 1.589 | 1.589 | 1.605 | 1.582 | 1.687 | 4,690,970 | 1.6309 | -4.23% |
| 2011-09-23 | 0 | 7.100 | 7.100 | 7.210 | 6.960 | 7.670 | 1,415,000 | 10,233,470 | 7.2321 | 1.659 | 1.659 | 1.685 | 1.627 | 1.792 | 6,054,935 | 1.6901 | -7.31% |
| 2011-09-22 | 0 | 7.660 | 7.580 | 7.660 | 7.600 | 7.960 | 1,135,000 | 8,850,250 | 7.7976 | 1.790 | 1.771 | 1.790 | 1.776 | 1.860 | 4,856,786 | 1.8222 | -4.73% |
| 2011-09-21 | 0 | 8.040 | 8.010 | 8.040 | 7.990 | 8.080 | 1,102,000 | 8,853,160 | 8.0337 | 1.879 | 1.872 | 1.879 | 1.867 | 1.888 | 4,715,575 | 1.8774 | -0.74% |
| 2011-09-20 | 0 | 8.100 | 8.100 | 8.120 | 8.060 | 8.180 | 1,027,000 | 8,329,693 | 8.1107 | 1.893 | 1.893 | 1.898 | 1.884 | 1.912 | 4,394,642 | 1.8954 | -0.61% |
| 2011-09-19 | 0 | 8.150 | 8.120 | 8.160 | 8.080 | 8.330 | 981,000 | 7,994,580 | 8.1494 | 1.905 | 1.898 | 1.907 | 1.888 | 1.947 | 4,197,803 | 1.9045 | -1.21% |
| 2011-09-16 | 0 | 8.250 | 8.190 | 8.250 | 8.160 | 8.600 | 1,034,939 | 8,697,429 | 8.4038 | 1.928 | 1.914 | 1.928 | 1.907 | 2.010 | 4,428,614 | 1.9639 | -2.14% |
| 2011-09-15 | 0 | 8.430 | 8.430 | 8.470 | 8.380 | 8.630 | 985,001 | 8,361,488 | 8.4888 | 1.970 | 1.970 | 1.979 | 1.958 | 2.017 | 4,214,924 | 1.9838 | 0.36% |
| 2011-09-14 | 0 | 8.400 | 8.390 | 8.420 | 8.370 | 8.830 | 977,000 | 8,357,070 | 8.5538 | 1.963 | 1.961 | 1.968 | 1.956 | 2.064 | 4,180,687 | 1.9990 | -3.23% |
| 2011-09-12 | 0 | 8.680 | 8.680 | 8.750 | 8.680 | 8.980 | 1,035,000 | 9,210,190 | 8.8987 | 2.028 | 2.028 | 2.045 | 2.028 | 2.099 | 4,428,875 | 2.0796 | -3.77% |
| 2011-09-09 | 0 | 9.020 | 9.010 | 9.050 | 9.010 | 9.190 | 1,005,000 | 9,146,960 | 9.1015 | 2.108 | 2.106 | 2.115 | 2.106 | 2.148 | 4,300,502 | 2.1270 | -1.10% |
| 2011-09-08 | 0 | 9.120 | 9.080 | 9.120 | 9.020 | 9.200 | 1,134,000 | 10,329,680 | 9.1091 | 2.131 | 2.122 | 2.131 | 2.108 | 2.150 | 4,852,507 | 2.1287 | -0.33% |
| 2011-09-07 | 0 | 9.150 | 9.130 | 9.200 | 9.000 | 9.210 | 841,000 | 7,692,890 | 9.1473 | 2.138 | 2.134 | 2.150 | 2.103 | 2.152 | 3,598,728 | 2.1377 | 0.99% |
| 2011-09-06 | 0 | 9.060 | 9.050 | 9.130 | 9.050 | 9.200 | 924,000 | 8,406,390 | 9.0978 | 2.117 | 2.115 | 2.134 | 2.115 | 2.150 | 3,953,894 | 2.1261 | -1.52% |
| 2011-09-05 | 0 | 9.200 | 9.180 | 9.200 | 9.120 | 9.460 | 741,000 | 6,820,930 | 9.2050 | 2.150 | 2.145 | 2.150 | 2.131 | 2.211 | 3,170,818 | 2.1512 | -1.71% |
| 2011-09-02 | 0 | 9.360 | 9.350 | 9.360 | 9.300 | 9.460 | 733,000 | 6,867,690 | 9.3693 | 2.187 | 2.185 | 2.187 | 2.173 | 2.211 | 3,136,585 | 2.1895 | 0.00% |
| 2011-09-01 | 0 | 9.360 | 9.290 | 9.300 | 9.300 | 9.500 | 1,083,077 | 10,219,313 | 9.4354 | 2.187 | 2.171 | 2.173 | 2.173 | 2.220 | 4,634,602 | 2.2050 | -1.37% |
| 2011-08-31 | 0 | 9.490 | 9.460 | 9.490 | 9.230 | 9.500 | 889,000 | 8,404,040 | 9.4534 | 2.218 | 2.211 | 2.218 | 2.157 | 2.220 | 3,804,126 | 2.2092 | 2.71% |
| 2011-08-30 | 0 | 9.240 | 9.180 | 9.290 | 9.150 | 9.360 | 929,000 | 8,592,300 | 9.2490 | 2.159 | 2.145 | 2.171 | 2.138 | 2.187 | 3,975,290 | 2.1614 | 1.65% |
| 2011-08-29 | 0 | 9.090 | 9.030 | 9.090 | 9.030 | 9.150 | 713,000 | 6,479,310 | 9.0874 | 2.124 | 2.110 | 2.124 | 2.110 | 2.138 | 3,051,003 | 2.1237 | 0.22% |
| 2011-08-26 | 0 | 9.070 | 9.070 | 9.080 | 8.850 | 9.270 | 990,000 | 9,026,160 | 9.1173 | 2.120 | 2.120 | 2.122 | 2.068 | 2.166 | 4,236,315 | 2.1307 | 0.78% |
| 2011-08-25 | 0 | 9.000 | 9.000 | 9.030 | 8.980 | 9.160 | 863,860 | 7,836,378 | 9.0714 | 2.103 | 2.103 | 2.110 | 2.099 | 2.141 | 3,696,549 | 2.1199 | -0.44% |
| 2011-08-24 | 0 | 9.040 | 8.990 | 9.040 | 8.950 | 9.160 | 753,000 | 6,819,340 | 9.0562 | 2.113 | 2.101 | 2.113 | 2.092 | 2.141 | 3,222,167 | 2.1164 | -0.66% |
| 2011-08-23 | 0 | 9.100 | 9.030 | 9.100 | 8.740 | 9.170 | 712,000 | 6,398,080 | 8.9861 | 2.127 | 2.110 | 2.127 | 2.042 | 2.143 | 3,046,724 | 2.1000 | 3.76% |
| 2011-08-22 | 0 | 8.770 | 8.760 | 8.860 | 8.680 | 9.080 | 874,000 | 7,719,940 | 8.8329 | 2.049 | 2.047 | 2.071 | 2.028 | 2.122 | 3,739,939 | 2.0642 | -2.88% |
| 2011-08-19 | 0 | 9.030 | 9.020 | 9.030 | 9.010 | 9.360 | 874,000 | 7,966,730 | 9.1153 | 2.110 | 2.108 | 2.110 | 2.106 | 2.187 | 3,739,939 | 2.1302 | -4.55% |
| 2011-08-18 | 0 | 9.460 | 9.450 | 9.500 | 9.450 | 9.630 | 881,000 | 8,428,460 | 9.5669 | 2.211 | 2.208 | 2.220 | 2.208 | 2.250 | 3,769,893 | 2.2357 | -0.63% |
| 2011-08-17 | 0 | 9.520 | 9.520 | 9.550 | 9.380 | 9.610 | 784,000 | 7,468,780 | 9.5265 | 2.225 | 2.225 | 2.232 | 2.192 | 2.246 | 3,354,819 | 2.2263 | 1.49% |
| 2011-08-16 | 0 | 9.380 | 9.350 | 9.390 | 9.330 | 9.450 | 832,001 | 7,799,849 | 9.3748 | 2.192 | 2.185 | 2.194 | 2.180 | 2.208 | 3,560,221 | 2.1908 | 0.86% |
| 2011-08-15 | 0 | 9.300 | 9.240 | 9.300 | 9.140 | 9.300 | 816,000 | 7,524,050 | 9.2206 | 2.173 | 2.159 | 2.173 | 2.136 | 2.173 | 3,491,751 | 2.1548 | 1.64% |
| 2011-08-12 | 0 | 9.150 | 9.100 | 9.160 | 9.100 | 9.240 | 933,000 | 8,554,960 | 9.1693 | 2.138 | 2.127 | 2.141 | 2.127 | 2.159 | 3,992,406 | 2.1428 | 0.22% |
| 2011-08-11 | 0 | 9.130 | 9.050 | 9.130 | 8.800 | 9.180 | 817,000 | 7,340,410 | 8.9846 | 2.134 | 2.115 | 2.134 | 2.057 | 2.145 | 3,496,030 | 2.0996 | -1.83% |
| 2011-08-10 | 0 | 9.300 | 9.220 | 9.310 | 9.070 | 9.360 | 1,073,000 | 9,942,330 | 9.2659 | 2.173 | 2.155 | 2.176 | 2.120 | 2.187 | 4,591,481 | 2.1654 | 3.33% |
| 2011-08-09 | 0 | 9.000 | 8.870 | 9.000 | 8.550 | 9.260 | 1,113,000 | 9,828,190 | 8.8304 | 2.103 | 2.073 | 2.103 | 1.998 | 2.164 | 4,762,645 | 2.0636 | -3.85% |
| 2011-08-08 | 0 | 9.360 | 9.300 | 9.380 | 9.100 | 9.710 | 1,162,000 | 10,926,880 | 9.4035 | 2.187 | 2.173 | 2.192 | 2.127 | 2.269 | 4,972,322 | 2.1975 | -4.78% |
| 2011-08-05 | 0 | 9.830 | 9.830 | 9.900 | 9.720 | 10.18 | 1,200,000 | 11,844,040 | 9.8700 | 2.297 | 2.297 | 2.314 | 2.272 | 2.379 | 5,134,928 | 2.3066 | -4.00% |
| 2011-08-04 | 0 | 10.24 | 10.16 | 10.24 | 10.16 | 10.52 | 628,000 | 6,449,300 | 10.270 | 2.393 | 2.374 | 2.393 | 2.374 | 2.458 | 2,687,279 | 2.3999 | 0.20% |
| 2011-08-03 | 0 | 10.22 | 10.20 | 10.22 | 10.20 | 10.58 | 626,000 | 6,436,560 | 10.282 | 2.388 | 2.384 | 2.388 | 2.384 | 2.472 | 2,678,721 | 2.4028 | -1.54% |
| 2011-08-02 | 0 | 10.38 | 10.34 | 10.38 | 10.34 | 10.64 | 769,000 | 8,055,620 | 10.475 | 2.426 | 2.416 | 2.426 | 2.416 | 2.487 | 3,290,633 | 2.4480 | -0.57% |
| 2011-08-01 | 0 | 10.44 | 10.42 | 10.52 | 10.44 | 10.62 | 679,000 | 7,128,600 | 10.499 | 2.440 | 2.435 | 2.458 | 2.440 | 2.482 | 2,905,513 | 2.4535 | -0.38% |
| 2011-07-29 | 0 | 10.48 | 10.44 | 10.48 | 10.46 | 10.68 | 758,000 | 7,972,140 | 10.517 | 2.449 | 2.440 | 2.449 | 2.444 | 2.496 | 3,243,563 | 2.4578 | 0.77% |
| 2011-07-28 | 0 | 10.40 | 10.36 | 10.46 | 10.32 | 10.52 | 672,000 | 7,008,020 | 10.429 | 2.430 | 2.421 | 2.444 | 2.412 | 2.458 | 2,875,559 | 2.4371 | 0.00% |
| 2011-07-27 | 0 | 10.40 | 10.38 | 10.46 | 10.34 | 10.64 | 722,000 | 7,543,720 | 10.448 | 2.430 | 2.426 | 2.444 | 2.416 | 2.487 | 3,089,515 | 2.4417 | -0.76% |
| 2011-07-26 | 0 | 10.48 | 10.38 | 10.48 | 10.00 | 10.48 | 872,000 | 8,907,220 | 10.215 | 2.449 | 2.426 | 2.449 | 2.337 | 2.449 | 3,731,381 | 2.3871 | 5.22% |
| 2011-07-25 | 0 | 9.960 | 9.960 | 9.990 | 9.960 | 10.16 | 1,007,000 | 10,100,570 | 10.030 | 2.328 | 2.328 | 2.335 | 2.328 | 2.374 | 4,309,060 | 2.3440 | -1.39% |
| 2011-07-22 | 0 | 10.10 | 10.02 | 10.12 | 9.970 | 10.22 | 1,137,000 | 11,475,090 | 10.092 | 2.360 | 2.342 | 2.365 | 2.330 | 2.388 | 4,865,344 | 2.3585 | 1.00% |
| 2011-07-21 | 0 | 10.00 | 9.980 | 10.00 | 9.980 | 10.20 | 1,009,000 | 10,139,580 | 10.049 | 2.337 | 2.332 | 2.337 | 2.332 | 2.384 | 4,317,618 | 2.3484 | -1.19% |
| 2011-07-20 | 0 | 10.12 | 10.12 | 10.20 | 10.04 | 10.30 | 1,154,000 | 11,727,520 | 10.162 | 2.365 | 2.365 | 2.384 | 2.346 | 2.407 | 4,938,089 | 2.3749 | 0.80% |
| 2011-07-19 | 0 | 10.04 | 10.02 | 10.12 | 9.930 | 10.48 | 841,000 | 8,528,720 | 10.141 | 2.346 | 2.342 | 2.365 | 2.321 | 2.449 | 3,598,728 | 2.3699 | -1.38% |
| 2011-07-18 | 0 | 10.18 | 10.18 | 10.26 | 10.18 | 10.38 | 610,000 | 6,275,360 | 10.287 | 2.379 | 2.379 | 2.398 | 2.379 | 2.426 | 2,610,255 | 2.4041 | -1.74% |
| 2011-07-15 | 0 | 10.36 | 10.32 | 10.36 | 10.30 | 10.50 | 519,000 | 5,379,580 | 10.365 | 2.421 | 2.412 | 2.421 | 2.407 | 2.454 | 2,220,856 | 2.4223 | 0.58% |
| 2011-07-14 | 0 | 10.30 | 10.28 | 10.36 | 10.26 | 10.50 | 673,000 | 6,953,560 | 10.332 | 2.407 | 2.402 | 2.421 | 2.398 | 2.454 | 2,879,839 | 2.4146 | 0.00% |
| 2011-07-13 | 0 | 10.30 | 10.28 | 10.36 | 10.28 | 10.56 | 870,000 | 9,036,300 | 10.387 | 2.407 | 2.402 | 2.421 | 2.402 | 2.468 | 3,722,823 | 2.4273 | 0.39% |
| 2011-07-12 | 0 | 10.26 | 10.26 | 10.32 | 10.26 | 10.46 | 826,000 | 8,535,540 | 10.334 | 2.398 | 2.398 | 2.412 | 2.398 | 2.444 | 3,534,542 | 2.4149 | -3.02% |
| 2011-07-11 | 0 | 10.58 | 10.56 | 10.60 | 10.54 | 10.84 | 767,000 | 8,150,020 | 10.626 | 2.472 | 2.468 | 2.477 | 2.463 | 2.533 | 3,282,075 | 2.4832 | -2.40% |
| 2011-07-08 | 0 | 10.84 | 10.80 | 10.84 | 10.82 | 10.98 | 744,000 | 8,109,480 | 10.900 | 2.533 | 2.524 | 2.533 | 2.529 | 2.566 | 3,183,655 | 2.5472 | -0.18% |
| 2011-07-07 | 0 | 10.86 | 10.82 | 10.86 | 10.70 | 10.96 | 853,000 | 9,253,960 | 10.849 | 2.538 | 2.529 | 2.538 | 2.501 | 2.561 | 3,650,078 | 2.5353 | 0.18% |
| 2011-07-06 | 0 | 10.84 | 10.76 | 10.84 | 10.70 | 10.92 | 765,000 | 8,254,020 | 10.790 | 2.533 | 2.515 | 2.533 | 2.501 | 2.552 | 3,273,516 | 2.5215 | -1.09% |
| 2011-07-05 | 0 | 10.96 | 10.92 | 10.96 | 10.60 | 11.20 | 1,677,000 | 18,385,720 | 10.963 | 2.561 | 2.552 | 2.561 | 2.477 | 2.617 | 7,176,061 | 2.5621 | 3.98% |
| 2011-07-04 | 0 | 10.54 | 10.50 | 10.54 | 10.46 | 10.60 | 842,000 | 8,850,360 | 10.511 | 2.463 | 2.454 | 2.463 | 2.444 | 2.477 | 3,603,008 | 2.4564 | 0.57% |
| 2011-06-30 | 0 | 10.48 | 10.40 | 10.48 | 10.36 | 10.50 | 1,001,000 | 10,451,060 | 10.441 | 2.449 | 2.430 | 2.449 | 2.421 | 2.454 | 4,283,385 | 2.4399 | 1.16% |
| 2011-06-29 | 0 | 10.68 | 10.66 | 10.70 | 10.62 | 10.82 | 651,000 | 6,968,480 | 10.704 | 2.421 | 2.417 | 2.426 | 2.407 | 2.453 | 2,871,743 | 2.4266 | 0.56% |
| 2011-06-28 | 0 | 10.62 | 10.60 | 10.72 | 10.44 | 10.78 | 986,000 | 10,426,840 | 10.575 | 2.407 | 2.403 | 2.430 | 2.367 | 2.444 | 4,349,522 | 2.3972 | -1.12% |
| 2011-06-27 | 0 | 10.74 | 10.68 | 10.74 | 10.52 | 10.76 | 741,000 | 7,916,440 | 10.683 | 2.435 | 2.421 | 2.435 | 2.385 | 2.439 | 3,268,758 | 2.4218 | 1.90% |
| 2011-06-24 | 0 | 10.54 | 10.52 | 10.60 | 10.48 | 10.76 | 821,000 | 8,703,380 | 10.601 | 2.389 | 2.385 | 2.403 | 2.376 | 2.439 | 3,621,660 | 2.4031 | 0.76% |
| 2011-06-23 | 0 | 10.46 | 10.40 | 10.52 | 10.36 | 10.52 | 749,000 | 7,813,080 | 10.431 | 2.371 | 2.358 | 2.385 | 2.349 | 2.385 | 3,304,048 | 2.3647 | 0.58% |
| 2011-06-22 | 0 | 10.40 | 10.40 | 10.46 | 10.38 | 10.58 | 888,000 | 9,288,700 | 10.460 | 2.358 | 2.358 | 2.371 | 2.353 | 2.398 | 3,917,216 | 2.3713 | 0.19% |
| 2011-06-21 | 0 | 10.38 | 10.34 | 10.40 | 10.20 | 10.38 | 876,000 | 9,034,680 | 10.314 | 2.353 | 2.344 | 2.358 | 2.312 | 2.353 | 3,864,281 | 2.3380 | 1.57% |
| 2011-06-20 | 0 | 10.22 | 10.22 | 10.32 | 10.22 | 10.70 | 1,020,000 | 10,620,060 | 10.412 | 2.317 | 2.317 | 2.339 | 2.317 | 2.426 | 4,499,505 | 2.3603 | -2.85% |
| 2011-06-17 | 0 | 10.52 | 10.52 | 10.54 | 10.44 | 10.84 | 1,380,197 | 14,650,385 | 10.615 | 2.385 | 2.385 | 2.389 | 2.367 | 2.457 | 6,088,435 | 2.4063 | 1.15% |
| 2011-06-16 | 0 | 10.40 | 10.34 | 10.40 | 10.22 | 10.56 | 929,000 | 9,671,240 | 10.410 | 2.358 | 2.344 | 2.358 | 2.317 | 2.394 | 4,098,079 | 2.3599 | -1.33% |
| 2011-06-15 | 0 | 10.54 | 10.54 | 10.60 | 10.54 | 10.80 | 876,000 | 9,368,760 | 10.695 | 2.389 | 2.389 | 2.403 | 2.389 | 2.448 | 3,864,281 | 2.4245 | -0.94% |
| 2011-06-14 | 0 | 10.64 | 10.64 | 10.68 | 10.50 | 10.76 | 702,000 | 7,478,300 | 10.653 | 2.412 | 2.412 | 2.421 | 2.380 | 2.439 | 3,096,718 | 2.4149 | 1.14% |
| 2011-06-13 | 0 | 10.52 | 10.44 | 10.52 | 10.40 | 10.68 | 860,000 | 9,054,060 | 10.528 | 2.385 | 2.367 | 2.385 | 2.358 | 2.421 | 3,793,700 | 2.3866 | -1.50% |
| 2011-06-10 | 0 | 10.68 | 10.68 | 10.70 | 10.68 | 11.00 | 813,000 | 8,801,200 | 10.826 | 2.421 | 2.421 | 2.426 | 2.421 | 2.494 | 3,586,370 | 2.4541 | -1.48% |
| 2011-06-09 | 0 | 10.84 | 10.84 | 10.92 | 10.74 | 11.00 | 881,000 | 9,573,640 | 10.867 | 2.457 | 2.457 | 2.475 | 2.435 | 2.494 | 3,886,337 | 2.4634 | 0.18% |
| 2011-06-08 | 0 | 10.82 | 10.82 | 10.92 | 10.80 | 10.96 | 847,000 | 9,227,700 | 10.895 | 2.453 | 2.453 | 2.475 | 2.448 | 2.485 | 3,736,354 | 2.4697 | -0.92% |
| 2011-06-07 | 0 | 10.92 | 10.90 | 10.98 | 10.92 | 11.04 | 1,042,000 | 11,427,440 | 10.967 | 2.475 | 2.471 | 2.489 | 2.475 | 2.503 | 4,596,553 | 2.4861 | -0.55% |
| 2011-06-03 | 0 | 10.98 | 10.98 | 11.02 | 10.98 | 11.14 | 802,000 | 8,884,380 | 11.078 | 2.489 | 2.489 | 2.498 | 2.489 | 2.525 | 3,537,846 | 2.5112 | -0.54% |
| 2011-06-02 | 0 | 11.04 | 10.96 | 11.04 | 10.86 | 11.06 | 942,000 | 10,283,920 | 10.917 | 2.503 | 2.485 | 2.503 | 2.462 | 2.507 | 4,155,425 | 2.4748 | -0.36% |
| 2011-06-01 | 0 | 11.08 | 11.06 | 11.08 | 10.92 | 11.10 | 1,060,000 | 11,630,140 | 10.972 | 2.512 | 2.507 | 2.512 | 2.475 | 2.516 | 4,675,956 | 2.4872 | 1.65% |
| 2011-05-31 | 0 | 10.90 | 10.84 | 10.90 | 10.78 | 10.96 | 939,000 | 10,200,840 | 10.864 | 2.471 | 2.457 | 2.471 | 2.444 | 2.485 | 4,142,191 | 2.4627 | 1.11% |
| 2011-05-30 | 0 | 10.78 | 10.68 | 10.78 | 10.60 | 10.78 | 1,082,000 | 11,591,900 | 10.713 | 2.444 | 2.421 | 2.444 | 2.403 | 2.444 | 4,773,004 | 2.4286 | 1.70% |
| 2011-05-27 | 0 | 10.60 | 10.52 | 10.60 | 10.38 | 10.66 | 1,177,000 | 12,432,240 | 10.563 | 2.403 | 2.385 | 2.403 | 2.353 | 2.417 | 5,192,076 | 2.3945 | 1.15% |
| 2011-05-26 | 0 | 10.48 | 10.48 | 10.54 | 10.46 | 10.62 | 851,000 | 8,942,400 | 10.508 | 2.376 | 2.376 | 2.389 | 2.371 | 2.407 | 3,753,999 | 2.3821 | -0.19% |
| 2011-05-25 | 0 | 10.50 | 10.38 | 10.50 | 10.36 | 10.66 | 1,148,000 | 12,006,280 | 10.458 | 2.380 | 2.353 | 2.380 | 2.349 | 2.417 | 5,064,149 | 2.3708 | -0.19% |
| 2011-05-24 | 0 | 10.52 | 10.46 | 10.52 | 10.42 | 10.60 | 1,051,000 | 11,023,900 | 10.489 | 2.385 | 2.371 | 2.385 | 2.362 | 2.403 | 4,636,255 | 2.3778 | 0.96% |
| 2011-05-23 | 0 | 10.42 | 10.40 | 10.48 | 10.40 | 10.66 | 1,044,000 | 10,929,420 | 10.469 | 2.362 | 2.358 | 2.376 | 2.358 | 2.417 | 4,605,376 | 2.3732 | -1.88% |
| 2011-05-20 | 0 | 10.62 | 10.52 | 10.66 | 10.42 | 10.68 | 1,189,000 | 12,474,740 | 10.492 | 2.407 | 2.385 | 2.417 | 2.362 | 2.421 | 5,245,011 | 2.3784 | 0.00% |
| 2011-05-19 | 0 | 10.62 | 10.54 | 10.66 | 10.34 | 10.82 | 1,709,000 | 17,982,340 | 10.522 | 2.407 | 2.389 | 2.417 | 2.344 | 2.453 | 7,538,877 | 2.3853 | 3.11% |
| 2011-05-18 | 0 | 10.30 | 10.30 | 10.32 | 10.14 | 10.34 | 1,174,000 | 12,028,940 | 10.246 | 2.335 | 2.335 | 2.339 | 2.299 | 2.344 | 5,178,842 | 2.3227 | 1.78% |
| 2011-05-17 | 0 | 10.12 | 10.12 | 10.18 | 10.00 | 10.18 | 790,000 | 7,970,740 | 10.090 | 2.294 | 2.294 | 2.308 | 2.267 | 2.308 | 3,484,911 | 2.2872 | 0.40% |
| 2011-05-16 | 0 | 10.08 | 10.00 | 10.08 | 9.990 | 10.08 | 911,000 | 9,155,820 | 10.050 | 2.285 | 2.267 | 2.285 | 2.265 | 2.285 | 4,018,676 | 2.2783 | 0.60% |
| 2011-05-13 | 0 | 10.02 | 10.00 | 10.02 | 9.980 | 10.06 | 1,145,000 | 11,450,520 | 10.000 | 2.271 | 2.267 | 2.271 | 2.262 | 2.281 | 5,050,915 | 2.2670 | 0.00% |
| 2011-05-12 | 0 | 10.02 | 10.00 | 10.04 | 10.00 | 10.14 | 979,000 | 9,848,800 | 10.060 | 2.271 | 2.267 | 2.276 | 2.267 | 2.299 | 4,318,643 | 2.2805 | -1.57% |
| 2011-05-11 | 0 | 10.18 | 10.12 | 10.18 | 10.04 | 10.20 | 892,000 | 9,031,100 | 10.125 | 2.308 | 2.294 | 2.308 | 2.276 | 2.312 | 3,934,861 | 2.2952 | 2.00% |
| 2011-05-09 | 0 | 9.980 | 9.980 | 10.02 | 9.980 | 10.08 | 810,000 | 8,118,580 | 10.023 | 2.262 | 2.262 | 2.271 | 2.262 | 2.285 | 3,573,136 | 2.2721 | -0.10% |
| 2011-05-06 | 0 | 9.990 | 9.990 | 10.08 | 9.980 | 10.10 | 985,000 | 9,860,290 | 10.010 | 2.265 | 2.265 | 2.285 | 2.262 | 2.290 | 4,345,110 | 2.2693 | -0.50% |
| 2011-05-05 | 0 | 10.04 | 10.06 | 10.12 | 9.960 | 10.14 | 688,500 | 6,926,810 | 10.061 | 2.276 | 2.281 | 2.294 | 2.258 | 2.299 | 3,037,166 | 2.2807 | 0.60% |
| 2011-05-04 | 0 | 9.980 | 9.980 | 9.990 | 9.960 | 10.22 | 652,000 | 6,525,220 | 10.008 | 2.262 | 2.262 | 2.265 | 2.258 | 2.317 | 2,876,154 | 2.2687 | -0.80% |
| 2011-05-03 | 0 | 10.06 | 10.06 | 10.10 | 10.00 | 10.24 | 995,000 | 10,022,440 | 10.073 | 2.281 | 2.281 | 2.290 | 2.267 | 2.321 | 4,389,223 | 2.2834 | -1.37% |
| 2011-04-29 | 0 | 10.20 | 10.12 | 10.26 | 10.10 | 10.28 | 709,000 | 7,207,540 | 10.166 | 2.312 | 2.294 | 2.326 | 2.290 | 2.330 | 3,127,597 | 2.3045 | 1.19% |
| 2011-04-28 | 0 | 10.08 | 10.08 | 10.18 | 10.06 | 10.42 | 996,000 | 10,133,080 | 10.174 | 2.285 | 2.285 | 2.308 | 2.281 | 2.362 | 4,393,634 | 2.3063 | -0.40% |
| 2011-04-27 | 0 | 10.12 | 10.10 | 10.18 | 10.10 | 10.38 | 958,000 | 9,809,860 | 10.240 | 2.294 | 2.290 | 2.308 | 2.290 | 2.353 | 4,226,006 | 2.3213 | -1.75% |
| 2011-04-26 | 0 | 10.30 | 10.30 | 10.34 | 10.28 | 10.46 | 1,079,000 | 11,156,040 | 10.339 | 2.335 | 2.335 | 2.344 | 2.330 | 2.371 | 4,759,771 | 2.3438 | -1.34% |
| 2011-04-21 | 0 | 10.44 | 10.38 | 10.44 | 10.38 | 10.50 | 772,000 | 8,033,560 | 10.406 | 2.367 | 2.353 | 2.367 | 2.353 | 2.380 | 3,405,508 | 2.3590 | 0.58% |
| 2011-04-20 | 0 | 10.38 | 10.36 | 10.38 | 10.36 | 10.56 | 827,000 | 8,633,140 | 10.439 | 2.353 | 2.349 | 2.353 | 2.349 | 2.394 | 3,648,128 | 2.3665 | -0.19% |
| 2011-04-19 | 0 | 10.40 | 10.40 | 10.42 | 10.34 | 10.54 | 769,000 | 8,012,600 | 10.420 | 2.358 | 2.358 | 2.362 | 2.344 | 2.389 | 3,392,274 | 2.3620 | -0.95% |
| 2011-04-18 | 0 | 10.50 | 10.50 | 10.52 | 10.40 | 10.56 | 935,000 | 9,821,020 | 10.504 | 2.380 | 2.380 | 2.385 | 2.358 | 2.394 | 4,124,546 | 2.3811 | 0.57% |
| 2011-04-15 | 0 | 10.44 | 10.44 | 10.52 | 10.40 | 10.66 | 1,100,000 | 11,595,040 | 10.541 | 2.367 | 2.367 | 2.385 | 2.358 | 2.417 | 4,852,407 | 2.3895 | -1.32% |
| 2011-04-14 | 0 | 10.58 | 10.50 | 10.58 | 10.38 | 10.66 | 1,399,000 | 14,725,240 | 10.526 | 2.398 | 2.380 | 2.398 | 2.353 | 2.417 | 6,171,380 | 2.3861 | 1.34% |
| 2011-04-13 | 0 | 10.44 | 10.42 | 10.44 | 10.36 | 10.48 | 601,000 | 6,257,600 | 10.412 | 2.367 | 2.362 | 2.367 | 2.349 | 2.376 | 2,651,179 | 2.3603 | 0.58% |
| 2011-04-12 | 0 | 10.38 | 10.38 | 10.42 | 10.36 | 10.50 | 882,000 | 9,205,400 | 10.437 | 2.353 | 2.353 | 2.362 | 2.349 | 2.380 | 3,890,749 | 2.3660 | -1.70% |
| 2011-04-11 | 0 | 10.56 | 10.54 | 10.56 | 10.42 | 10.58 | 868,000 | 9,140,580 | 10.531 | 2.394 | 2.389 | 2.394 | 2.362 | 2.398 | 3,828,991 | 2.3872 | 0.76% |
| 2011-04-08 | 0 | 10.48 | 10.48 | 10.52 | 10.42 | 10.58 | 773,000 | 8,098,720 | 10.477 | 2.376 | 2.376 | 2.385 | 2.362 | 2.398 | 3,409,919 | 2.3750 | -0.57% |
| 2011-04-07 | 0 | 10.54 | 10.54 | 10.60 | 10.46 | 10.60 | 840,000 | 8,863,040 | 10.551 | 2.389 | 2.389 | 2.403 | 2.371 | 2.403 | 3,705,475 | 2.3919 | -0.19% |
| 2011-04-06 | 0 | 10.56 | 10.48 | 10.56 | 10.34 | 10.58 | 995,000 | 10,422,980 | 10.475 | 2.394 | 2.376 | 2.394 | 2.344 | 2.398 | 4,389,223 | 2.3747 | 0.00% |
| 2011-04-04 | 0 | 10.56 | 10.50 | 10.56 | 10.26 | 10.58 | 998,000 | 10,405,540 | 10.426 | 2.394 | 2.380 | 2.394 | 2.326 | 2.398 | 4,402,457 | 2.3636 | 2.92% |
| 2011-04-01 | 0 | 10.26 | 10.26 | 10.32 | 10.26 | 10.46 | 859,000 | 8,900,300 | 10.361 | 2.326 | 2.326 | 2.339 | 2.326 | 2.371 | 3,789,289 | 2.3488 | -1.54% |
| 2011-03-31 | 0 | 10.42 | 10.34 | 10.44 | 10.16 | 10.56 | 1,329,000 | 13,731,820 | 10.332 | 2.362 | 2.344 | 2.367 | 2.303 | 2.394 | 5,862,590 | 2.3423 | -1.14% |
| 2011-03-30 | 0 | 10.54 | 10.52 | 10.60 | 10.44 | 10.74 | 886,000 | 9,390,380 | 10.599 | 2.389 | 2.385 | 2.403 | 2.367 | 2.435 | 3,908,394 | 2.4026 | 0.96% |
| 2011-03-29 | 0 | 10.44 | 10.40 | 10.48 | 10.38 | 10.52 | 747,000 | 7,802,700 | 10.445 | 2.367 | 2.358 | 2.376 | 2.353 | 2.385 | 3,295,226 | 2.3679 | 0.58% |
| 2011-03-28 | 0 | 10.38 | 10.36 | 10.44 | 10.26 | 10.48 | 782,000 | 8,142,100 | 10.412 | 2.353 | 2.349 | 2.367 | 2.326 | 2.376 | 3,449,621 | 2.3603 | -0.19% |
| 2011-03-25 | 0 | 10.40 | 10.38 | 10.40 | 10.38 | 10.62 | 710,000 | 7,431,920 | 10.467 | 2.358 | 2.353 | 2.358 | 2.353 | 2.407 | 3,132,008 | 2.3729 | 0.19% |
| 2011-03-24 | 0 | 10.38 | 10.34 | 10.38 | 10.22 | 10.54 | 754,000 | 7,830,480 | 10.385 | 2.353 | 2.344 | 2.353 | 2.317 | 2.389 | 3,326,105 | 2.3542 | 1.37% |
| 2011-03-23 | 0 | 10.24 | 10.22 | 10.32 | 10.18 | 10.40 | 740,000 | 7,624,000 | 10.303 | 2.321 | 2.317 | 2.339 | 2.308 | 2.358 | 3,264,347 | 2.3355 | 0.00% |
| 2011-03-22 | 0 | 10.24 | 10.20 | 10.24 | 10.18 | 10.38 | 703,000 | 7,202,720 | 10.246 | 2.321 | 2.312 | 2.321 | 2.308 | 2.353 | 3,101,130 | 2.3226 | 0.20% |
| 2011-03-21 | 0 | 10.22 | 10.22 | 10.24 | 9.920 | 10.26 | 726,000 | 7,373,420 | 10.156 | 2.317 | 2.317 | 2.321 | 2.249 | 2.326 | 3,202,589 | 2.3023 | 3.65% |
| 2011-03-18 | 0 | 9.860 | 9.860 | 9.930 | 9.710 | 10.16 | 877,000 | 8,749,800 | 9.9770 | 2.235 | 2.235 | 2.251 | 2.201 | 2.303 | 3,868,692 | 2.2617 | 1.86% |
| 2011-03-17 | 0 | 9.680 | 9.660 | 9.690 | 9.400 | 9.900 | 808,000 | 7,809,530 | 9.6653 | 2.194 | 2.190 | 2.197 | 2.131 | 2.244 | 3,564,314 | 2.1910 | -3.01% |
| 2011-03-16 | 0 | 9.980 | 9.960 | 10.00 | 9.930 | 10.24 | 794,000 | 7,964,730 | 10.031 | 2.262 | 2.258 | 2.267 | 2.251 | 2.321 | 3,502,556 | 2.2740 | 0.00% |
| 2011-03-15 | 0 | 9.980 | 9.960 | 10.08 | 9.900 | 10.30 | 937,791 | 9,436,089 | 10.062 | 2.262 | 2.258 | 2.285 | 2.244 | 2.335 | 4,136,858 | 2.2810 | -3.11% |
| 2011-03-14 | 0 | 10.30 | 10.30 | 10.32 | 10.24 | 10.36 | 816,000 | 8,387,980 | 10.279 | 2.335 | 2.335 | 2.339 | 2.321 | 2.349 | 3,599,604 | 2.3303 | -0.19% |
| 2011-03-11 | 0 | 10.32 | 10.32 | 10.36 | 10.14 | 10.38 | 670,000 | 6,890,400 | 10.284 | 2.339 | 2.339 | 2.349 | 2.299 | 2.353 | 2,955,557 | 2.3313 | -0.19% |
| 2011-03-10 | 0 | 10.34 | 10.34 | 10.40 | 10.28 | 10.40 | 766,000 | 7,935,498 | 10.360 | 2.344 | 2.344 | 2.358 | 2.330 | 2.358 | 3,379,040 | 2.3484 | -0.58% |
| 2011-03-09 | 0 | 10.40 | 10.38 | 10.40 | 10.36 | 10.56 | 1,061,209 | 11,065,885 | 10.428 | 2.358 | 2.353 | 2.358 | 2.349 | 2.394 | 4,681,290 | 2.3639 | -0.76% |
| 2011-03-08 | 0 | 10.48 | 10.48 | 10.50 | 10.38 | 10.64 | 777,000 | 8,153,100 | 10.493 | 2.376 | 2.376 | 2.380 | 2.353 | 2.412 | 3,427,564 | 2.3787 | -1.13% |
| 2011-03-07 | 0 | 10.60 | 10.54 | 10.60 | 10.54 | 10.88 | 707,000 | 7,514,040 | 10.628 | 2.403 | 2.389 | 2.403 | 2.389 | 2.466 | 3,118,775 | 2.4093 | 0.19% |
| 2011-03-04 | 0 | 10.58 | 10.54 | 10.60 | 10.52 | 10.76 | 1,443,000 | 15,279,880 | 10.589 | 2.398 | 2.389 | 2.403 | 2.385 | 2.439 | 6,365,476 | 2.4004 | 0.76% |
| 2011-03-03 | 0 | 10.50 | 10.48 | 10.50 | 10.48 | 10.74 | 901,050 | 9,583,406 | 10.636 | 2.380 | 2.376 | 2.380 | 2.376 | 2.435 | 3,974,783 | 2.4111 | 0.19% |
| 2011-03-02 | 0 | 10.48 | 10.44 | 10.50 | 10.44 | 10.60 | 640,000 | 6,718,500 | 10.498 | 2.376 | 2.367 | 2.380 | 2.367 | 2.403 | 2,823,219 | 2.3797 | -1.87% |
| 2011-03-01 | 0 | 10.68 | 10.62 | 10.70 | 10.52 | 10.72 | 548,000 | 5,824,280 | 10.628 | 2.421 | 2.407 | 2.426 | 2.385 | 2.430 | 2,417,381 | 2.4093 | 1.71% |
| 2011-02-28 | 0 | 10.50 | 10.42 | 10.52 | 10.38 | 10.66 | 691,000 | 7,259,640 | 10.506 | 2.380 | 2.362 | 2.385 | 2.353 | 2.417 | 3,048,194 | 2.3816 | 1.35% |
| 2011-02-25 | 0 | 10.36 | 10.34 | 10.36 | 10.20 | 10.48 | 963,000 | 9,953,180 | 10.336 | 2.349 | 2.344 | 2.349 | 2.312 | 2.376 | 4,248,062 | 2.3430 | 0.78% |
| 2011-02-24 | 0 | 10.28 | 10.26 | 10.30 | 10.18 | 10.86 | 1,021,000 | 10,667,380 | 10.448 | 2.330 | 2.326 | 2.335 | 2.308 | 2.462 | 4,503,916 | 2.3685 | -3.02% |
| 2011-02-23 | 0 | 10.60 | 10.58 | 10.64 | 10.56 | 11.00 | 839,000 | 8,941,960 | 10.658 | 2.403 | 2.398 | 2.412 | 2.394 | 2.494 | 3,701,064 | 2.4161 | -1.85% |
| 2011-02-22 | 0 | 10.80 | 10.78 | 10.80 | 10.70 | 11.10 | 894,000 | 9,697,620 | 10.847 | 2.448 | 2.444 | 2.448 | 2.426 | 2.516 | 3,943,684 | 2.4590 | -1.82% |
| 2011-02-21 | 0 | 11.00 | 10.96 | 11.00 | 10.84 | 11.02 | 715,000 | 7,822,160 | 10.940 | 2.494 | 2.485 | 2.494 | 2.457 | 2.498 | 3,154,065 | 2.4800 | 0.55% |
| 2011-02-18 | 0 | 10.94 | 10.88 | 10.96 | 10.80 | 11.22 | 979,000 | 10,706,140 | 10.936 | 2.480 | 2.466 | 2.485 | 2.448 | 2.543 | 4,318,643 | 2.4791 | 0.18% |
| 2011-02-17 | 0 | 10.92 | 10.88 | 10.94 | 10.76 | 11.20 | 687,000 | 7,520,440 | 10.947 | 2.475 | 2.466 | 2.480 | 2.439 | 2.539 | 3,030,549 | 2.4815 | 1.30% |
| 2011-02-16 | 0 | 10.78 | 10.76 | 10.90 | 10.76 | 11.06 | 749,000 | 8,172,620 | 10.911 | 2.444 | 2.439 | 2.471 | 2.439 | 2.507 | 3,304,048 | 2.4735 | 0.19% |
| 2011-02-15 | 0 | 10.76 | 10.78 | 10.84 | 10.70 | 11.40 | 928,000 | 10,166,700 | 10.955 | 2.439 | 2.444 | 2.457 | 2.426 | 2.584 | 4,093,667 | 2.4835 | -2.71% |
| 2011-02-14 | 0 | 11.06 | 11.06 | 11.10 | 10.90 | 11.30 | 1,108,000 | 12,395,840 | 11.188 | 2.507 | 2.507 | 2.516 | 2.471 | 2.562 | 4,887,698 | 2.5361 | 2.41% |
| 2011-02-11 | 0 | 10.80 | 10.80 | 10.82 | 10.48 | 11.02 | 1,021,000 | 11,068,120 | 10.840 | 2.448 | 2.448 | 2.453 | 2.376 | 2.498 | 4,503,916 | 2.4574 | 3.25% |
| 2011-02-10 | 0 | 10.46 | 10.42 | 10.50 | 10.42 | 10.82 | 1,267,000 | 13,363,440 | 10.547 | 2.371 | 2.362 | 2.380 | 2.362 | 2.453 | 5,589,091 | 2.3910 | -3.33% |
| 2011-02-09 | 0 | 10.82 | 10.86 | 10.90 | 10.76 | 11.58 | 1,474,000 | 16,383,940 | 11.115 | 2.453 | 2.462 | 2.471 | 2.439 | 2.625 | 6,502,226 | 2.5197 | -7.20% |
| 2011-02-08 | 0 | 11.66 | 11.60 | 11.62 | 11.60 | 11.96 | 970,000 | 11,434,740 | 11.788 | 2.643 | 2.630 | 2.634 | 2.630 | 2.711 | 4,278,941 | 2.6723 | -0.17% |
| 2011-02-07 | 0 | 11.68 | 11.64 | 11.68 | 11.52 | 11.86 | 784,000 | 9,194,040 | 11.727 | 2.648 | 2.639 | 2.648 | 2.611 | 2.689 | 3,458,443 | 2.6584 | 1.92% |
| 2011-02-02 | 0 | 11.46 | 11.38 | 11.46 | 11.30 | 11.56 | 514,000 | 5,863,260 | 11.407 | 2.598 | 2.580 | 2.598 | 2.562 | 2.621 | 2,267,398 | 2.5859 | 2.14% |
| 2011-02-01 | 0 | 11.22 | 11.18 | 11.22 | 11.20 | 11.56 | 450,000 | 5,092,140 | 11.316 | 2.543 | 2.534 | 2.543 | 2.539 | 2.621 | 1,985,076 | 2.5652 | 0.18% |
| 2011-01-31 | 0 | 11.20 | 11.20 | 11.32 | 11.18 | 11.52 | 758,000 | 8,636,960 | 11.394 | 2.539 | 2.539 | 2.566 | 2.534 | 2.611 | 3,343,750 | 2.5830 | -0.71% |
| 2011-01-28 | 0 | 11.28 | 11.26 | 11.28 | 11.18 | 11.36 | 1,182,000 | 13,345,380 | 11.291 | 2.557 | 2.553 | 2.557 | 2.534 | 2.575 | 5,214,132 | 2.5595 | 1.81% |
| 2011-01-27 | 0 | 11.08 | 11.08 | 11.16 | 11.06 | 11.20 | 680,000 | 7,559,400 | 11.117 | 2.512 | 2.512 | 2.530 | 2.507 | 2.539 | 2,999,670 | 2.5201 | 0.18% |
| 2011-01-26 | 0 | 11.06 | 11.06 | 11.14 | 10.80 | 11.18 | 947,000 | 10,453,960 | 11.039 | 2.507 | 2.507 | 2.525 | 2.448 | 2.534 | 4,177,482 | 2.5025 | 0.36% |
| 2011-01-25 | 0 | 11.02 | 11.00 | 11.08 | 10.78 | 11.10 | 920,500 | 10,130,470 | 11.005 | 2.498 | 2.494 | 2.512 | 2.444 | 2.516 | 4,060,583 | 2.4948 | 0.18% |
| 2011-01-24 | 0 | 11.00 | 10.96 | 11.00 | 10.94 | 11.26 | 799,000 | 8,874,800 | 11.107 | 2.494 | 2.485 | 2.494 | 2.480 | 2.553 | 3,524,612 | 2.5180 | -0.54% |
| 2011-01-21 | 0 | 11.06 | 11.06 | 11.10 | 11.00 | 11.30 | 1,394,000 | 15,567,040 | 11.167 | 2.507 | 2.507 | 2.516 | 2.494 | 2.562 | 6,149,324 | 2.5315 | -1.43% |
| 2011-01-20 | 0 | 11.22 | 11.22 | 11.28 | 11.00 | 11.38 | 1,183,599 | 13,279,393 | 11.220 | 2.543 | 2.543 | 2.557 | 2.494 | 2.580 | 5,221,186 | 2.5434 | 0.72% |
| 2011-01-19 | 0 | 11.14 | 11.14 | 11.18 | 10.72 | 11.22 | 1,357,000 | 14,987,120 | 11.044 | 2.525 | 2.525 | 2.534 | 2.430 | 2.543 | 5,986,106 | 2.5037 | 4.70% |
| 2011-01-18 | 0 | 10.64 | 10.62 | 10.66 | 10.56 | 10.70 | 1,156,000 | 12,276,780 | 10.620 | 2.412 | 2.407 | 2.417 | 2.394 | 2.426 | 5,099,439 | 2.4075 | 1.14% |
| 2011-01-17 | 0 | 10.52 | 10.50 | 10.58 | 10.40 | 10.62 | 938,100 | 9,870,850 | 10.522 | 2.385 | 2.380 | 2.398 | 2.358 | 2.407 | 4,138,221 | 2.3853 | 1.15% |
| 2011-01-14 | 0 | 10.40 | 10.38 | 10.46 | 10.26 | 10.52 | 1,210,000 | 12,573,920 | 10.392 | 2.358 | 2.353 | 2.371 | 2.326 | 2.385 | 5,337,648 | 2.3557 | -0.38% |
| 2011-01-13 | 0 | 10.44 | 10.36 | 10.46 | 10.30 | 10.50 | 1,419,000 | 14,771,260 | 10.410 | 2.367 | 2.349 | 2.371 | 2.335 | 2.380 | 6,259,606 | 2.3598 | 0.00% |
| 2011-01-12 | 0 | 10.44 | 10.38 | 10.50 | 10.28 | 10.50 | 971,000 | 10,095,340 | 10.397 | 2.367 | 2.353 | 2.380 | 2.330 | 2.380 | 4,283,352 | 2.3569 | 0.38% |
| 2011-01-11 | 0 | 10.40 | 10.30 | 10.42 | 10.00 | 10.40 | 1,224,000 | 12,547,780 | 10.251 | 2.358 | 2.335 | 2.362 | 2.267 | 2.358 | 5,399,406 | 2.3239 | 3.59% |
| 2011-01-10 | 0 | 10.04 | 9.880 | 10.06 | 9.840 | 10.26 | 919,000 | 9,160,610 | 9.9680 | 2.276 | 2.240 | 2.281 | 2.231 | 2.326 | 4,053,966 | 2.2597 | -1.18% |
| 2011-01-07 | 0 | 10.16 | 10.22 | 10.24 | 9.980 | 10.30 | 1,904,000 | 19,347,430 | 10.161 | 2.303 | 2.317 | 2.321 | 2.262 | 2.335 | 8,399,076 | 2.3035 | 2.42% |
| 2011-01-06 | 0 | 9.920 | 9.910 | 9.940 | 9.800 | 9.980 | 744,000 | 7,354,370 | 9.8849 | 2.249 | 2.247 | 2.253 | 2.222 | 2.262 | 3,281,992 | 2.2408 | 1.64% |
| 2011-01-05 | 0 | 9.760 | 9.730 | 9.780 | 9.630 | 9.780 | 681,000 | 6,617,190 | 9.7169 | 2.213 | 2.206 | 2.217 | 2.183 | 2.217 | 3,004,081 | 2.2027 | 1.24% |
| 2011-01-04 | 0 | 9.640 | 9.640 | 9.650 | 9.560 | 9.680 | 284,025 | 2,735,938 | 9.6327 | 2.185 | 2.185 | 2.188 | 2.167 | 2.194 | 1,252,914 | 2.1837 | 0.84% |
| 2011-01-03 | 0 | 9.560 | 9.550 | 9.560 | 9.270 | 9.700 | 663,000 | 6,332,685 | 9.5516 | 2.167 | 2.165 | 2.167 | 2.101 | 2.199 | 2,924,678 | 2.1653 | 3.35% |
| 2010-12-31 | 0 | 9.250 | 9.240 | 9.330 | 9.200 | 9.320 | 929,000 | 8,610,360 | 9.2684 | 2.097 | 2.095 | 2.115 | 2.086 | 2.113 | 4,098,079 | 2.1011 | 0.54% |
| 2010-12-30 | 0 | 9.200 | 9.180 | 9.200 | 9.140 | 9.200 | 685,000 | 6,290,720 | 9.1835 | 2.086 | 2.081 | 2.086 | 2.072 | 2.086 | 3,021,726 | 2.0818 | 0.55% |
| 2010-12-29 | 0 | 9.150 | 9.150 | 9.180 | 9.070 | 9.170 | 546,000 | 4,992,270 | 9.1434 | 2.074 | 2.074 | 2.081 | 2.056 | 2.079 | 2,408,559 | 2.0727 | 0.55% |
| 2010-12-28 | 0 | 9.100 | 9.100 | 9.140 | 9.050 | 9.220 | 415,634 | 3,791,494 | 9.1222 | 2.063 | 2.063 | 2.072 | 2.052 | 2.090 | 1,833,478 | 2.0679 | -0.66% |
| 2010-12-24 | 0 | 9.160 | 9.100 | 9.160 | 9.080 | 9.160 | 85,000 | 777,080 | 9.1421 | 2.076 | 2.063 | 2.076 | 2.058 | 2.076 | 374,959 | 2.0724 | 0.00% |
| 2010-12-23 | 0 | 9.160 | 9.120 | 9.160 | 9.130 | 9.190 | 981,000 | 8,992,510 | 9.1667 | 2.076 | 2.067 | 2.076 | 2.070 | 2.083 | 4,327,465 | 2.0780 | 0.33% |
| 2010-12-22 | 0 | 9.130 | 9.130 | 9.140 | 9.030 | 9.140 | 1,948,000 | 17,738,490 | 9.1060 | 2.070 | 2.070 | 2.072 | 2.047 | 2.072 | 8,593,173 | 2.0643 | 0.77% |
| 2010-12-21 | 0 | 9.060 | 9.040 | 9.080 | 8.880 | 9.060 | 1,217,000 | 10,948,910 | 8.9966 | 2.054 | 2.049 | 2.058 | 2.013 | 2.054 | 5,368,527 | 2.0395 | 1.57% |
| 2010-12-20 | 0 | 8.920 | 8.920 | 8.940 | 8.870 | 8.950 | 1,166,000 | 10,403,320 | 8.9222 | 2.022 | 2.022 | 2.027 | 2.011 | 2.029 | 5,143,552 | 2.0226 | -0.11% |
| 2010-12-17 | 0 | 8.930 | 8.920 | 8.940 | 8.830 | 8.940 | 1,693,000 | 15,043,470 | 8.8857 | 2.024 | 2.022 | 2.027 | 2.002 | 2.027 | 7,468,296 | 2.0143 | 0.68% |
| 2010-12-16 | 0 | 8.870 | 8.810 | 8.880 | 8.800 | 8.910 | 1,356,000 | 12,021,190 | 8.8652 | 2.011 | 1.997 | 2.013 | 1.995 | 2.020 | 5,981,695 | 2.0097 | -0.45% |
| 2010-12-15 | 0 | 8.910 | 8.880 | 8.910 | 8.800 | 8.930 | 1,604,000 | 14,238,170 | 8.8767 | 2.020 | 2.013 | 2.020 | 1.995 | 2.024 | 7,075,692 | 2.0123 | -0.11% |
| 2010-12-14 | 0 | 8.920 | 8.860 | 8.930 | 8.800 | 8.920 | 1,254,000 | 11,113,650 | 8.8626 | 2.022 | 2.008 | 2.024 | 1.995 | 2.022 | 5,531,745 | 2.0091 | 0.79% |
| 2010-12-13 | 0 | 8.850 | 8.840 | 8.890 | 8.770 | 8.920 | 1,917,742 | 16,984,587 | 8.8566 | 2.006 | 2.004 | 2.015 | 1.988 | 2.022 | 8,459,696 | 2.0077 | 0.68% |
| 2010-12-10 | 0 | 8.790 | 8.750 | 8.790 | 8.670 | 8.920 | 1,567,000 | 13,727,250 | 8.7602 | 1.993 | 1.984 | 1.993 | 1.965 | 2.022 | 6,912,475 | 1.9859 | -0.34% |
| 2010-12-09 | 0 | 8.820 | 8.770 | 8.820 | 8.730 | 8.890 | 1,315,000 | 11,566,490 | 8.7958 | 1.999 | 1.988 | 1.999 | 1.979 | 2.015 | 5,800,833 | 1.9939 | 0.00% |
| 2010-12-08 | 0 | 8.820 | 8.790 | 8.820 | 8.750 | 8.990 | 1,182,000 | 10,458,110 | 8.8478 | 1.999 | 1.993 | 1.999 | 1.984 | 2.038 | 5,214,132 | 2.0057 | -0.68% |
| 2010-12-07 | 0 | 8.880 | 8.880 | 8.940 | 8.820 | 9.000 | 957,000 | 8,527,170 | 8.9103 | 2.013 | 2.013 | 2.027 | 1.999 | 2.040 | 4,221,594 | 2.0199 | -0.34% |
| 2010-12-06 | 0 | 8.910 | 8.910 | 8.920 | 8.860 | 9.030 | 1,068,000 | 9,568,440 | 8.9592 | 2.020 | 2.020 | 2.022 | 2.008 | 2.047 | 4,711,247 | 2.0310 | -0.22% |
| 2010-12-03 | 0 | 8.930 | 8.920 | 8.960 | 8.740 | 9.000 | 2,625,000 | 23,416,100 | 8.9204 | 2.024 | 2.022 | 2.031 | 1.981 | 2.040 | 11,579,609 | 2.0222 | 2.88% |
| 2010-12-02 | 0 | 8.680 | 8.680 | 8.700 | 8.550 | 8.740 | 1,698,000 | 14,752,460 | 8.6881 | 1.968 | 1.968 | 1.972 | 1.938 | 1.981 | 7,490,353 | 1.9695 | 1.64% |
| 2010-12-01 | 0 | 8.540 | 8.540 | 8.550 | 8.380 | 8.580 | 1,133,000 | 9,612,362 | 8.4840 | 1.936 | 1.936 | 1.938 | 1.900 | 1.945 | 4,997,980 | 1.9232 | 1.18% |
| 2010-11-30 | 0 | 8.440 | 8.440 | 8.450 | 8.360 | 8.540 | 1,314,025 | 11,053,958 | 8.4123 | 1.913 | 1.913 | 1.916 | 1.895 | 1.936 | 5,796,532 | 1.9070 | 0.12% |
| 2010-11-29 | 0 | 8.430 | 8.430 | 8.450 | 8.270 | 8.450 | 1,574,000 | 13,140,570 | 8.3485 | 1.911 | 1.911 | 1.916 | 1.875 | 1.916 | 6,943,354 | 1.8925 | 0.12% |
| 2010-11-26 | 0 | 8.420 | 8.420 | 8.490 | 8.370 | 8.490 | 1,750,000 | 14,736,810 | 8.4210 | 1.909 | 1.909 | 1.925 | 1.897 | 1.925 | 7,719,739 | 1.9090 | 0.36% |
| 2010-11-25 | 0 | 8.390 | 8.400 | 8.430 | 8.310 | 8.400 | 1,111,000 | 9,292,000 | 8.3636 | 1.902 | 1.904 | 1.911 | 1.884 | 1.904 | 4,900,932 | 1.8960 | 0.96% |
| 2010-11-24 | 0 | 8.310 | 8.300 | 8.360 | 8.230 | 8.380 | 1,278,000 | 10,622,730 | 8.3120 | 1.884 | 1.882 | 1.895 | 1.866 | 1.900 | 5,637,615 | 1.8843 | 0.36% |
| 2010-11-23 | 0 | 8.280 | 8.250 | 8.270 | 8.250 | 8.410 | 1,495,000 | 12,431,530 | 8.3154 | 1.877 | 1.870 | 1.875 | 1.870 | 1.906 | 6,594,863 | 1.8850 | -1.78% |
| 2010-11-22 | 0 | 8.430 | 8.410 | 8.450 | 8.410 | 8.500 | 1,387,040 | 11,710,343 | 8.4427 | 1.911 | 1.906 | 1.916 | 1.906 | 1.927 | 6,118,621 | 1.9139 | -1.86% |
| 2010-11-19 | 0 | 8.590 | 8.560 | 8.570 | 8.530 | 8.730 | 1,477,000 | 12,715,465 | 8.6090 | 1.947 | 1.940 | 1.943 | 1.934 | 1.979 | 6,515,460 | 1.9516 | -0.35% |
| 2010-11-18 | 0 | 8.620 | 8.600 | 8.610 | 8.580 | 8.690 | 938,900 | 8,109,152 | 8.6369 | 1.954 | 1.950 | 1.952 | 1.945 | 1.970 | 4,141,750 | 1.9579 | 0.94% |
| 2010-11-17 | 0 | 8.540 | 8.540 | 8.560 | 8.530 | 8.710 | 1,376,000 | 11,889,145 | 8.6404 | 1.936 | 1.936 | 1.940 | 1.934 | 1.974 | 6,069,921 | 1.9587 | -2.40% |
| 2010-11-16 | 0 | 8.750 | 8.690 | 8.750 | 8.660 | 8.930 | 961,408 | 8,445,900 | 8.7849 | 1.984 | 1.970 | 1.984 | 1.963 | 2.024 | 4,241,039 | 1.9915 | -1.24% |
| 2010-11-15 | 0 | 8.860 | 8.860 | 8.890 | 8.780 | 8.880 | 1,035,000 | 9,142,424 | 8.8333 | 2.008 | 2.008 | 2.015 | 1.990 | 2.013 | 4,565,674 | 2.0024 | 1.03% |
| 2010-11-12 | 0 | 8.770 | 8.760 | 8.840 | 8.750 | 9.150 | 2,380,000 | 21,300,380 | 8.9497 | 1.988 | 1.986 | 2.004 | 1.984 | 2.074 | 10,498,845 | 2.0288 | -4.26% |
| 2010-11-11 | 0 | 9.160 | 9.160 | 9.170 | 9.060 | 9.250 | 994,000 | 9,122,340 | 9.1774 | 2.076 | 2.076 | 2.079 | 2.054 | 2.097 | 4,384,812 | 2.0804 | 0.77% |
| 2010-11-10 | 0 | 9.090 | 9.090 | 9.110 | 9.060 | 9.200 | 1,059,000 | 9,652,530 | 9.1148 | 2.061 | 2.061 | 2.065 | 2.054 | 2.086 | 4,671,545 | 2.0662 | -0.44% |
| 2010-11-09 | 0 | 9.130 | 9.120 | 9.150 | 9.070 | 9.290 | 1,470,000 | 13,486,890 | 9.1748 | 2.070 | 2.067 | 2.074 | 2.056 | 2.106 | 6,484,581 | 2.0798 | -0.22% |
| 2010-11-08 | 0 | 9.150 | 9.150 | 9.180 | 9.090 | 9.230 | 1,621,000 | 14,834,886 | 9.1517 | 2.074 | 2.074 | 2.081 | 2.061 | 2.092 | 7,150,684 | 2.0746 | 0.22% |
| 2010-11-05 | 0 | 9.130 | 9.090 | 9.130 | 8.980 | 9.130 | 2,288,000 | 20,729,330 | 9.0600 | 2.070 | 2.061 | 2.070 | 2.036 | 2.070 | 10,093,008 | 2.0538 | 1.78% |
| 2010-11-04 | 0 | 8.970 | 8.960 | 8.970 | 8.880 | 8.980 | 1,979,000 | 17,683,700 | 8.9357 | 2.033 | 2.031 | 2.033 | 2.013 | 2.036 | 8,729,922 | 2.0256 | 1.47% |
| 2010-11-03 | 0 | 8.840 | 8.830 | 8.850 | 8.720 | 8.860 | 1,606,998 | 14,113,360 | 8.7824 | 2.004 | 2.002 | 2.006 | 1.977 | 2.008 | 7,088,917 | 1.9909 | 1.03% |
| 2010-11-02 | 0 | 8.750 | 8.690 | 8.750 | 8.660 | 8.750 | 1,144,000 | 9,955,980 | 8.7028 | 1.984 | 1.970 | 1.984 | 1.963 | 1.984 | 5,046,504 | 1.9728 | 0.23% |
| 2010-11-01 | 0 | 8.730 | 8.720 | 8.730 | 8.630 | 8.740 | 1,436,000 | 12,482,978 | 8.6929 | 1.979 | 1.977 | 1.979 | 1.956 | 1.981 | 6,334,597 | 1.9706 | 1.39% |
| 2010-10-29 | 0 | 8.610 | 8.580 | 8.610 | 8.500 | 8.670 | 1,130,000 | 9,691,150 | 8.5762 | 1.952 | 1.945 | 1.952 | 1.927 | 1.965 | 4,984,746 | 1.9442 | 0.00% |
| 2010-10-28 | 0 | 8.610 | 8.590 | 8.660 | 8.580 | 8.680 | 1,136,000 | 9,819,520 | 8.6439 | 1.952 | 1.947 | 1.963 | 1.945 | 1.968 | 5,011,214 | 1.9595 | 0.00% |
| 2010-10-27 | 0 | 8.610 | 8.610 | 8.630 | 8.610 | 8.770 | 1,308,000 | 11,353,313 | 8.6799 | 1.952 | 1.952 | 1.956 | 1.952 | 1.988 | 5,769,954 | 1.9677 | -1.03% |
| 2010-10-26 | 0 | 8.700 | 8.710 | 8.720 | 8.650 | 8.760 | 1,177,000 | 10,254,750 | 8.7126 | 1.972 | 1.974 | 1.977 | 1.961 | 1.986 | 5,192,076 | 1.9751 | -0.80% |
| 2010-10-25 | 0 | 8.770 | 8.760 | 8.770 | 8.670 | 8.900 | 1,138,000 | 9,976,227 | 8.7665 | 1.988 | 1.986 | 1.988 | 1.965 | 2.018 | 5,020,036 | 1.9873 | 0.80% |
| 2010-10-22 | 0 | 8.700 | 8.680 | 8.700 | 8.680 | 8.860 | 1,232,000 | 10,810,960 | 8.7751 | 1.972 | 1.968 | 1.972 | 1.968 | 2.008 | 5,434,696 | 1.9892 | -0.34% |
| 2010-10-21 | 0 | 8.730 | 8.720 | 8.740 | 8.700 | 8.810 | 1,017,000 | 8,894,930 | 8.7462 | 1.979 | 1.977 | 1.981 | 1.972 | 1.997 | 4,486,271 | 1.9827 | -0.46% |
| 2010-10-20 | 0 | 8.770 | 8.750 | 8.810 | 8.700 | 8.820 | 1,223,000 | 10,721,158 | 8.7663 | 1.988 | 1.984 | 1.997 | 1.972 | 1.999 | 5,394,995 | 1.9872 | -1.90% |
| 2010-10-19 | 0 | 8.940 | 8.920 | 8.950 | 8.760 | 8.970 | 1,279,000 | 11,337,935 | 8.8647 | 2.027 | 2.022 | 2.029 | 1.986 | 2.033 | 5,642,027 | 2.0096 | 1.36% |
| 2010-10-18 | 0 | 8.820 | 8.820 | 8.870 | 8.820 | 8.920 | 1,138,000 | 10,093,130 | 8.8692 | 1.999 | 1.999 | 2.011 | 1.999 | 2.022 | 5,020,036 | 2.0106 | -1.67% |
| 2010-10-15 | 0 | 8.970 | 8.950 | 9.000 | 8.750 | 9.000 | 1,985,000 | 17,724,498 | 8.9292 | 2.033 | 2.029 | 2.040 | 1.984 | 2.040 | 8,756,390 | 2.0242 | 0.90% |
| 2010-10-14 | 0 | 8.890 | 8.840 | 8.860 | 8.770 | 9.020 | 2,269,000 | 20,090,140 | 8.8542 | 2.015 | 2.004 | 2.008 | 1.988 | 2.045 | 10,009,193 | 2.0072 | -0.11% |
| 2010-10-13 | 0 | 8.900 | 8.900 | 8.930 | 8.480 | 9.040 | 1,830,000 | 16,214,630 | 8.8605 | 2.018 | 2.018 | 2.024 | 1.922 | 2.049 | 8,072,642 | 2.0086 | 0.00% |
| 2010-10-12 | 0 | 8.900 | 8.890 | 8.930 | 8.880 | 8.980 | 1,298,000 | 11,586,250 | 8.9262 | 2.018 | 2.015 | 2.024 | 2.013 | 2.036 | 5,725,841 | 2.0235 | -0.78% |
| 2010-10-11 | 0 | 8.970 | 8.960 | 9.040 | 8.840 | 9.050 | 1,929,000 | 17,283,194 | 8.9597 | 2.033 | 2.031 | 2.049 | 2.004 | 2.052 | 8,509,358 | 2.0311 | 0.79% |
| 2010-10-08 | 0 | 8.900 | 8.870 | 8.880 | 8.850 | 8.930 | 1,683,400 | 14,978,198 | 8.8976 | 2.018 | 2.011 | 2.013 | 2.006 | 2.024 | 7,425,948 | 2.0170 | 0.23% |
| 2010-10-07 | 0 | 8.880 | 8.870 | 8.900 | 8.780 | 8.960 | 1,248,000 | 11,093,880 | 8.8893 | 2.013 | 2.011 | 2.018 | 1.990 | 2.031 | 5,505,277 | 2.0151 | 0.68% |
| 2010-10-06 | 0 | 8.820 | 8.810 | 8.820 | 8.710 | 8.870 | 1,394,000 | 12,280,870 | 8.8098 | 1.999 | 1.997 | 1.999 | 1.974 | 2.011 | 6,149,324 | 1.9971 | 1.15% |
| 2010-10-05 | 0 | 8.720 | 8.720 | 8.730 | 8.650 | 8.810 | 1,351,400 | 11,761,776 | 8.7034 | 1.977 | 1.977 | 1.979 | 1.961 | 1.997 | 5,961,403 | 1.9730 | -1.47% |
| 2010-10-04 | 0 | 8.850 | 8.840 | 8.850 | 8.730 | 8.860 | 1,973,000 | 17,384,145 | 8.8110 | 2.006 | 2.004 | 2.006 | 1.979 | 2.008 | 8,703,454 | 1.9974 | 2.08% |
| 2010-09-30 | 0 | 8.670 | 8.670 | 8.680 | 8.640 | 8.880 | 2,297,000 | 19,952,090 | 8.6862 | 1.965 | 1.965 | 1.968 | 1.959 | 2.013 | 10,132,709 | 1.9691 | -1.25% |
| 2010-09-29 | 0 | 8.980 | 8.950 | 8.980 | 8.840 | 9.000 | 2,141,725 | 19,085,440 | 8.9112 | 1.990 | 1.984 | 1.990 | 1.959 | 1.995 | 9,662,958 | 1.9751 | 1.58% |
| 2010-09-28 | 0 | 8.840 | 8.830 | 8.840 | 8.830 | 9.040 | 3,005,000 | 26,816,870 | 8.9241 | 1.959 | 1.957 | 1.959 | 1.957 | 2.004 | 13,557,852 | 1.9780 | -1.67% |
| 2010-09-27 | 0 | 8.990 | 8.980 | 8.990 | 8.730 | 9.000 | 4,272,802 | 37,771,744 | 8.8400 | 1.993 | 1.990 | 1.993 | 1.935 | 1.995 | 19,277,875 | 1.9593 | 4.53% |
| 2010-09-24 | 0 | 8.600 | 8.580 | 8.620 | 8.430 | 8.690 | 2,837,000 | 24,431,210 | 8.6116 | 1.906 | 1.902 | 1.911 | 1.868 | 1.926 | 12,799,875 | 1.9087 | 1.42% |
| 2010-09-22 | 0 | 8.480 | 8.480 | 8.510 | 8.400 | 8.550 | 3,036,000 | 25,796,930 | 8.4970 | 1.880 | 1.880 | 1.886 | 1.862 | 1.895 | 13,697,716 | 1.8833 | 0.83% |
| 2010-09-21 | 0 | 8.410 | 8.420 | 8.430 | 8.280 | 8.470 | 2,656,000 | 22,294,130 | 8.3939 | 1.864 | 1.866 | 1.868 | 1.835 | 1.877 | 11,983,246 | 1.8604 | 0.72% |
| 2010-09-20 | 0 | 8.350 | 8.340 | 8.360 | 8.020 | 8.360 | 2,270,375 | 18,667,259 | 8.2221 | 1.851 | 1.849 | 1.853 | 1.778 | 1.853 | 10,243,397 | 1.8224 | 4.24% |
| 2010-09-17 | 0 | 8.010 | 8.000 | 8.090 | 7.980 | 8.270 | 6,121,800 | 49,640,860 | 8.1089 | 1.775 | 1.773 | 1.793 | 1.769 | 1.833 | 27,620,118 | 1.7973 | -3.14% |
| 2010-09-16 | 0 | 8.270 | 8.260 | 8.270 | 8.230 | 8.300 | 1,766,000 | 14,582,260 | 8.2572 | 1.833 | 1.831 | 1.833 | 1.824 | 1.840 | 7,967,776 | 1.8302 | -0.24% |
| 2010-09-15 | 0 | 8.290 | 8.280 | 8.290 | 8.250 | 8.350 | 1,913,000 | 15,871,070 | 8.2964 | 1.837 | 1.835 | 1.837 | 1.829 | 1.851 | 8,631,005 | 1.8388 | -0.12% |
| 2010-09-14 | 0 | 8.300 | 8.290 | 8.300 | 8.290 | 8.370 | 1,643,000 | 13,685,479 | 8.3296 | 1.840 | 1.837 | 1.840 | 1.837 | 1.855 | 7,412,829 | 1.8462 | -0.36% |
| 2010-09-13 | 0 | 8.330 | 8.310 | 8.330 | 8.300 | 8.390 | 1,689,000 | 14,066,250 | 8.3282 | 1.846 | 1.842 | 1.846 | 1.840 | 1.860 | 7,620,370 | 1.8459 | 0.73% |
| 2010-09-10 | 0 | 8.270 | 8.230 | 8.240 | 8.240 | 8.410 | 1,387,000 | 11,508,610 | 8.2975 | 1.833 | 1.824 | 1.826 | 1.826 | 1.864 | 6,257,817 | 1.8391 | -0.48% |
| 2010-09-09 | 0 | 8.310 | 8.270 | 8.310 | 8.260 | 8.350 | 1,210,500 | 10,055,055 | 8.3065 | 1.842 | 1.833 | 1.842 | 1.831 | 1.851 | 5,461,491 | 1.8411 | 0.61% |
| 2010-09-08 | 0 | 8.260 | 8.220 | 8.260 | 8.170 | 8.330 | 1,666,000 | 13,699,280 | 8.2229 | 1.831 | 1.822 | 1.831 | 1.811 | 1.846 | 7,516,599 | 1.8225 | -0.72% |
| 2010-09-07 | 0 | 8.320 | 8.280 | 8.330 | 8.260 | 8.450 | 1,686,000 | 14,058,200 | 8.3382 | 1.844 | 1.835 | 1.846 | 1.831 | 1.873 | 7,606,835 | 1.8481 | -0.36% |
| 2010-09-06 | 0 | 8.350 | 8.340 | 8.370 | 8.290 | 8.390 | 1,381,000 | 11,521,391 | 8.3428 | 1.851 | 1.849 | 1.855 | 1.837 | 1.860 | 6,230,746 | 1.8491 | 1.09% |
| 2010-09-03 | 0 | 8.260 | 8.260 | 8.270 | 8.120 | 8.280 | 1,384,000 | 11,413,110 | 8.2465 | 1.831 | 1.831 | 1.833 | 1.800 | 1.835 | 6,244,282 | 1.8278 | 1.10% |
| 2010-09-02 | 0 | 8.170 | 8.180 | 8.190 | 8.060 | 8.210 | 1,709,000 | 13,891,858 | 8.1286 | 1.811 | 1.813 | 1.815 | 1.786 | 1.820 | 7,710,605 | 1.8017 | -0.12% |
| 2010-09-01 | 0 | 8.180 | 8.130 | 8.180 | 8.050 | 8.180 | 1,449,791 | 11,797,351 | 8.1373 | 1.813 | 1.802 | 1.813 | 1.784 | 1.813 | 6,541,115 | 1.8036 | 1.24% |
| 2010-08-31 | 0 | 8.080 | 8.080 | 8.090 | 7.850 | 8.090 | 1,521,000 | 12,077,810 | 7.9407 | 1.791 | 1.791 | 1.793 | 1.740 | 1.793 | 6,862,393 | 1.7600 | 0.75% |
| 2010-08-30 | 0 | 8.020 | 8.010 | 8.020 | 8.000 | 8.150 | 1,110,000 | 8,966,140 | 8.0776 | 1.778 | 1.775 | 1.778 | 1.773 | 1.806 | 5,008,058 | 1.7903 | 0.75% |
| 2010-08-27 | 0 | 7.960 | 7.930 | 7.940 | 7.940 | 8.190 | 1,706,000 | 13,755,440 | 8.0630 | 1.764 | 1.758 | 1.760 | 1.760 | 1.815 | 7,697,070 | 1.7871 | -2.21% |
| 2010-08-26 | 0 | 8.140 | 8.160 | 8.180 | 8.060 | 8.170 | 1,176,000 | 9,546,260 | 8.1176 | 1.804 | 1.809 | 1.813 | 1.786 | 1.811 | 5,305,835 | 1.7992 | -0.12% |
| 2010-08-25 | 0 | 8.150 | 8.150 | 8.200 | 8.120 | 8.330 | 2,005,000 | 16,461,260 | 8.2101 | 1.806 | 1.806 | 1.817 | 1.800 | 1.846 | 9,046,087 | 1.8197 | -0.61% |
| 2010-08-24 | 0 | 8.200 | 8.190 | 8.210 | 8.160 | 8.320 | 1,116,000 | 9,195,770 | 8.2399 | 1.817 | 1.815 | 1.820 | 1.809 | 1.844 | 5,035,129 | 1.8263 | -0.24% |
| 2010-08-23 | 0 | 8.220 | 8.200 | 8.230 | 8.210 | 8.340 | 982,000 | 8,136,570 | 8.2857 | 1.822 | 1.817 | 1.824 | 1.820 | 1.849 | 4,430,552 | 1.8365 | -0.60% |
| 2010-08-20 | 0 | 8.270 | 8.270 | 8.280 | 8.210 | 8.350 | 1,084,000 | 8,951,190 | 8.2576 | 1.833 | 1.833 | 1.835 | 1.820 | 1.851 | 4,890,752 | 1.8302 | -0.96% |
| 2010-08-19 | 0 | 8.350 | 8.300 | 8.350 | 8.190 | 8.360 | 1,326,000 | 10,988,950 | 8.2873 | 1.851 | 1.840 | 1.851 | 1.815 | 1.853 | 5,982,599 | 1.8368 | 2.33% |
| 2010-08-18 | 0 | 8.160 | 8.160 | 8.200 | 8.150 | 8.270 | 1,356,551 | 11,144,903 | 8.2156 | 1.809 | 1.809 | 1.817 | 1.806 | 1.833 | 6,120,438 | 1.8209 | -0.49% |
| 2010-08-17 | 0 | 8.200 | 8.190 | 8.200 | 8.080 | 8.260 | 1,347,000 | 11,034,530 | 8.1919 | 1.817 | 1.815 | 1.817 | 1.791 | 1.831 | 6,077,346 | 1.8157 | 0.86% |
| 2010-08-16 | 0 | 8.130 | 8.130 | 8.160 | 8.060 | 8.310 | 1,970,000 | 16,137,290 | 8.1915 | 1.802 | 1.802 | 1.809 | 1.786 | 1.842 | 8,888,176 | 1.8156 | -2.17% |
| 2010-08-13 | 0 | 8.310 | 8.310 | 8.340 | 8.300 | 8.380 | 1,484,000 | 12,367,070 | 8.3336 | 1.842 | 1.842 | 1.849 | 1.840 | 1.857 | 6,695,458 | 1.8471 | -0.60% |
| 2010-08-12 | 0 | 8.360 | 8.360 | 8.430 | 8.300 | 8.520 | 1,702,550 | 14,247,736 | 8.3685 | 1.853 | 1.853 | 1.868 | 1.840 | 1.888 | 7,681,504 | 1.8548 | -2.90% |
| 2010-08-11 | 0 | 8.610 | 8.540 | 8.620 | 8.410 | 8.620 | 1,116,000 | 9,500,320 | 8.5128 | 1.908 | 1.893 | 1.911 | 1.864 | 1.911 | 5,035,129 | 1.8868 | 0.94% |
| 2010-08-10 | 0 | 8.530 | 8.520 | 8.590 | 8.500 | 8.750 | 1,376,000 | 11,797,190 | 8.5735 | 1.891 | 1.888 | 1.904 | 1.884 | 1.939 | 6,208,188 | 1.9003 | -2.40% |
| 2010-08-09 | 0 | 8.740 | 8.710 | 8.740 | 8.530 | 8.750 | 1,178,000 | 10,184,750 | 8.6458 | 1.937 | 1.931 | 1.937 | 1.891 | 1.939 | 5,314,858 | 1.9163 | 1.98% |
| 2010-08-06 | 0 | 8.570 | 8.550 | 8.570 | 8.430 | 8.780 | 1,426,000 | 12,174,330 | 8.5374 | 1.899 | 1.895 | 1.899 | 1.868 | 1.946 | 6,433,776 | 1.8923 | -1.04% |
| 2010-08-05 | 0 | 8.660 | 8.620 | 8.670 | 8.620 | 8.710 | 1,127,048 | 9,762,178 | 8.6617 | 1.919 | 1.911 | 1.922 | 1.911 | 1.931 | 5,084,975 | 1.9198 | 0.70% |
| 2010-08-04 | 0 | 8.600 | 8.600 | 8.640 | 8.540 | 8.750 | 1,127,000 | 9,716,780 | 8.6218 | 1.906 | 1.906 | 1.915 | 1.893 | 1.939 | 5,084,758 | 1.9110 | -0.12% |
| 2010-08-03 | 0 | 8.610 | 8.540 | 8.640 | 8.400 | 8.840 | 1,586,000 | 13,648,906 | 8.6059 | 1.908 | 1.893 | 1.915 | 1.862 | 1.959 | 7,155,658 | 1.9074 | -1.03% |
| 2010-08-02 | 0 | 8.700 | 8.650 | 8.700 | 8.520 | 8.700 | 1,161,500 | 10,052,400 | 8.6547 | 1.928 | 1.917 | 1.928 | 1.888 | 1.928 | 5,240,414 | 1.9182 | 2.23% |
| 2010-07-30 | 0 | 8.510 | 8.510 | 8.520 | 8.430 | 8.620 | 1,244,584 | 10,633,555 | 8.5439 | 1.886 | 1.886 | 1.888 | 1.868 | 1.911 | 5,615,270 | 1.8937 | 0.71% |
| 2010-07-29 | 0 | 8.450 | 8.450 | 8.480 | 8.290 | 8.480 | 1,431,000 | 12,036,640 | 8.4113 | 1.873 | 1.873 | 1.880 | 1.837 | 1.880 | 6,456,335 | 1.8643 | 0.72% |
| 2010-07-28 | 0 | 8.390 | 8.360 | 8.390 | 8.300 | 8.430 | 1,279,000 | 10,695,290 | 8.3622 | 1.860 | 1.853 | 1.860 | 1.840 | 1.868 | 5,770,546 | 1.8534 | 0.36% |
| 2010-07-27 | 0 | 8.360 | 8.350 | 8.360 | 8.320 | 8.430 | 1,412,000 | 11,802,180 | 8.3585 | 1.853 | 1.851 | 1.853 | 1.844 | 1.868 | 6,370,611 | 1.8526 | 0.24% |
| 2010-07-26 | 0 | 8.340 | 8.320 | 8.360 | 8.280 | 8.400 | 1,209,000 | 10,084,930 | 8.3415 | 1.849 | 1.844 | 1.853 | 1.835 | 1.862 | 5,454,723 | 1.8488 | 0.36% |
| 2010-07-23 | 0 | 8.310 | 8.280 | 8.310 | 8.140 | 8.350 | 1,313,000 | 10,884,970 | 8.2902 | 1.842 | 1.835 | 1.842 | 1.804 | 1.851 | 5,923,946 | 1.8375 | 1.96% |
| 2010-07-22 | 0 | 8.150 | 8.150 | 8.160 | 7.970 | 8.160 | 1,297,000 | 10,526,080 | 8.1157 | 1.806 | 1.806 | 1.809 | 1.766 | 1.809 | 5,851,758 | 1.7988 | 1.24% |
| 2010-07-21 | 0 | 8.050 | 8.050 | 8.070 | 7.970 | 8.080 | 1,337,000 | 10,739,870 | 8.0328 | 1.784 | 1.784 | 1.789 | 1.766 | 1.791 | 6,032,229 | 1.7804 | 1.13% |
| 2010-07-20 | 0 | 7.960 | 7.960 | 8.000 | 7.920 | 8.050 | 1,425,000 | 12,714,860 | 8.9227 | 1.764 | 1.764 | 1.773 | 1.755 | 1.784 | 6,429,264 | 1.9777 | 0.25% |
| 2010-07-19 | 0 | 7.940 | 7.900 | 7.940 | 7.900 | 7.960 | 1,003,000 | 7,952,660 | 7.9289 | 1.760 | 1.751 | 1.760 | 1.751 | 1.764 | 4,525,300 | 1.7574 | -0.63% |
| 2010-07-16 | 0 | 7.990 | 7.990 | 8.000 | 7.930 | 8.040 | 1,497,000 | 11,948,782 | 7.9818 | 1.771 | 1.771 | 1.773 | 1.758 | 1.782 | 6,754,111 | 1.7691 | 0.88% |
| 2010-07-15 | 0 | 7.920 | 7.870 | 7.920 | 7.850 | 8.050 | 1,420,000 | 11,244,260 | 7.9185 | 1.755 | 1.744 | 1.755 | 1.740 | 1.784 | 6,406,705 | 1.7551 | -1.49% |
| 2010-07-14 | 0 | 8.040 | 8.010 | 8.050 | 8.000 | 8.120 | 1,607,000 | 12,911,600 | 8.0346 | 1.782 | 1.775 | 1.784 | 1.773 | 1.800 | 7,250,405 | 1.7808 | 0.37% |
| 2010-07-13 | 0 | 8.010 | 7.980 | 8.010 | 7.930 | 8.120 | 1,149,000 | 9,193,890 | 8.0016 | 1.775 | 1.769 | 1.775 | 1.758 | 1.800 | 5,184,017 | 1.7735 | -0.87% |
| 2010-07-12 | 0 | 8.080 | 8.060 | 8.080 | 8.020 | 8.130 | 1,188,000 | 9,577,390 | 8.0618 | 1.791 | 1.786 | 1.791 | 1.778 | 1.802 | 5,359,976 | 1.7868 | 1.00% |
| 2010-07-09 | 0 | 8.000 | 7.990 | 8.000 | 7.820 | 8.010 | 1,341,000 | 10,625,030 | 7.9232 | 1.773 | 1.771 | 1.773 | 1.733 | 1.775 | 6,050,276 | 1.7561 | 1.27% |
| 2010-07-08 | 0 | 7.900 | 7.890 | 7.900 | 7.790 | 7.930 | 1,593,000 | 12,517,890 | 7.8581 | 1.751 | 1.749 | 1.751 | 1.727 | 1.758 | 7,187,240 | 1.7417 | 0.89% |
| 2010-07-07 | 0 | 7.830 | 7.800 | 7.810 | 7.760 | 7.980 | 1,323,000 | 10,355,000 | 7.8269 | 1.735 | 1.729 | 1.731 | 1.720 | 1.769 | 5,969,064 | 1.7348 | -1.01% |
| 2010-07-06 | 0 | 7.910 | 7.820 | 7.950 | 7.670 | 7.950 | 1,005,000 | 7,776,080 | 7.7374 | 1.753 | 1.733 | 1.762 | 1.700 | 1.762 | 4,534,323 | 1.7149 | 2.46% |
| 2010-07-05 | 0 | 7.720 | 7.700 | 7.720 | 7.640 | 7.730 | 1,003,000 | 7,716,846 | 7.6938 | 1.711 | 1.707 | 1.711 | 1.693 | 1.713 | 4,525,300 | 1.7053 | 1.05% |
| 2010-07-02 | 0 | 7.640 | 7.620 | 7.650 | 7.560 | 7.680 | 1,328,000 | 10,122,560 | 7.6224 | 1.693 | 1.689 | 1.696 | 1.676 | 1.702 | 5,991,623 | 1.6895 | -0.78% |
| 2010-06-30 | 0 | 7.700 | 7.680 | 7.710 | 7.660 | 7.840 | 1,576,016 | 12,206,734 | 7.7453 | 1.707 | 1.702 | 1.709 | 1.698 | 1.738 | 7,110,613 | 1.7167 | -1.03% |
| 2010-06-29 | 0 | 7.780 | 7.780 | 7.800 | 7.710 | 7.950 | 1,213,000 | 9,532,660 | 7.8587 | 1.724 | 1.724 | 1.729 | 1.709 | 1.762 | 5,472,770 | 1.7418 | -2.14% |
| 2010-06-28 | 0 | 7.950 | 7.950 | 7.980 | 7.950 | 8.110 | 1,053,678 | 8,438,329 | 8.0085 | 1.762 | 1.762 | 1.769 | 1.762 | 1.798 | 4,753,947 | 1.7750 | 0.13% |
| 2010-06-25 | 0 | 7.940 | 7.940 | 8.000 | 7.830 | 8.150 | 1,945,000 | 15,437,280 | 7.9369 | 1.760 | 1.760 | 1.773 | 1.735 | 1.806 | 8,775,381 | 1.7592 | -2.34% |
| 2010-06-24 | 0 | 8.130 | 8.120 | 8.190 | 8.070 | 8.280 | 1,092,000 | 8,936,340 | 8.1835 | 1.802 | 1.800 | 1.815 | 1.789 | 1.835 | 4,926,847 | 1.8138 | 0.49% |
| 2010-06-23 | 0 | 8.090 | 8.070 | 8.140 | 8.070 | 8.290 | 1,469,000 | 11,999,656 | 8.1686 | 1.793 | 1.789 | 1.804 | 1.789 | 1.837 | 6,627,782 | 1.8105 | -2.88% |
| 2010-06-22 | 0 | 8.330 | 8.250 | 8.300 | 8.000 | 8.400 | 1,701,814 | 13,951,480 | 8.1980 | 1.846 | 1.829 | 1.840 | 1.773 | 1.862 | 7,678,184 | 1.8170 | 0.60% |
| 2010-06-21 | 0 | 8.280 | 8.280 | 8.300 | 7.860 | 8.300 | 2,718,522 | 21,851,998 | 8.0382 | 1.835 | 1.835 | 1.840 | 1.742 | 1.840 | 12,265,330 | 1.7816 | 7.12% |
| 2010-06-18 | 0 | 7.730 | 7.700 | 7.720 | 7.560 | 7.890 | 4,794,000 | 36,861,110 | 7.6890 | 1.713 | 1.707 | 1.711 | 1.676 | 1.749 | 21,629,398 | 1.7042 | -0.51% |
| 2010-06-17 | 0 | 7.770 | 7.760 | 7.810 | 7.650 | 7.950 | 2,194,980 | 17,132,667 | 7.8054 | 1.722 | 1.720 | 1.731 | 1.696 | 1.762 | 9,903,232 | 1.7300 | -2.26% |
| 2010-06-15 | 0 | 7.950 | 7.940 | 7.970 | 7.820 | 8.000 | 1,283,194 | 10,164,291 | 7.9211 | 1.762 | 1.760 | 1.766 | 1.733 | 1.773 | 5,789,469 | 1.7557 | 1.15% |
| 2010-06-14 | 0 | 7.860 | 7.820 | 7.850 | 7.710 | 7.860 | 1,323,000 | 10,332,970 | 7.8103 | 1.742 | 1.733 | 1.740 | 1.709 | 1.742 | 5,969,064 | 1.7311 | 2.34% |
| 2010-06-11 | 0 | 7.680 | 7.620 | 7.680 | 7.560 | 7.750 | 2,521,000 | 19,319,730 | 7.6635 | 1.702 | 1.689 | 1.702 | 1.676 | 1.718 | 11,374,158 | 1.6986 | -0.13% |
| 2010-06-10 | 0 | 7.690 | 7.600 | 7.700 | 7.550 | 7.700 | 1,567,000 | 11,904,340 | 7.5969 | 1.704 | 1.684 | 1.707 | 1.673 | 1.707 | 7,069,935 | 1.6838 | 0.92% |
| 2010-06-09 | 0 | 7.620 | 7.590 | 7.620 | 7.590 | 7.780 | 1,302,000 | 10,009,920 | 7.6881 | 1.689 | 1.682 | 1.689 | 1.682 | 1.724 | 5,874,317 | 1.7040 | -1.17% |
| 2010-06-08 | 0 | 7.710 | 7.710 | 7.750 | 7.650 | 7.800 | 1,027,000 | 7,918,720 | 7.7105 | 1.709 | 1.709 | 1.718 | 1.696 | 1.729 | 4,633,582 | 1.7090 | -0.90% |
| 2010-06-07 | 0 | 7.780 | 7.760 | 7.790 | 7.650 | 7.790 | 964,000 | 7,444,970 | 7.7230 | 1.724 | 1.720 | 1.727 | 1.696 | 1.727 | 4,349,341 | 1.7117 | -0.38% |
| 2010-06-04 | 0 | 7.810 | 7.800 | 7.830 | 7.800 | 7.980 | 1,049,000 | 8,266,560 | 7.8804 | 1.731 | 1.729 | 1.735 | 1.729 | 1.769 | 4,732,841 | 1.7466 | -1.76% |
| 2010-06-03 | 0 | 7.950 | 7.940 | 7.950 | 7.700 | 7.990 | 1,582,000 | 12,467,320 | 7.8807 | 1.762 | 1.760 | 1.762 | 1.707 | 1.771 | 7,137,611 | 1.7467 | 3.52% |
| 2010-06-02 | 0 | 7.680 | 7.680 | 7.690 | 7.590 | 7.890 | 1,442,000 | 11,165,890 | 7.7433 | 1.702 | 1.702 | 1.704 | 1.682 | 1.749 | 6,505,964 | 1.7163 | -2.91% |
| 2010-06-01 | 0 | 7.910 | 7.880 | 7.920 | 7.770 | 8.130 | 857,000 | 6,829,984 | 7.9696 | 1.753 | 1.747 | 1.755 | 1.722 | 1.802 | 3,866,582 | 1.7664 | 0.76% |
| 2010-05-31 | 0 | 7.850 | 7.850 | 7.910 | 7.790 | 8.100 | 1,053,000 | 8,394,330 | 7.9718 | 1.740 | 1.740 | 1.753 | 1.727 | 1.795 | 4,750,888 | 1.7669 | -3.21% |
| 2010-05-28 | 0 | 8.110 | 8.080 | 8.120 | 7.640 | 8.200 | 1,708,738 | 13,536,411 | 7.9219 | 1.798 | 1.791 | 1.800 | 1.693 | 1.817 | 7,709,423 | 1.7558 | 5.19% |
| 2010-05-27 | 0 | 7.710 | 7.700 | 7.750 | 7.350 | 7.790 | 1,326,100 | 10,120,076 | 7.6315 | 1.709 | 1.707 | 1.718 | 1.629 | 1.727 | 5,983,051 | 1.6915 | 4.05% |
| 2010-05-26 | 0 | 7.410 | 7.410 | 7.420 | 7.410 | 7.740 | 1,812,000 | 13,536,700 | 7.4706 | 1.642 | 1.642 | 1.645 | 1.642 | 1.716 | 8,175,317 | 1.6558 | -1.98% |
| 2010-05-25 | 0 | 7.560 | 7.550 | 7.660 | 7.480 | 8.150 | 1,514,000 | 11,710,180 | 7.7346 | 1.676 | 1.673 | 1.698 | 1.658 | 1.806 | 6,830,811 | 1.7143 | -7.24% |
| 2010-05-24 | 0 | 8.150 | 8.130 | 8.150 | 8.100 | 8.250 | 950,153 | 7,758,508 | 8.1655 | 1.806 | 1.802 | 1.806 | 1.795 | 1.829 | 4,286,866 | 1.8098 | 0.62% |
| 2010-05-20 | 0 | 8.100 | 8.090 | 8.100 | 7.900 | 8.390 | 2,134,000 | 17,328,270 | 8.1201 | 1.795 | 1.793 | 1.795 | 1.751 | 1.860 | 9,628,105 | 1.7998 | -0.61% |
| 2010-05-19 | 0 | 8.150 | 8.040 | 8.160 | 8.010 | 8.310 | 1,582,000 | 12,956,341 | 8.1898 | 1.806 | 1.782 | 1.809 | 1.775 | 1.842 | 7,137,611 | 1.8152 | -2.40% |
| 2010-05-18 | 0 | 8.350 | 8.330 | 8.380 | 8.280 | 8.390 | 1,110,000 | 9,252,850 | 8.3359 | 1.851 | 1.846 | 1.857 | 1.835 | 1.860 | 5,008,058 | 1.8476 | -0.36% |
| 2010-05-17 | 0 | 8.380 | 8.350 | 8.390 | 8.320 | 8.490 | 1,133,000 | 9,522,370 | 8.4046 | 1.857 | 1.851 | 1.860 | 1.844 | 1.882 | 5,111,829 | 1.8628 | -1.18% |
| 2010-05-14 | 0 | 8.480 | 8.480 | 8.510 | 8.120 | 8.530 | 1,803,000 | 15,043,730 | 8.3437 | 1.880 | 1.880 | 1.886 | 1.800 | 1.891 | 8,134,711 | 1.8493 | -1.62% |
| 2010-05-13 | 0 | 8.620 | 8.620 | 8.650 | 8.450 | 8.980 | 1,858,000 | 15,974,050 | 8.5974 | 1.911 | 1.911 | 1.917 | 1.873 | 1.990 | 8,382,858 | 1.9056 | -3.04% |
| 2010-05-12 | 0 | 9.210 | 9.200 | 9.230 | 9.160 | 9.350 | 823,000 | 7,571,940 | 9.2004 | 1.970 | 1.968 | 1.975 | 1.960 | 2.000 | 3,846,840 | 1.9684 | -0.22% |
| 2010-05-11 | 0 | 9.230 | 9.100 | 9.240 | 9.080 | 9.230 | 1,206,000 | 11,038,890 | 9.1533 | 1.975 | 1.947 | 1.977 | 1.943 | 1.975 | 5,637,046 | 1.9583 | 0.65% |
| 2010-05-10 | 0 | 9.170 | 9.100 | 9.170 | 8.810 | 9.170 | 1,013,000 | 9,084,480 | 8.9679 | 1.962 | 1.947 | 1.962 | 1.885 | 1.962 | 4,734,932 | 1.9186 | 4.32% |
| 2010-05-07 | 0 | 8.790 | 8.790 | 8.840 | 8.710 | 8.990 | 1,402,449 | 12,417,341 | 8.8540 | 1.881 | 1.881 | 1.891 | 1.863 | 1.923 | 6,555,281 | 1.8942 | -1.79% |
| 2010-05-06 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.100 | 1,287,000 | 11,525,190 | 8.9551 | 1.915 | 1.904 | 1.915 | 1.893 | 1.947 | 6,015,654 | 1.9159 | -1.76% |
| 2010-05-05 | 0 | 9.110 | 9.040 | 9.110 | 8.970 | 9.300 | 1,454,000 | 13,205,850 | 9.0824 | 1.949 | 1.934 | 1.949 | 1.919 | 1.990 | 6,796,239 | 1.9431 | -3.09% |
| 2010-05-04 | 0 | 9.400 | 9.400 | 9.410 | 9.370 | 9.600 | 891,497 | 8,446,677 | 9.4747 | 2.011 | 2.011 | 2.013 | 2.005 | 2.054 | 4,167,006 | 2.0270 | -0.84% |
| 2010-05-03 | 0 | 9.480 | 9.440 | 9.500 | 9.400 | 9.570 | 1,073,000 | 10,148,280 | 9.4579 | 2.028 | 2.020 | 2.032 | 2.011 | 2.047 | 5,015,382 | 2.0234 | -1.04% |
| 2010-04-30 | 0 | 9.580 | 9.580 | 9.600 | 9.570 | 9.900 | 1,321,000 | 12,730,330 | 9.6369 | 2.050 | 2.050 | 2.054 | 2.047 | 2.118 | 6,174,575 | 2.0617 | -1.74% |
| 2010-04-29 | 0 | 9.750 | 9.750 | 9.780 | 9.540 | 9.800 | 1,259,000 | 12,221,620 | 9.7074 | 2.086 | 2.086 | 2.092 | 2.041 | 2.097 | 5,884,777 | 2.0768 | 1.56% |
| 2010-04-28 | 0 | 9.600 | 9.590 | 9.600 | 9.590 | 9.690 | 1,256,704 | 12,093,442 | 9.6231 | 2.054 | 2.052 | 2.054 | 2.052 | 2.073 | 5,874,045 | 2.0588 | -1.64% |
| 2010-04-27 | 0 | 9.760 | 9.730 | 9.760 | 9.720 | 9.800 | 1,658,000 | 16,187,950 | 9.7635 | 2.088 | 2.082 | 2.088 | 2.080 | 2.097 | 7,749,770 | 2.0888 | -0.31% |
| 2010-04-26 | 0 | 9.790 | 9.800 | 9.820 | 9.780 | 10.10 | 1,435,000 | 14,246,610 | 9.9280 | 2.094 | 2.097 | 2.101 | 2.092 | 2.161 | 6,707,430 | 2.1240 | -1.41% |
| 2010-04-23 | 0 | 9.930 | 9.900 | 9.930 | 9.810 | 9.940 | 1,118,000 | 11,072,570 | 9.9039 | 2.124 | 2.118 | 2.124 | 2.099 | 2.127 | 5,225,719 | 2.1189 | 0.91% |
| 2010-04-22 | 0 | 9.840 | 9.830 | 9.840 | 9.800 | 9.880 | 1,548,000 | 15,220,340 | 9.8323 | 2.105 | 2.103 | 2.105 | 2.097 | 2.114 | 7,235,611 | 2.1035 | -0.51% |
| 2010-04-21 | 0 | 9.890 | 9.880 | 9.890 | 9.820 | 9.940 | 1,225,000 | 12,112,640 | 9.8879 | 2.116 | 2.114 | 2.116 | 2.101 | 2.127 | 5,725,855 | 2.1154 | 0.82% |
| 2010-04-20 | 0 | 9.810 | 9.800 | 9.810 | 9.700 | 9.880 | 1,434,000 | 14,061,310 | 9.8057 | 2.099 | 2.097 | 2.099 | 2.075 | 2.114 | 6,702,756 | 2.0978 | 2.19% |
| 2010-04-19 | 0 | 9.600 | 9.590 | 9.600 | 9.570 | 9.890 | 2,325,000 | 22,505,230 | 9.6797 | 2.054 | 2.052 | 2.054 | 2.047 | 2.116 | 10,867,439 | 2.0709 | -3.23% |
| 2010-04-16 | 0 | 9.920 | 9.800 | 9.920 | 9.780 | 10.16 | 1,762,000 | 17,395,480 | 9.8726 | 2.122 | 2.097 | 2.122 | 2.092 | 2.174 | 8,235,883 | 2.1122 | -1.39% |
| 2010-04-15 | 0 | 10.06 | 10.04 | 10.06 | 10.04 | 10.22 | 919,000 | 9,292,820 | 10.112 | 2.152 | 2.148 | 2.152 | 2.148 | 2.186 | 4,295,560 | 2.1634 | -0.40% |
| 2010-04-14 | 0 | 10.10 | 10.10 | 10.12 | 10.06 | 10.28 | 771,000 | 7,802,380 | 10.120 | 2.161 | 2.161 | 2.165 | 2.152 | 2.199 | 3,603,783 | 2.1651 | -0.39% |
| 2010-04-13 | 0 | 10.14 | 10.10 | 10.16 | 10.10 | 10.48 | 1,789,000 | 18,383,200 | 10.276 | 2.169 | 2.161 | 2.174 | 2.161 | 2.242 | 8,362,086 | 2.1984 | 0.80% |
| 2010-04-12 | 0 | 10.06 | 10.02 | 10.12 | 10.02 | 10.20 | 1,109,000 | 11,199,920 | 10.099 | 2.152 | 2.144 | 2.165 | 2.144 | 2.182 | 5,183,652 | 2.1606 | 0.20% |
| 2010-04-09 | 0 | 10.04 | 10.02 | 10.04 | 9.980 | 10.28 | 1,917,000 | 19,296,270 | 10.066 | 2.148 | 2.144 | 2.148 | 2.135 | 2.199 | 8,960,379 | 2.1535 | -1.18% |
| 2010-04-08 | 0 | 10.16 | 10.12 | 10.16 | 10.10 | 10.46 | 1,250,000 | 12,797,880 | 10.238 | 2.174 | 2.165 | 2.174 | 2.161 | 2.238 | 5,842,709 | 2.1904 | -1.55% |
| 2010-04-07 | 0 | 10.32 | 10.30 | 10.38 | 10.12 | 10.58 | 1,846,500 | 19,233,000 | 10.416 | 2.208 | 2.204 | 2.221 | 2.165 | 2.264 | 8,630,850 | 2.2284 | 2.18% |
| 2010-04-01 | 0 | 10.10 | 10.10 | 10.14 | 9.830 | 10.46 | 3,733,000 | 38,047,130 | 10.192 | 2.161 | 2.161 | 2.169 | 2.103 | 2.238 | 17,448,667 | 2.1805 | 2.64% |
| 2010-03-31 | 0 | 9.840 | 9.820 | 9.830 | 9.810 | 10.28 | 1,920,593 | 19,138,120 | 9.9647 | 2.105 | 2.101 | 2.103 | 2.099 | 2.199 | 8,977,173 | 2.1319 | -3.53% |
| 2010-03-30 | 0 | 10.20 | 10.14 | 10.20 | 10.14 | 10.30 | 1,171,000 | 11,958,920 | 10.213 | 2.182 | 2.169 | 2.182 | 2.169 | 2.204 | 5,473,450 | 2.1849 | 0.00% |
| 2010-03-29 | 0 | 10.20 | 10.16 | 10.22 | 10.00 | 10.26 | 1,960,000 | 19,931,924 | 10.169 | 2.182 | 2.174 | 2.186 | 2.139 | 2.195 | 9,161,368 | 2.1756 | 2.62% |
| 2010-03-26 | 0 | 9.940 | 9.940 | 9.950 | 9.850 | 9.980 | 1,516,295 | 15,091,051 | 9.9526 | 2.127 | 2.127 | 2.129 | 2.107 | 2.135 | 7,087,417 | 2.1293 | 1.12% |
| 2010-03-25 | 0 | 9.830 | 9.790 | 9.860 | 9.730 | 9.860 | 2,721,000 | 26,607,550 | 9.7786 | 2.103 | 2.094 | 2.109 | 2.082 | 2.109 | 12,718,410 | 2.0921 | 0.51% |
| 2010-03-24 | 0 | 9.780 | 9.770 | 9.780 | 9.760 | 9.850 | 1,275,408 | 12,525,429 | 9.8207 | 2.092 | 2.090 | 2.092 | 2.088 | 2.107 | 5,961,471 | 2.1011 | 0.51% |
| 2010-03-23 | 0 | 9.730 | 9.700 | 9.800 | 9.700 | 9.940 | 1,152,000 | 11,289,610 | 9.8000 | 2.082 | 2.075 | 2.097 | 2.075 | 2.127 | 5,384,641 | 2.0966 | -0.82% |
| 2010-03-22 | 0 | 9.810 | 9.800 | 9.810 | 9.790 | 9.900 | 1,543,000 | 15,183,260 | 9.8401 | 2.099 | 2.097 | 2.099 | 2.094 | 2.118 | 7,212,240 | 2.1052 | 0.51% |
| 2010-03-19 | 0 | 9.760 | 9.760 | 9.800 | 9.560 | 9.850 | 1,601,000 | 15,585,538 | 9.7349 | 2.088 | 2.088 | 2.097 | 2.045 | 2.107 | 7,483,342 | 2.0827 | 1.88% |
| 2010-03-18 | 0 | 9.580 | 9.580 | 9.670 | 9.530 | 9.860 | 1,351,000 | 13,073,370 | 9.6768 | 2.050 | 2.050 | 2.069 | 2.039 | 2.109 | 6,314,800 | 2.0703 | -1.74% |
| 2010-03-17 | 0 | 9.750 | 9.750 | 9.760 | 9.460 | 9.760 | 3,545,400 | 34,204,374 | 9.6475 | 2.086 | 2.086 | 2.088 | 2.024 | 2.088 | 16,571,793 | 2.0640 | 3.94% |
| 2010-03-16 | 0 | 9.380 | 9.380 | 9.480 | 9.270 | 9.500 | 1,869,000 | 17,524,670 | 9.3765 | 2.007 | 2.007 | 2.028 | 1.983 | 2.032 | 8,736,019 | 2.0060 | 0.86% |
| 2010-03-15 | 0 | 9.300 | 9.210 | 9.300 | 9.200 | 9.330 | 1,700,000 | 15,741,040 | 9.2594 | 1.990 | 1.970 | 1.990 | 1.968 | 1.996 | 7,946,085 | 1.9810 | 0.54% |
| 2010-03-12 | 0 | 9.250 | 9.240 | 9.250 | 9.240 | 9.400 | 1,070,000 | 9,934,560 | 9.2846 | 1.979 | 1.977 | 1.979 | 1.977 | 2.011 | 5,001,359 | 1.9864 | 0.00% |
| 2010-03-11 | 0 | 9.250 | 9.250 | 9.290 | 9.240 | 9.340 | 1,052,000 | 9,771,220 | 9.2882 | 1.979 | 1.979 | 1.988 | 1.977 | 1.998 | 4,917,224 | 1.9871 | -0.43% |
| 2010-03-10 | 0 | 9.290 | 9.280 | 9.290 | 9.190 | 9.360 | 1,113,000 | 10,322,400 | 9.2744 | 1.988 | 1.985 | 1.988 | 1.966 | 2.002 | 5,202,348 | 1.9842 | 0.00% |
| 2010-03-09 | 0 | 9.290 | 9.290 | 9.300 | 9.270 | 9.400 | 932,500 | 8,686,977 | 9.3158 | 1.988 | 1.988 | 1.990 | 1.983 | 2.011 | 4,358,661 | 1.9930 | -0.32% |
| 2010-03-08 | 0 | 9.320 | 9.320 | 9.390 | 9.250 | 9.390 | 1,569,000 | 14,614,810 | 9.3147 | 1.994 | 1.994 | 2.009 | 1.979 | 2.009 | 7,333,769 | 1.9928 | 1.30% |
| 2010-03-05 | 0 | 9.200 | 9.160 | 9.230 | 9.140 | 9.330 | 1,693,000 | 15,646,210 | 9.2417 | 1.968 | 1.960 | 1.975 | 1.955 | 1.996 | 7,913,366 | 1.9772 | -0.11% |
| 2010-03-04 | 0 | 9.210 | 9.210 | 9.220 | 9.160 | 9.410 | 1,387,000 | 12,855,200 | 9.2683 | 1.970 | 1.970 | 1.973 | 1.960 | 2.013 | 6,483,070 | 1.9829 | 0.11% |
| 2010-03-03 | 0 | 9.200 | 9.160 | 9.210 | 9.160 | 9.500 | 2,069,000 | 19,339,540 | 9.3473 | 1.968 | 1.960 | 1.970 | 1.960 | 2.032 | 9,670,852 | 1.9998 | 0.11% |
| 2010-03-02 | 0 | 9.190 | 9.160 | 9.200 | 8.900 | 9.200 | 2,585,000 | 23,396,610 | 9.0509 | 1.966 | 1.960 | 1.968 | 1.904 | 1.968 | 12,082,723 | 1.9364 | 2.91% |
| 2010-03-01 | 0 | 8.930 | 8.930 | 8.940 | 8.800 | 8.980 | 2,096,352 | 18,623,891 | 8.8840 | 1.911 | 1.911 | 1.913 | 1.883 | 1.921 | 9,798,700 | 1.9006 | 0.45% |
| 2010-02-26 | 0 | 8.890 | 8.870 | 8.920 | 8.700 | 8.960 | 1,796,000 | 15,924,060 | 8.8664 | 1.902 | 1.898 | 1.908 | 1.861 | 1.917 | 8,394,805 | 1.8969 | 0.91% |
| 2010-02-25 | 0 | 8.810 | 8.770 | 8.830 | 8.640 | 8.820 | 1,507,000 | 13,123,330 | 8.7082 | 1.885 | 1.876 | 1.889 | 1.848 | 1.887 | 7,043,970 | 1.8631 | 1.26% |
| 2010-02-24 | 0 | 8.700 | 8.690 | 8.700 | 8.630 | 8.800 | 1,106,000 | 9,620,750 | 8.6987 | 1.861 | 1.859 | 1.861 | 1.846 | 1.883 | 5,169,629 | 1.8610 | -0.80% |
| 2010-02-23 | 0 | 8.770 | 8.750 | 8.770 | 8.520 | 8.800 | 776,000 | 6,756,670 | 8.7070 | 1.876 | 1.872 | 1.876 | 1.823 | 1.883 | 3,627,154 | 1.8628 | 2.10% |
| 2010-02-22 | 0 | 8.590 | 8.590 | 8.640 | 8.520 | 8.670 | 1,367,575 | 11,733,699 | 8.5799 | 1.838 | 1.838 | 1.848 | 1.823 | 1.855 | 6,392,275 | 1.8356 | -0.12% |
| 2010-02-19 | 0 | 8.600 | 8.590 | 8.610 | 8.570 | 8.990 | 1,037,000 | 9,068,850 | 8.7453 | 1.840 | 1.838 | 1.842 | 1.833 | 1.923 | 4,847,112 | 1.8710 | -3.26% |
| 2010-02-18 | 0 | 8.890 | 8.890 | 8.940 | 8.750 | 8.950 | 1,114,000 | 9,866,430 | 8.8568 | 1.902 | 1.902 | 1.913 | 1.872 | 1.915 | 5,207,023 | 1.8948 | 1.72% |
| 2010-02-17 | 0 | 8.740 | 8.730 | 8.780 | 8.730 | 8.920 | 805,113 | 7,080,323 | 8.7942 | 1.870 | 1.868 | 1.878 | 1.868 | 1.908 | 3,763,233 | 1.8814 | -0.91% |
| 2010-02-12 | 0 | 8.820 | 8.790 | 8.870 | 8.620 | 8.880 | 847,730 | 7,451,128 | 8.7895 | 1.887 | 1.881 | 1.898 | 1.844 | 1.900 | 3,962,432 | 1.8804 | 2.08% |
| 2010-02-11 | 0 | 8.640 | 8.600 | 8.650 | 8.600 | 8.740 | 777,000 | 6,718,420 | 8.6466 | 1.848 | 1.840 | 1.851 | 1.840 | 1.870 | 3,631,828 | 1.8499 | -0.23% |
| 2010-02-10 | 0 | 8.660 | 8.570 | 8.670 | 8.300 | 8.690 | 1,409,000 | 12,048,960 | 8.5514 | 1.853 | 1.833 | 1.855 | 1.776 | 1.859 | 6,585,902 | 1.8295 | 4.84% |
| 2010-02-09 | 0 | 8.260 | 8.200 | 8.280 | 7.970 | 8.300 | 1,618,000 | 13,135,260 | 8.1182 | 1.767 | 1.754 | 1.771 | 1.705 | 1.776 | 7,562,803 | 1.7368 | -0.24% |
| 2010-02-08 | 0 | 8.280 | 8.260 | 8.320 | 8.240 | 8.520 | 897,000 | 7,531,880 | 8.3967 | 1.771 | 1.767 | 1.780 | 1.763 | 1.823 | 4,192,728 | 1.7964 | -2.59% |
| 2010-02-05 | 0 | 8.500 | 8.470 | 8.500 | 8.470 | 8.630 | 523,000 | 4,461,280 | 8.5302 | 1.819 | 1.812 | 1.819 | 1.812 | 1.846 | 2,444,590 | 1.8250 | -1.51% |
| 2010-02-04 | 0 | 8.630 | 8.610 | 8.670 | 8.610 | 8.740 | 782,000 | 6,791,020 | 8.6842 | 1.846 | 1.842 | 1.855 | 1.842 | 1.870 | 3,655,199 | 1.8579 | -0.58% |
| 2010-02-03 | 0 | 8.680 | 8.640 | 8.690 | 8.530 | 8.690 | 1,138,000 | 9,807,280 | 8.6180 | 1.857 | 1.848 | 1.859 | 1.825 | 1.859 | 5,319,203 | 1.8438 | 1.40% |
| 2010-02-02 | 0 | 8.560 | 8.500 | 8.580 | 8.400 | 8.690 | 964,992 | 8,229,413 | 8.5280 | 1.831 | 1.819 | 1.836 | 1.797 | 1.859 | 4,510,534 | 1.8245 | 2.64% |
| 2010-02-01 | 0 | 8.340 | 8.250 | 8.340 | 8.210 | 8.340 | 804,400 | 6,666,626 | 8.2877 | 1.784 | 1.765 | 1.784 | 1.756 | 1.784 | 3,759,900 | 1.7731 | 0.24% |
| 2010-01-29 | 0 | 8.320 | 8.290 | 8.320 | 8.250 | 8.450 | 1,072,399 | 8,912,342 | 8.3107 | 1.780 | 1.774 | 1.780 | 1.765 | 1.808 | 5,012,573 | 1.7780 | -0.36% |
| 2010-01-28 | 0 | 8.350 | 8.320 | 8.350 | 8.030 | 8.350 | 865,000 | 7,137,090 | 8.2510 | 1.786 | 1.780 | 1.786 | 1.718 | 1.786 | 4,043,155 | 1.7652 | 2.45% |
| 2010-01-27 | 0 | 8.150 | 8.150 | 8.180 | 8.060 | 8.440 | 1,931,000 | 15,886,470 | 8.2271 | 1.744 | 1.744 | 1.750 | 1.724 | 1.806 | 9,025,817 | 1.7601 | -1.81% |
| 2010-01-26 | 0 | 8.300 | 8.260 | 8.300 | 8.250 | 8.790 | 1,483,000 | 12,633,130 | 8.5186 | 1.776 | 1.767 | 1.776 | 1.765 | 1.881 | 6,931,790 | 1.8225 | -5.57% |
| 2010-01-25 | 0 | 8.790 | 8.780 | 8.790 | 8.760 | 8.950 | 697,000 | 6,146,320 | 8.8182 | 1.881 | 1.878 | 1.881 | 1.874 | 1.915 | 3,257,895 | 1.8866 | -1.79% |
| 2010-01-22 | 0 | 8.950 | 8.850 | 8.960 | 8.300 | 8.960 | 1,292,000 | 11,033,620 | 8.5400 | 1.915 | 1.893 | 1.917 | 1.776 | 1.917 | 6,039,024 | 1.8271 | 1.59% |
| 2010-01-21 | 0 | 8.810 | 8.800 | 8.940 | 8.810 | 9.140 | 926,525 | 8,338,428 | 8.9997 | 1.885 | 1.883 | 1.913 | 1.885 | 1.955 | 4,330,733 | 1.9254 | -2.65% |
| 2010-01-20 | 0 | 9.050 | 9.040 | 9.060 | 8.980 | 9.130 | 956,352 | 8,632,644 | 9.0266 | 1.936 | 1.934 | 1.938 | 1.921 | 1.953 | 4,470,149 | 1.9312 | -0.33% |
| 2010-01-19 | 0 | 9.080 | 9.080 | 9.090 | 9.000 | 9.180 | 983,000 | 8,940,130 | 9.0947 | 1.943 | 1.943 | 1.945 | 1.925 | 1.964 | 4,594,707 | 1.9457 | -0.77% |
| 2010-01-18 | 0 | 9.150 | 9.100 | 9.150 | 9.070 | 9.290 | 646,000 | 5,936,250 | 9.1892 | 1.958 | 1.947 | 1.958 | 1.940 | 1.988 | 3,019,512 | 1.9660 | -1.51% |
| 2010-01-15 | 0 | 9.290 | 9.200 | 9.340 | 9.130 | 9.340 | 687,000 | 6,328,570 | 9.2119 | 1.988 | 1.968 | 1.998 | 1.953 | 1.998 | 3,211,153 | 1.9708 | 1.20% |
| 2010-01-14 | 0 | 9.180 | 9.170 | 9.180 | 9.140 | 9.250 | 938,000 | 8,625,860 | 9.1960 | 1.964 | 1.962 | 1.964 | 1.955 | 1.979 | 4,384,369 | 1.9674 | -0.22% |
| 2010-01-13 | 0 | 9.200 | 9.140 | 9.200 | 9.100 | 9.400 | 1,423,900 | 13,115,637 | 9.2111 | 1.968 | 1.955 | 1.968 | 1.947 | 2.011 | 6,655,547 | 1.9706 | -2.44% |
| 2010-01-12 | 0 | 9.430 | 9.400 | 9.430 | 9.410 | 9.540 | 1,025,000 | 9,690,780 | 9.4544 | 2.017 | 2.011 | 2.017 | 2.013 | 2.041 | 4,791,022 | 2.0227 | -0.11% |
| 2010-01-11 | 0 | 9.440 | 9.400 | 9.450 | 9.200 | 9.500 | 1,163,107 | 10,968,824 | 9.4306 | 2.020 | 2.011 | 2.022 | 1.968 | 2.032 | 5,436,557 | 2.0176 | 2.94% |
| 2010-01-08 | 0 | 9.170 | 9.160 | 9.200 | 9.100 | 9.300 | 1,225,000 | 11,286,111 | 9.2132 | 1.962 | 1.960 | 1.968 | 1.947 | 1.990 | 5,725,855 | 1.9711 | -0.11% |
| 2010-01-07 | 0 | 9.180 | 9.150 | 9.180 | 9.120 | 9.460 | 1,265,134 | 11,729,368 | 9.2712 | 1.964 | 1.958 | 1.964 | 1.951 | 2.024 | 5,913,448 | 1.9835 | -1.61% |
| 2010-01-06 | 0 | 9.330 | 9.330 | 9.430 | 9.320 | 9.710 | 1,250,000 | 11,978,310 | 9.5826 | 1.996 | 1.996 | 2.017 | 1.994 | 2.077 | 5,842,709 | 2.0501 | -1.06% |
| 2010-01-05 | 0 | 9.430 | 9.380 | 9.430 | 9.130 | 9.500 | 1,440,000 | 13,397,694 | 9.3040 | 2.017 | 2.007 | 2.017 | 1.953 | 2.032 | 6,730,801 | 1.9905 | 4.20% |
| 2010-01-04 | 0 | 9.050 | 9.050 | 9.060 | 8.900 | 9.060 | 1,240,000 | 11,125,710 | 8.9723 | 1.936 | 1.936 | 1.938 | 1.904 | 1.938 | 5,795,968 | 1.9196 | 0.44% |
| 2009-12-31 | 0 | 9.010 | 8.990 | 9.020 | 8.590 | 9.050 | 2,151,380 | 19,178,386 | 8.9145 | 1.928 | 1.923 | 1.930 | 1.838 | 1.936 | 10,055,910 | 1.9072 | 5.01% |
| 2009-12-30 | 0 | 8.580 | 8.580 | 8.600 | 8.310 | 8.660 | 1,855,104 | 15,654,576 | 8.4387 | 1.836 | 1.836 | 1.840 | 1.778 | 1.853 | 8,671,067 | 1.8054 | 2.63% |
| 2009-12-29 | 0 | 8.360 | 8.360 | 8.420 | 8.260 | 8.420 | 1,579,000 | 13,137,750 | 8.3203 | 1.789 | 1.789 | 1.801 | 1.767 | 1.801 | 7,380,510 | 1.7801 | 1.09% |
| 2009-12-28 | 0 | 8.270 | 8.270 | 8.340 | 8.170 | 8.330 | 1,402,000 | 11,633,490 | 8.2978 | 1.769 | 1.769 | 1.784 | 1.748 | 1.782 | 6,553,183 | 1.7752 | 0.98% |
| 2009-12-24 | 0 | 8.190 | 8.190 | 8.240 | 8.170 | 8.290 | 1,608,525 | 13,233,010 | 8.2268 | 1.752 | 1.752 | 1.763 | 1.748 | 1.774 | 7,518,515 | 1.7601 | 0.49% |
| 2009-12-23 | 0 | 8.150 | 8.140 | 8.240 | 8.140 | 8.340 | 1,879,000 | 15,441,080 | 8.2177 | 1.744 | 1.741 | 1.763 | 1.741 | 1.784 | 8,782,761 | 1.7581 | -1.45% |
| 2009-12-22 | 0 | 8.270 | 8.280 | 8.300 | 8.040 | 8.290 | 1,373,000 | 11,237,630 | 8.1847 | 1.769 | 1.771 | 1.776 | 1.720 | 1.774 | 6,417,632 | 1.7511 | 1.72% |
| 2009-12-21 | 0 | 8.130 | 8.130 | 8.180 | 8.000 | 8.180 | 1,129,000 | 9,153,150 | 8.1073 | 1.739 | 1.739 | 1.750 | 1.712 | 1.750 | 5,277,135 | 1.7345 | 0.37% |
| 2009-12-18 | 0 | 8.100 | 8.100 | 8.120 | 8.030 | 8.160 | 2,192,000 | 17,788,180 | 8.1150 | 1.733 | 1.733 | 1.737 | 1.718 | 1.746 | 10,245,775 | 1.7361 | -0.98% |
| 2009-12-17 | 0 | 8.180 | 8.180 | 8.220 | 8.130 | 8.250 | 2,282,000 | 18,708,240 | 8.1982 | 1.750 | 1.750 | 1.759 | 1.739 | 1.765 | 10,666,450 | 1.7539 | -0.12% |
| 2009-12-16 | 0 | 8.190 | 8.130 | 8.200 | 8.090 | 8.220 | 2,553,006 | 20,763,929 | 8.1331 | 1.752 | 1.739 | 1.754 | 1.731 | 1.759 | 11,933,178 | 1.7400 | 0.49% |
| 2009-12-15 | 0 | 8.150 | 8.140 | 8.250 | 8.100 | 8.250 | 1,666,000 | 13,629,736 | 8.1811 | 1.744 | 1.741 | 1.765 | 1.733 | 1.765 | 7,787,163 | 1.7503 | -0.24% |
| 2009-12-14 | 0 | 8.170 | 8.150 | 8.180 | 8.070 | 8.220 | 1,586,000 | 12,934,500 | 8.1554 | 1.748 | 1.744 | 1.750 | 1.727 | 1.759 | 7,413,230 | 1.7448 | -0.73% |
| 2009-12-11 | 0 | 8.230 | 8.220 | 8.250 | 8.160 | 8.380 | 2,242,000 | 18,426,090 | 8.2186 | 1.761 | 1.759 | 1.765 | 1.746 | 1.793 | 10,479,483 | 1.7583 | -0.84% |
| 2009-12-10 | 0 | 8.300 | 8.260 | 8.320 | 8.230 | 8.340 | 1,919,000 | 15,904,588 | 8.2880 | 1.776 | 1.767 | 1.780 | 1.761 | 1.784 | 8,969,727 | 1.7731 | -0.60% |
| 2009-12-09 | 0 | 8.350 | 8.340 | 8.370 | 8.250 | 8.440 | 1,347,000 | 11,251,560 | 8.3531 | 1.786 | 1.784 | 1.791 | 1.765 | 1.806 | 6,296,104 | 1.7871 | -1.30% |
| 2009-12-08 | 0 | 8.460 | 8.420 | 8.480 | 8.300 | 8.500 | 1,731,000 | 14,558,010 | 8.4102 | 1.810 | 1.801 | 1.814 | 1.776 | 1.819 | 8,090,984 | 1.7993 | 1.68% |
| 2009-12-07 | 0 | 8.320 | 8.320 | 8.390 | 8.300 | 8.400 | 1,552,000 | 12,959,930 | 8.3505 | 1.780 | 1.780 | 1.795 | 1.776 | 1.797 | 7,254,308 | 1.7865 | -0.83% |
| 2009-12-04 | 0 | 8.390 | 8.390 | 8.410 | 8.340 | 8.460 | 1,883,000 | 15,791,790 | 8.3865 | 1.795 | 1.795 | 1.799 | 1.784 | 1.810 | 8,801,457 | 1.7942 | -0.94% |
| 2009-12-03 | 0 | 8.470 | 8.410 | 8.470 | 8.330 | 8.600 | 2,387,000 | 20,145,240 | 8.4396 | 1.812 | 1.799 | 1.812 | 1.782 | 1.840 | 11,157,238 | 1.8056 | 1.44% |
| 2009-12-02 | 0 | 8.350 | 8.350 | 8.360 | 8.200 | 8.380 | 1,619,000 | 13,473,390 | 8.3220 | 1.786 | 1.786 | 1.789 | 1.754 | 1.793 | 7,567,477 | 1.7804 | 0.97% |
| 2009-12-01 | 0 | 8.270 | 8.230 | 8.360 | 8.200 | 8.380 | 1,680,000 | 13,931,100 | 8.2923 | 1.769 | 1.761 | 1.789 | 1.754 | 1.793 | 7,852,601 | 1.7741 | 0.85% |
| 2009-11-30 | 0 | 8.200 | 8.210 | 8.250 | 8.150 | 8.360 | 1,097,325 | 9,062,589 | 8.2588 | 1.754 | 1.756 | 1.765 | 1.744 | 1.789 | 5,129,081 | 1.7669 | 0.00% |
| 2009-11-27 | 0 | 8.200 | 8.190 | 8.200 | 8.130 | 8.360 | 1,292,000 | 10,626,310 | 8.2247 | 1.754 | 1.752 | 1.754 | 1.739 | 1.789 | 6,039,024 | 1.7596 | -3.07% |
| 2009-11-26 | 0 | 8.460 | 8.450 | 8.460 | 8.380 | 8.540 | 906,000 | 7,661,580 | 8.4565 | 1.810 | 1.808 | 1.810 | 1.793 | 1.827 | 4,234,796 | 1.8092 | 0.00% |
| 2009-11-25 | 0 | 8.460 | 8.420 | 8.500 | 8.420 | 8.580 | 1,226,000 | 10,391,370 | 8.4758 | 1.810 | 1.801 | 1.819 | 1.801 | 1.836 | 5,730,529 | 1.8133 | -0.12% |
| 2009-11-24 | 0 | 8.470 | 8.410 | 8.530 | 8.400 | 8.700 | 1,200,000 | 10,252,320 | 8.5436 | 1.812 | 1.799 | 1.825 | 1.797 | 1.861 | 5,609,001 | 1.8278 | -0.47% |
| 2009-11-23 | 0 | 8.510 | 8.510 | 8.520 | 8.380 | 8.520 | 826,000 | 6,992,910 | 8.4660 | 1.821 | 1.821 | 1.823 | 1.793 | 1.823 | 3,860,862 | 1.8112 | 1.19% |
| 2009-11-20 | 0 | 8.410 | 8.360 | 8.420 | 8.350 | 8.420 | 865,000 | 7,262,087 | 8.3955 | 1.799 | 1.789 | 1.801 | 1.786 | 1.801 | 4,043,155 | 1.7961 | -0.47% |
| 2009-11-19 | 0 | 8.450 | 8.440 | 8.490 | 8.450 | 8.580 | 1,092,000 | 9,293,930 | 8.5109 | 1.808 | 1.806 | 1.816 | 1.808 | 1.836 | 5,104,191 | 1.8208 | 0.84% |
| 2009-11-18 | 0 | 8.380 | 8.380 | 8.450 | 8.380 | 8.520 | 1,259,000 | 10,643,730 | 8.4541 | 1.793 | 1.793 | 1.808 | 1.793 | 1.823 | 5,884,777 | 1.8087 | -1.41% |
| 2009-11-17 | 0 | 8.500 | 8.490 | 8.510 | 8.350 | 8.560 | 1,703,000 | 14,450,070 | 8.4851 | 1.819 | 1.816 | 1.821 | 1.786 | 1.831 | 7,960,107 | 1.8153 | 1.80% |
| 2009-11-16 | 0 | 8.350 | 8.360 | 8.400 | 8.220 | 8.440 | 1,272,000 | 10,553,730 | 8.2970 | 1.786 | 1.789 | 1.797 | 1.759 | 1.806 | 5,945,541 | 1.7751 | 0.60% |
| 2009-11-13 | 0 | 8.300 | 8.260 | 8.300 | 8.190 | 8.350 | 612,000 | 5,070,500 | 8.2851 | 1.776 | 1.767 | 1.776 | 1.752 | 1.786 | 2,860,590 | 1.7725 | 1.34% |
| 2009-11-12 | 0 | 8.190 | 8.190 | 8.210 | 8.190 | 8.330 | 852,000 | 7,024,310 | 8.2445 | 1.752 | 1.752 | 1.756 | 1.752 | 1.782 | 3,982,391 | 1.7638 | -0.85% |
| 2009-11-11 | 0 | 8.260 | 8.250 | 8.300 | 8.240 | 8.450 | 670,000 | 5,564,430 | 8.3051 | 1.767 | 1.765 | 1.776 | 1.763 | 1.808 | 3,131,692 | 1.7768 | -0.96% |
| 2009-11-10 | 0 | 8.340 | 8.290 | 8.360 | 8.300 | 8.470 | 763,506 | 6,396,836 | 8.3782 | 1.784 | 1.774 | 1.789 | 1.776 | 1.812 | 3,568,755 | 1.7925 | 0.24% |
| 2009-11-09 | 0 | 8.320 | 8.300 | 8.330 | 8.300 | 8.490 | 794,000 | 6,647,470 | 8.3721 | 1.780 | 1.776 | 1.782 | 1.776 | 1.816 | 3,711,289 | 1.7911 | -0.72% |
| 2009-11-06 | 0 | 8.380 | 8.380 | 8.420 | 8.340 | 8.440 | 1,071,000 | 8,996,250 | 8.3999 | 1.793 | 1.793 | 1.801 | 1.784 | 1.806 | 5,006,033 | 1.7971 | -0.71% |
| 2009-11-05 | 0 | 8.440 | 8.420 | 8.440 | 8.360 | 8.590 | 1,225,682 | 10,326,237 | 8.4249 | 1.806 | 1.801 | 1.806 | 1.789 | 1.838 | 5,729,043 | 1.8024 | -0.12% |
| 2009-11-04 | 0 | 8.450 | 8.480 | 8.550 | 8.150 | 8.550 | 1,651,349 | 13,709,523 | 8.3020 | 1.808 | 1.814 | 1.829 | 1.744 | 1.829 | 7,718,682 | 1.7761 | 2.42% |
| 2009-11-03 | 0 | 8.250 | 8.250 | 8.350 | 8.250 | 8.650 | 2,058,400 | 17,417,512 | 8.4617 | 1.765 | 1.765 | 1.786 | 1.765 | 1.851 | 9,621,306 | 1.8103 | -2.94% |
| 2009-11-02 | 0 | 8.500 | 8.520 | 8.600 | 8.050 | 8.600 | 1,471,000 | 12,278,160 | 8.3468 | 1.819 | 1.823 | 1.840 | 1.722 | 1.840 | 6,875,700 | 1.7857 | 1.43% |
| 2009-10-30 | 0 | 8.380 | 8.380 | 8.400 | 8.270 | 8.550 | 1,127,000 | 9,462,460 | 8.3961 | 1.793 | 1.793 | 1.797 | 1.769 | 1.829 | 5,267,787 | 1.7963 | 2.82% |
| 2009-10-29 | 0 | 8.150 | 8.190 | 8.200 | 7.900 | 8.180 | 1,245,000 | 9,953,050 | 7.9944 | 1.744 | 1.752 | 1.754 | 1.690 | 1.750 | 5,819,338 | 1.7103 | -0.49% |
| 2009-10-28 | 0 | 8.190 | 8.180 | 8.190 | 8.190 | 8.420 | 1,274,000 | 10,535,480 | 8.2696 | 1.752 | 1.750 | 1.752 | 1.752 | 1.801 | 5,954,889 | 1.7692 | -1.68% |
| 2009-10-27 | 0 | 8.330 | 8.310 | 8.350 | 8.300 | 8.650 | 1,044,000 | 8,766,460 | 8.3970 | 1.782 | 1.778 | 1.786 | 1.776 | 1.851 | 4,879,831 | 1.7965 | -3.70% |
| 2009-10-23 | 0 | 8.650 | 8.630 | 8.650 | 8.620 | 8.830 | 620,000 | 5,398,890 | 8.7079 | 1.851 | 1.846 | 1.851 | 1.844 | 1.889 | 2,897,984 | 1.8630 | -0.80% |
| 2009-10-22 | 0 | 8.720 | 8.700 | 8.730 | 8.580 | 9.000 | 1,359,000 | 11,850,420 | 8.7200 | 1.866 | 1.861 | 1.868 | 1.836 | 1.925 | 6,352,194 | 1.8656 | -0.91% |
| 2009-10-21 | 0 | 8.800 | 8.800 | 8.810 | 8.550 | 8.890 | 3,072,455 | 26,985,479 | 8.7830 | 1.883 | 1.883 | 1.885 | 1.829 | 1.902 | 14,361,169 | 1.8791 | 2.92% |
| 2009-10-20 | 0 | 8.550 | 8.510 | 8.580 | 8.140 | 8.600 | 3,457,798 | 28,999,214 | 8.3866 | 1.829 | 1.821 | 1.836 | 1.741 | 1.840 | 16,162,327 | 1.7942 | 4.40% |
| 2009-10-19 | 0 | 8.190 | 8.170 | 8.190 | 8.110 | 8.200 | 570,000 | 4,660,720 | 8.1767 | 1.752 | 1.748 | 1.752 | 1.735 | 1.754 | 2,664,275 | 1.7493 | 0.61% |
| 2009-10-16 | 0 | 8.140 | 8.140 | 8.150 | 8.120 | 8.180 | 353,000 | 2,873,670 | 8.1407 | 1.741 | 1.741 | 1.744 | 1.737 | 1.750 | 1,649,981 | 1.7416 | -0.61% |
| 2009-10-15 | 0 | 8.190 | 8.160 | 8.190 | 8.150 | 8.280 | 980,380 | 8,034,269 | 8.1951 | 1.752 | 1.746 | 1.752 | 1.744 | 1.771 | 4,582,460 | 1.7533 | 0.86% |
| 2009-10-14 | 0 | 8.120 | 8.120 | 8.150 | 8.100 | 8.150 | 466,000 | 3,781,720 | 8.1153 | 1.737 | 1.737 | 1.744 | 1.733 | 1.744 | 2,178,162 | 1.7362 | 0.00% |
| 2009-10-13 | 0 | 8.120 | 8.070 | 8.120 | 7.950 | 8.150 | 881,506 | 7,107,336 | 8.0627 | 1.737 | 1.727 | 1.737 | 1.701 | 1.744 | 4,120,307 | 1.7250 | 0.37% |
| 2009-10-12 | 0 | 8.090 | 8.090 | 8.100 | 8.090 | 8.150 | 795,000 | 6,458,570 | 8.1240 | 1.731 | 1.731 | 1.733 | 1.731 | 1.744 | 3,715,963 | 1.7381 | -0.49% |
| 2009-10-09 | 0 | 8.130 | 8.130 | 8.150 | 8.100 | 8.230 | 921,000 | 7,506,340 | 8.1502 | 1.739 | 1.739 | 1.744 | 1.733 | 1.761 | 4,304,908 | 1.7437 | 0.62% |
| 2009-10-08 | 0 | 8.080 | 8.050 | 8.080 | 7.850 | 8.100 | 1,375,000 | 10,975,230 | 7.9820 | 1.729 | 1.722 | 1.729 | 1.679 | 1.733 | 6,426,980 | 1.7077 | 2.02% |
| 2009-10-07 | 0 | 7.920 | 7.900 | 7.920 | 7.820 | 7.920 | 504,500 | 3,971,965 | 7.8731 | 1.694 | 1.690 | 1.694 | 1.673 | 1.694 | 2,358,117 | 1.6844 | 1.02% |
| 2009-10-06 | 0 | 7.840 | 7.800 | 7.840 | 7.760 | 7.950 | 754,000 | 5,887,130 | 7.8079 | 1.677 | 1.669 | 1.677 | 1.660 | 1.701 | 3,524,322 | 1.6704 | 1.03% |
| 2009-10-05 | 0 | 7.960 | 7.960 | 7.980 | 7.810 | 7.980 | 587,000 | 4,659,965 | 7.9386 | 1.660 | 1.660 | 1.664 | 1.629 | 1.664 | 2,814,451 | 1.6557 | 1.02% |
| 2009-10-02 | 0 | 7.880 | 7.810 | 7.930 | 7.750 | 7.970 | 794,000 | 6,257,750 | 7.8813 | 1.644 | 1.629 | 1.654 | 1.616 | 1.662 | 3,806,941 | 1.6438 | -0.25% |
| 2009-09-30 | 0 | 7.900 | 7.900 | 7.990 | 7.850 | 8.100 | 1,161,000 | 9,222,260 | 7.9434 | 1.648 | 1.648 | 1.666 | 1.637 | 1.689 | 5,566,572 | 1.6567 | -0.63% |
| 2009-09-29 | 0 | 7.950 | 7.930 | 7.950 | 7.900 | 8.020 | 883,000 | 7,050,480 | 7.9847 | 1.658 | 1.654 | 1.658 | 1.648 | 1.673 | 4,233,663 | 1.6653 | 0.89% |
| 2009-09-28 | 0 | 7.880 | 7.830 | 7.920 | 7.830 | 7.980 | 1,404,000 | 11,126,510 | 7.9249 | 1.644 | 1.633 | 1.652 | 1.633 | 1.664 | 6,731,669 | 1.6529 | -0.51% |
| 2009-09-25 | 0 | 7.920 | 7.910 | 7.920 | 7.880 | 7.940 | 1,428,300 | 11,310,129 | 7.9186 | 1.652 | 1.650 | 1.652 | 1.644 | 1.656 | 6,848,178 | 1.6516 | -1.00% |
| 2009-09-24 | 0 | 8.000 | 8.000 | 8.050 | 7.950 | 8.110 | 1,310,000 | 10,474,680 | 7.9959 | 1.669 | 1.669 | 1.679 | 1.658 | 1.691 | 6,280,973 | 1.6677 | -1.72% |
| 2009-09-23 | 0 | 8.140 | 8.110 | 8.140 | 8.000 | 8.150 | 1,250,000 | 10,148,600 | 8.1189 | 1.698 | 1.691 | 1.698 | 1.669 | 1.700 | 5,993,295 | 1.6933 | 1.50% |
| 2009-09-22 | 0 | 8.020 | 8.020 | 8.090 | 7.960 | 8.190 | 1,146,000 | 9,237,790 | 8.0609 | 1.673 | 1.673 | 1.687 | 1.660 | 1.708 | 5,494,653 | 1.6812 | 0.00% |
| 2009-09-21 | 0 | 8.020 | 8.020 | 8.030 | 7.850 | 8.170 | 1,641,294 | 13,175,556 | 8.0275 | 1.673 | 1.673 | 1.675 | 1.637 | 1.704 | 7,869,407 | 1.6743 | 0.50% |
| 2009-09-18 | 0 | 7.980 | 7.890 | 7.900 | 7.870 | 8.270 | 2,994,562 | 24,408,363 | 8.1509 | 1.664 | 1.646 | 1.648 | 1.641 | 1.725 | 14,357,834 | 1.7000 | -3.27% |
| 2009-09-17 | 0 | 8.250 | 8.200 | 8.250 | 8.180 | 8.300 | 1,856,429 | 15,309,340 | 8.2467 | 1.721 | 1.710 | 1.721 | 1.706 | 1.731 | 8,900,901 | 1.7200 | 1.73% |
| 2009-09-16 | 0 | 8.110 | 8.110 | 8.170 | 8.100 | 8.280 | 3,069,823 | 25,220,475 | 8.2156 | 1.691 | 1.691 | 1.704 | 1.689 | 1.727 | 14,718,683 | 1.7135 | -0.73% |
| 2009-09-15 | 0 | 8.170 | 8.130 | 8.170 | 8.010 | 8.390 | 996,000 | 8,222,220 | 8.2552 | 1.704 | 1.696 | 1.704 | 1.671 | 1.750 | 4,775,457 | 1.7218 | -0.37% |
| 2009-09-14 | 0 | 8.200 | 8.200 | 8.220 | 8.200 | 8.350 | 1,663,000 | 13,790,660 | 8.2926 | 1.710 | 1.710 | 1.714 | 1.710 | 1.742 | 7,973,479 | 1.7296 | -2.15% |
| 2009-09-11 | 0 | 8.380 | 8.360 | 8.380 | 8.350 | 8.570 | 3,535,736 | 29,796,677 | 8.4273 | 1.748 | 1.744 | 1.748 | 1.742 | 1.787 | 16,952,566 | 1.7576 | -1.41% |
| 2009-09-10 | 0 | 8.500 | 8.500 | 8.510 | 8.400 | 8.610 | 3,773,200 | 32,168,228 | 8.5255 | 1.773 | 1.773 | 1.775 | 1.752 | 1.796 | 18,091,119 | 1.7781 | 1.19% |
| 2009-09-09 | 0 | 8.400 | 8.350 | 8.400 | 8.310 | 8.530 | 2,437,000 | 20,565,600 | 8.4389 | 1.752 | 1.742 | 1.752 | 1.733 | 1.779 | 11,684,527 | 1.7601 | 3.96% |
| 2009-09-08 | 0 | 8.080 | 8.080 | 8.120 | 8.020 | 8.180 | 1,708,000 | 13,904,750 | 8.1410 | 1.685 | 1.685 | 1.694 | 1.673 | 1.706 | 8,189,238 | 1.6979 | -0.49% |
| 2009-09-07 | 0 | 8.120 | 8.100 | 8.150 | 8.060 | 8.200 | 1,821,000 | 14,818,010 | 8.1373 | 1.694 | 1.689 | 1.700 | 1.681 | 1.710 | 8,731,032 | 1.6972 | 1.88% |
| 2009-09-04 | 0 | 7.970 | 7.940 | 8.050 | 7.930 | 8.090 | 2,520,000 | 20,192,470 | 8.0129 | 1.662 | 1.656 | 1.679 | 1.654 | 1.687 | 12,082,482 | 1.6712 | -0.13% |
| 2009-09-03 | 0 | 7.980 | 7.910 | 8.050 | 7.910 | 8.060 | 1,337,400 | 10,704,958 | 8.0043 | 1.664 | 1.650 | 1.679 | 1.650 | 1.681 | 6,412,346 | 1.6694 | 1.27% |
| 2009-09-02 | 0 | 7.880 | 7.870 | 7.940 | 7.810 | 7.960 | 1,048,000 | 8,276,090 | 7.8970 | 1.644 | 1.641 | 1.656 | 1.629 | 1.660 | 5,024,778 | 1.6471 | -1.50% |
| 2009-09-01 | 0 | 8.000 | 8.000 | 8.010 | 7.910 | 8.080 | 1,423,000 | 11,352,290 | 7.9777 | 1.669 | 1.669 | 1.671 | 1.650 | 1.685 | 6,822,767 | 1.6639 | 1.27% |
| 2009-08-31 | 0 | 7.900 | 7.950 | 7.960 | 7.500 | 7.970 | 1,224,000 | 9,380,300 | 7.6636 | 1.648 | 1.658 | 1.660 | 1.564 | 1.662 | 5,868,634 | 1.5984 | 1.94% |
| 2009-08-28 | 0 | 7.750 | 7.750 | 7.800 | 7.690 | 8.000 | 1,715,000 | 13,365,760 | 7.7934 | 1.616 | 1.616 | 1.627 | 1.604 | 1.669 | 8,222,800 | 1.6255 | -3.00% |
| 2009-08-27 | 0 | 7.990 | 8.000 | 8.010 | 7.800 | 8.170 | 1,252,000 | 10,048,550 | 8.0260 | 1.666 | 1.669 | 1.671 | 1.627 | 1.704 | 6,002,884 | 1.6740 | -1.48% |
| 2009-08-26 | 0 | 8.110 | 8.050 | 8.140 | 8.030 | 8.250 | 1,180,000 | 9,609,050 | 8.1433 | 1.691 | 1.679 | 1.698 | 1.675 | 1.721 | 5,657,670 | 1.6984 | 1.00% |
| 2009-08-25 | 0 | 8.030 | 7.950 | 8.040 | 7.840 | 8.050 | 1,157,000 | 9,226,910 | 7.9749 | 1.675 | 1.658 | 1.677 | 1.635 | 1.679 | 5,547,393 | 1.6633 | 1.39% |
| 2009-08-24 | 0 | 7.920 | 7.970 | 8.000 | 7.840 | 8.000 | 1,436,000 | 11,370,580 | 7.9182 | 1.652 | 1.662 | 1.669 | 1.635 | 1.669 | 6,885,097 | 1.6515 | 1.54% |
| 2009-08-21 | 0 | 7.800 | 7.790 | 7.830 | 7.780 | 8.100 | 2,205,000 | 17,496,840 | 7.9351 | 1.627 | 1.625 | 1.633 | 1.623 | 1.689 | 10,572,172 | 1.6550 | 0.52% |
| 2009-08-20 | 0 | 7.760 | 7.750 | 7.760 | 7.730 | 7.990 | 1,901,000 | 14,916,150 | 7.8465 | 1.618 | 1.616 | 1.618 | 1.612 | 1.666 | 9,114,602 | 1.6365 | -0.13% |
| 2009-08-19 | 0 | 7.770 | 7.750 | 7.800 | 7.700 | 8.100 | 1,233,979 | 9,778,461 | 7.9243 | 1.621 | 1.616 | 1.627 | 1.606 | 1.689 | 5,916,480 | 1.6527 | -2.14% |
| 2009-08-18 | 0 | 7.940 | 7.880 | 7.950 | 7.650 | 8.000 | 1,991,963 | 15,521,174 | 7.7919 | 1.656 | 1.644 | 1.658 | 1.596 | 1.669 | 9,550,737 | 1.6251 | -0.75% |
| 2009-08-17 | 0 | 8.000 | 7.960 | 8.000 | 7.950 | 8.260 | 2,966,200 | 24,085,110 | 8.1199 | 1.669 | 1.660 | 1.669 | 1.658 | 1.723 | 14,221,848 | 1.6935 | -3.96% |
| 2009-08-14 | 0 | 8.330 | 8.310 | 8.360 | 8.150 | 8.380 | 1,599,000 | 13,227,450 | 8.2723 | 1.737 | 1.733 | 1.744 | 1.700 | 1.748 | 7,666,622 | 1.7253 | 2.59% |
| 2009-08-13 | 0 | 8.120 | 8.090 | 8.120 | 8.020 | 8.280 | 1,336,000 | 10,866,330 | 8.1335 | 1.694 | 1.687 | 1.694 | 1.673 | 1.727 | 6,405,633 | 1.6964 | 0.62% |
| 2009-08-12 | 0 | 8.070 | 8.060 | 8.090 | 8.020 | 8.140 | 1,561,000 | 12,617,370 | 8.0829 | 1.683 | 1.681 | 1.687 | 1.673 | 1.698 | 7,484,426 | 1.6858 | -1.10% |
| 2009-08-11 | 0 | 8.160 | 8.160 | 8.180 | 8.100 | 8.320 | 1,176,000 | 9,628,180 | 8.1872 | 1.702 | 1.702 | 1.706 | 1.689 | 1.735 | 5,638,492 | 1.7076 | -0.24% |
| 2009-08-10 | 0 | 8.180 | 8.180 | 8.200 | 8.100 | 8.380 | 1,361,500 | 11,201,970 | 8.2277 | 1.706 | 1.706 | 1.710 | 1.689 | 1.748 | 6,527,896 | 1.7160 | 2.38% |
| 2009-08-07 | 0 | 7.990 | 8.010 | 8.080 | 7.960 | 8.400 | 1,550,000 | 12,663,680 | 8.1701 | 1.666 | 1.671 | 1.685 | 1.660 | 1.752 | 7,431,685 | 1.7040 | -3.39% |
| 2009-08-06 | 0 | 8.270 | 8.250 | 8.290 | 8.080 | 8.330 | 1,659,500 | 13,582,930 | 8.1850 | 1.725 | 1.721 | 1.729 | 1.685 | 1.737 | 7,956,698 | 1.7071 | 1.10% |
| 2009-08-05 | 0 | 8.180 | 8.160 | 8.180 | 8.040 | 8.460 | 1,480,000 | 12,309,420 | 8.3172 | 1.706 | 1.702 | 1.706 | 1.677 | 1.764 | 7,096,061 | 1.7347 | -1.68% |
| 2009-08-04 | 0 | 8.320 | 8.320 | 8.350 | 8.240 | 8.770 | 2,097,999 | 17,624,722 | 8.4007 | 1.735 | 1.735 | 1.742 | 1.719 | 1.829 | 10,059,141 | 1.7521 | -0.36% |
| 2009-08-03 | 0 | 8.350 | 8.310 | 8.360 | 7.970 | 8.350 | 2,471,300 | 20,449,750 | 8.2749 | 1.742 | 1.733 | 1.744 | 1.662 | 1.742 | 11,848,983 | 1.7259 | 5.96% |
| 2009-07-31 | 0 | 7.880 | 7.870 | 7.900 | 7.790 | 8.150 | 2,517,000 | 19,939,750 | 7.9220 | 1.644 | 1.641 | 1.648 | 1.625 | 1.700 | 12,068,098 | 1.6523 | 3.01% |
| 2009-07-30 | 0 | 7.650 | 7.650 | 7.690 | 7.470 | 7.800 | 725,190 | 5,560,410 | 7.6675 | 1.596 | 1.596 | 1.604 | 1.558 | 1.627 | 3,477,022 | 1.5992 | 0.00% |
| 2009-07-29 | 0 | 7.650 | 7.620 | 7.650 | 7.350 | 7.870 | 1,351,000 | 10,328,090 | 7.6448 | 1.596 | 1.589 | 1.596 | 1.533 | 1.641 | 6,477,553 | 1.5944 | -2.92% |
| 2009-07-28 | 0 | 7.880 | 7.880 | 7.900 | 7.680 | 7.900 | 1,543,000 | 12,076,310 | 7.8265 | 1.644 | 1.644 | 1.648 | 1.602 | 1.648 | 7,398,123 | 1.6323 | 3.14% |
| 2009-07-27 | 0 | 7.640 | 7.630 | 7.690 | 7.390 | 7.780 | 2,072,000 | 15,841,060 | 7.6453 | 1.593 | 1.591 | 1.604 | 1.541 | 1.623 | 9,934,485 | 1.5946 | 4.95% |
| 2009-07-24 | 0 | 7.280 | 7.240 | 7.300 | 7.200 | 7.350 | 930,650 | 6,795,171 | 7.3015 | 1.518 | 1.510 | 1.523 | 1.502 | 1.533 | 4,462,128 | 1.5229 | 1.11% |
| 2009-07-23 | 0 | 7.200 | 7.180 | 7.200 | 7.110 | 7.270 | 709,000 | 5,094,600 | 7.1856 | 1.502 | 1.498 | 1.502 | 1.483 | 1.516 | 3,399,397 | 1.4987 | 0.42% |
| 2009-07-22 | 0 | 7.170 | 7.120 | 7.170 | 7.010 | 7.380 | 1,245,000 | 9,029,310 | 7.2525 | 1.495 | 1.485 | 1.495 | 1.462 | 1.539 | 5,969,321 | 1.5126 | -0.97% |
| 2009-07-21 | 0 | 7.240 | 7.200 | 7.240 | 7.120 | 7.240 | 1,565,000 | 11,230,250 | 7.1759 | 1.510 | 1.502 | 1.510 | 1.485 | 1.510 | 7,503,605 | 1.4966 | 1.83% |
| 2009-07-20 | 0 | 7.110 | 7.080 | 7.110 | 6.900 | 7.160 | 1,351,500 | 9,556,910 | 7.0713 | 1.483 | 1.477 | 1.483 | 1.439 | 1.493 | 6,479,950 | 1.4748 | 3.95% |
| 2009-07-17 | 0 | 6.840 | 6.830 | 6.840 | 6.720 | 6.850 | 1,270,500 | 8,667,720 | 6.8223 | 1.427 | 1.425 | 1.427 | 1.402 | 1.429 | 6,091,585 | 1.4229 | 1.33% |
| 2009-07-16 | 0 | 6.750 | 6.720 | 6.750 | 6.700 | 6.970 | 1,251,000 | 8,500,480 | 6.7949 | 1.408 | 1.402 | 1.408 | 1.397 | 1.454 | 5,998,089 | 1.4172 | -0.74% |
| 2009-07-15 | 0 | 6.800 | 6.730 | 6.800 | 6.250 | 6.890 | 1,012,000 | 6,642,740 | 6.5640 | 1.418 | 1.404 | 1.418 | 1.304 | 1.437 | 4,852,171 | 1.3690 | 9.68% |
| 2009-07-14 | 0 | 6.200 | 6.190 | 6.220 | 6.040 | 6.250 | 1,201,000 | 7,362,680 | 6.1305 | 1.293 | 1.291 | 1.297 | 1.260 | 1.304 | 5,758,357 | 1.2786 | 2.82% |
| 2009-07-13 | 0 | 6.030 | 6.030 | 6.050 | 6.020 | 6.200 | 1,622,000 | 9,888,295 | 6.0964 | 1.258 | 1.258 | 1.262 | 1.256 | 1.293 | 7,776,899 | 1.2715 | -3.21% |
| 2009-07-10 | 0 | 6.230 | 6.220 | 6.250 | 6.150 | 6.390 | 1,878,000 | 11,714,150 | 6.2376 | 1.299 | 1.297 | 1.304 | 1.283 | 1.333 | 9,004,326 | 1.3009 | -0.95% |
| 2009-07-09 | 0 | 6.290 | 6.280 | 6.290 | 6.080 | 6.400 | 895,000 | 5,611,300 | 6.2696 | 1.312 | 1.310 | 1.312 | 1.268 | 1.335 | 4,291,199 | 1.3076 | -0.32% |
| 2009-07-08 | 0 | 6.310 | 6.340 | 6.350 | 6.040 | 6.340 | 1,554,000 | 9,599,030 | 6.1770 | 1.316 | 1.322 | 1.324 | 1.260 | 1.322 | 7,450,864 | 1.2883 | -2.17% |
| 2009-07-07 | 0 | 6.450 | 6.420 | 6.480 | 6.370 | 6.620 | 1,071,000 | 6,892,040 | 6.4351 | 1.345 | 1.339 | 1.352 | 1.329 | 1.381 | 5,135,055 | 1.3422 | -1.38% |
| 2009-07-06 | 0 | 6.540 | 6.540 | 6.560 | 6.320 | 6.560 | 1,550,000 | 10,019,102 | 6.4639 | 1.364 | 1.364 | 1.368 | 1.318 | 1.368 | 7,431,685 | 1.3482 | 0.46% |
| 2009-07-03 | 0 | 6.510 | 6.480 | 6.520 | 6.400 | 6.620 | 1,675,000 | 10,924,970 | 6.5224 | 1.358 | 1.352 | 1.360 | 1.335 | 1.381 | 8,031,015 | 1.3603 | -1.36% |
| 2009-07-02 | 0 | 6.600 | 6.590 | 6.600 | 6.580 | 6.950 | 3,229,000 | 21,768,970 | 6.7417 | 1.377 | 1.374 | 1.377 | 1.372 | 1.450 | 15,481,879 | 1.4061 | -3.65% |
| 2009-06-30 | 0 | 6.850 | 6.810 | 6.940 | 6.810 | 7.150 | 1,927,000 | 13,419,000 | 6.9637 | 1.429 | 1.420 | 1.447 | 1.420 | 1.491 | 9,239,263 | 1.4524 | -2.28% |
| 2009-06-29 | 0 | 7.010 | 7.010 | 7.070 | 6.820 | 7.110 | 2,249,506 | 15,673,422 | 6.9675 | 1.462 | 1.462 | 1.475 | 1.422 | 1.483 | 10,785,562 | 1.4532 | -0.14% |
| 2009-06-26 | 0 | 7.020 | 6.980 | 7.030 | 6.940 | 7.250 | 1,598,000 | 11,273,060 | 7.0545 | 1.464 | 1.456 | 1.466 | 1.447 | 1.512 | 7,661,828 | 1.4713 | -0.99% |
| 2009-06-25 | 0 | 7.090 | 7.090 | 7.100 | 6.910 | 7.110 | 835,000 | 5,872,400 | 7.0328 | 1.479 | 1.479 | 1.481 | 1.441 | 1.483 | 4,003,521 | 1.4668 | 2.31% |
| 2009-06-24 | 0 | 6.930 | 6.890 | 6.930 | 6.780 | 6.950 | 1,289,000 | 8,872,360 | 6.8831 | 1.445 | 1.437 | 1.445 | 1.414 | 1.450 | 6,180,285 | 1.4356 | 2.06% |
| 2009-06-23 | 0 | 6.790 | 6.730 | 6.790 | 6.550 | 6.980 | 467,000 | 3,170,690 | 6.7895 | 1.416 | 1.404 | 1.416 | 1.366 | 1.456 | 2,239,095 | 1.4161 | -3.28% |
| 2009-06-22 | 0 | 7.020 | 7.000 | 7.030 | 6.900 | 7.150 | 1,487,591 | 10,482,222 | 7.0464 | 1.464 | 1.460 | 1.466 | 1.439 | 1.491 | 7,132,457 | 1.4697 | -0.28% |
| 2009-06-19 | 0 | 7.040 | 7.040 | 7.050 | 6.800 | 7.050 | 1,912,500 | 13,269,390 | 6.9382 | 1.468 | 1.468 | 1.470 | 1.418 | 1.470 | 9,169,741 | 1.4471 | 4.45% |
| 2009-06-18 | 0 | 6.740 | 6.740 | 6.800 | 6.600 | 7.000 | 800,000 | 5,382,560 | 6.7282 | 1.406 | 1.406 | 1.418 | 1.377 | 1.460 | 3,835,709 | 1.4033 | -0.74% |
| 2009-06-17 | 0 | 6.790 | 6.740 | 6.790 | 6.530 | 6.900 | 995,000 | 6,667,900 | 6.7014 | 1.416 | 1.406 | 1.416 | 1.362 | 1.439 | 4,770,663 | 1.3977 | 1.34% |
| 2009-06-16 | 0 | 6.700 | 6.700 | 6.740 | 6.550 | 7.090 | 3,157,000 | 21,027,650 | 6.6606 | 1.397 | 1.397 | 1.406 | 1.366 | 1.479 | 15,136,665 | 1.3892 | -5.63% |
| 2009-06-15 | 0 | 7.100 | 7.020 | 7.100 | 7.000 | 7.200 | 1,096,000 | 7,755,720 | 7.0764 | 1.481 | 1.464 | 1.481 | 1.460 | 1.502 | 5,254,921 | 1.4759 | -1.11% |
| 2009-06-12 | 0 | 7.180 | 7.130 | 7.180 | 7.100 | 7.310 | 1,605,000 | 11,522,800 | 7.1793 | 1.498 | 1.487 | 1.498 | 1.481 | 1.525 | 7,695,390 | 1.4974 | 0.56% |
| 2009-06-11 | 0 | 7.140 | 7.100 | 7.160 | 6.390 | 7.180 | 2,090,000 | 14,822,050 | 7.0919 | 1.489 | 1.481 | 1.493 | 1.333 | 1.498 | 10,020,789 | 1.4791 | 0.56% |
| 2009-06-10 | 0 | 7.100 | 7.060 | 7.100 | 6.850 | 7.100 | 1,485,500 | 10,395,420 | 6.9979 | 1.481 | 1.472 | 1.481 | 1.429 | 1.481 | 7,122,431 | 1.4595 | 3.65% |
| 2009-06-09 | 0 | 6.850 | 6.850 | 6.890 | 6.700 | 7.050 | 1,964,480 | 13,441,824 | 6.8424 | 1.429 | 1.429 | 1.437 | 1.397 | 1.470 | 9,418,966 | 1.4271 | -2.56% |
| 2009-06-08 | 0 | 7.030 | 7.010 | 7.030 | 6.960 | 7.280 | 3,474,000 | 24,565,690 | 7.0713 | 1.466 | 1.462 | 1.466 | 1.452 | 1.518 | 16,656,564 | 1.4748 | -1.13% |
| 2009-06-05 | 0 | 7.110 | 7.110 | 7.120 | 6.950 | 7.220 | 3,476,000 | 24,719,820 | 7.1116 | 1.483 | 1.483 | 1.485 | 1.450 | 1.506 | 16,666,154 | 1.4832 | 2.30% |
| 2009-06-04 | 0 | 6.950 | 6.940 | 6.950 | 6.860 | 7.200 | 3,417,000 | 23,862,920 | 6.9836 | 1.450 | 1.447 | 1.450 | 1.431 | 1.502 | 16,383,270 | 1.4565 | -3.07% |
| 2009-06-03 | 0 | 7.370 | 7.360 | 7.370 | 7.060 | 7.500 | 8,843,000 | 64,485,860 | 7.2923 | 1.495 | 1.493 | 1.495 | 1.433 | 1.522 | 43,581,640 | 1.4797 | 4.69% |
| 2009-06-02 | 0 | 7.040 | 7.030 | 7.070 | 6.900 | 7.500 | 4,283,000 | 30,666,660 | 7.1601 | 1.428 | 1.426 | 1.435 | 1.400 | 1.522 | 21,108,240 | 1.4528 | -3.69% |
| 2009-06-01 | 0 | 7.310 | 7.310 | 7.350 | 6.840 | 7.380 | 4,565,000 | 32,345,540 | 7.0856 | 1.483 | 1.483 | 1.491 | 1.388 | 1.497 | 22,498,042 | 1.4377 | 9.10% |
| 2009-05-29 | 0 | 6.700 | 6.680 | 6.700 | 6.540 | 6.800 | 3,239,000 | 21,574,220 | 6.6608 | 1.359 | 1.355 | 1.359 | 1.327 | 1.380 | 15,963,014 | 1.3515 | 1.98% |
| 2009-05-27 | 0 | 6.570 | 6.570 | 6.600 | 6.500 | 6.700 | 6,705,000 | 44,328,090 | 6.6112 | 1.333 | 1.333 | 1.339 | 1.319 | 1.359 | 33,044,770 | 1.3415 | 3.46% |
| 2009-05-26 | 0 | 6.350 | 6.320 | 6.380 | 6.270 | 6.480 | 1,365,000 | 8,700,120 | 6.3737 | 1.288 | 1.282 | 1.295 | 1.272 | 1.315 | 6,727,235 | 1.2933 | 2.09% |
| 2009-05-25 | 0 | 6.220 | 6.200 | 6.250 | 5.980 | 6.300 | 1,333,500 | 8,208,950 | 6.1559 | 1.262 | 1.258 | 1.268 | 1.213 | 1.278 | 6,571,991 | 1.2491 | 3.67% |
| 2009-05-22 | 0 | 6.000 | 5.990 | 6.000 | 5.760 | 6.090 | 1,239,000 | 7,348,140 | 5.9307 | 1.217 | 1.215 | 1.217 | 1.169 | 1.236 | 6,106,259 | 1.2034 | -0.83% |
| 2009-05-21 | 0 | 6.050 | 6.030 | 6.080 | 6.020 | 6.290 | 1,665,000 | 10,154,560 | 6.0988 | 1.228 | 1.224 | 1.234 | 1.221 | 1.276 | 8,205,748 | 1.2375 | -1.79% |
| 2009-05-20 | 0 | 6.160 | 6.150 | 6.180 | 6.040 | 6.400 | 2,518,500 | 15,725,610 | 6.2440 | 1.250 | 1.248 | 1.254 | 1.226 | 1.299 | 12,412,118 | 1.2670 | -0.16% |
| 2009-05-19 | 0 | 6.170 | 6.200 | 6.280 | 6.140 | 6.680 | 3,707,000 | 23,639,150 | 6.3769 | 1.252 | 1.258 | 1.274 | 1.246 | 1.355 | 18,269,495 | 1.2939 | -1.28% |
| 2009-05-18 | 0 | 6.250 | 6.280 | 6.300 | 5.550 | 6.400 | 2,789,000 | 16,871,990 | 6.0495 | 1.268 | 1.274 | 1.278 | 1.126 | 1.299 | 13,745,244 | 1.2275 | 6.66% |
| 2009-05-15 | 0 | 5.860 | 5.860 | 5.870 | 5.600 | 5.920 | 2,782,000 | 16,125,420 | 5.7963 | 1.189 | 1.189 | 1.191 | 1.136 | 1.201 | 13,710,746 | 1.1761 | 4.83% |
| 2009-05-14 | 0 | 5.590 | 5.420 | 5.560 | 5.090 | 5.600 | 2,068,000 | 10,830,040 | 5.2370 | 1.134 | 1.100 | 1.128 | 1.033 | 1.136 | 10,191,884 | 1.0626 | 4.29% |
| 2009-05-13 | 0 | 5.360 | 5.330 | 5.360 | 5.160 | 5.500 | 3,149,977 | 16,782,628 | 5.3279 | 1.088 | 1.081 | 1.088 | 1.047 | 1.116 | 15,524,275 | 1.0811 | 2.10% |
| 2009-05-12 | 0 | 5.250 | 5.250 | 5.290 | 5.110 | 5.490 | 2,096,000 | 11,097,130 | 5.2944 | 1.065 | 1.065 | 1.073 | 1.037 | 1.114 | 10,329,879 | 1.0743 | -4.37% |
| 2009-05-11 | 0 | 5.490 | 5.380 | 5.490 | 4.870 | 5.820 | 6,636,001 | 36,025,285 | 5.4288 | 1.114 | 1.092 | 1.114 | 0.988 | 1.181 | 32,704,717 | 1.1015 | 13.20% |
| 2009-05-08 | 0 | 4.850 | 4.850 | 4.860 | 4.630 | 4.880 | 3,288,000 | 15,695,160 | 4.7735 | 0.984 | 0.984 | 0.986 | 0.939 | 0.990 | 16,204,504 | 0.9686 | 1.25% |
| 2009-05-07 | 0 | 4.790 | 4.770 | 4.810 | 4.580 | 4.890 | 6,029,000 | 28,529,320 | 4.7320 | 0.972 | 0.968 | 0.976 | 0.929 | 0.992 | 29,713,187 | 0.9602 | 3.23% |
| 2009-05-06 | 0 | 4.640 | 4.630 | 4.640 | 4.340 | 4.720 | 4,287,000 | 19,786,880 | 4.6156 | 0.941 | 0.939 | 0.941 | 0.881 | 0.958 | 21,127,953 | 0.9365 | 4.04% |
| 2009-05-05 | 0 | 4.460 | 4.450 | 4.460 | 4.080 | 4.470 | 7,355,000 | 31,255,050 | 4.2495 | 0.905 | 0.903 | 0.905 | 0.828 | 0.907 | 36,248,215 | 0.8623 | 11.22% |
| 2009-05-04 | 0 | 4.010 | 4.010 | 4.050 | 3.820 | 4.070 | 3,634,000 | 14,399,700 | 3.9625 | 0.814 | 0.814 | 0.822 | 0.775 | 0.826 | 17,909,723 | 0.8040 | 6.93% |
| 2009-04-30 | 0 | 3.750 | 3.740 | 3.770 | 3.690 | 3.810 | 2,464,000 | 9,275,970 | 3.7646 | 0.761 | 0.759 | 0.765 | 0.749 | 0.773 | 12,143,522 | 0.7639 | 1.63% |
| 2009-04-29 | 0 | 3.690 | 3.680 | 3.690 | 3.490 | 3.700 | 1,710,000 | 6,211,420 | 3.6324 | 0.749 | 0.747 | 0.749 | 0.708 | 0.751 | 8,427,525 | 0.7370 | 5.43% |
| 2009-04-28 | 0 | 3.500 | 3.500 | 3.510 | 3.360 | 3.730 | 2,580,000 | 8,995,240 | 3.4865 | 0.710 | 0.710 | 0.712 | 0.682 | 0.757 | 12,715,213 | 0.7074 | -4.37% |
| 2009-04-27 | 0 | 3.660 | 3.640 | 3.660 | 3.630 | 3.930 | 2,544,080 | 9,431,250 | 3.7071 | 0.743 | 0.739 | 0.743 | 0.737 | 0.797 | 12,538,186 | 0.7522 | -7.58% |
| 2009-04-24 | 0 | 3.960 | 3.960 | 3.980 | 3.900 | 4.050 | 922,000 | 3,642,040 | 3.9502 | 0.804 | 0.804 | 0.808 | 0.791 | 0.822 | 4,543,964 | 0.8015 | 0.25% |
| 2009-04-23 | 0 | 3.950 | 3.960 | 3.970 | 3.910 | 3.990 | 1,178,000 | 4,655,800 | 3.9523 | 0.801 | 0.804 | 0.806 | 0.793 | 0.810 | 5,805,628 | 0.8019 | 1.28% |
| 2009-04-22 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 4.070 | 3,238,000 | 12,924,100 | 3.9914 | 0.791 | 0.789 | 0.791 | 0.787 | 0.826 | 15,958,086 | 0.8099 | -1.27% |
| 2009-04-21 | 0 | 3.950 | 3.940 | 3.960 | 3.940 | 3.990 | 2,483,000 | 9,825,490 | 3.9571 | 0.801 | 0.799 | 0.804 | 0.799 | 0.810 | 12,237,161 | 0.8029 | -3.89% |
| 2009-04-20 | 0 | 4.110 | 4.110 | 4.120 | 3.960 | 4.130 | 3,269,648 | 13,247,457 | 4.0516 | 0.834 | 0.834 | 0.836 | 0.804 | 0.838 | 16,114,059 | 0.8221 | 1.99% |
| 2009-04-17 | 0 | 4.030 | 4.030 | 4.050 | 3.990 | 4.180 | 4,749,000 | 19,423,520 | 4.0900 | 0.818 | 0.818 | 0.822 | 0.810 | 0.848 | 23,404,864 | 0.8299 | 0.75% |
| 2009-04-16 | 0 | 4.000 | 3.960 | 4.020 | 3.910 | 4.300 | 6,333,401 | 25,407,804 | 4.0117 | 0.812 | 0.804 | 0.816 | 0.793 | 0.872 | 31,213,390 | 0.8140 | 2.56% |
| 2009-04-15 | 0 | 3.900 | 3.900 | 3.920 | 3.690 | 3.920 | 3,329,000 | 12,629,150 | 3.7937 | 0.791 | 0.791 | 0.795 | 0.749 | 0.795 | 16,406,568 | 0.7698 | 2.36% |
| 2009-04-14 | 0 | 3.810 | 3.790 | 3.810 | 3.700 | 3.850 | 5,056,000 | 19,153,790 | 3.7883 | 0.773 | 0.769 | 0.773 | 0.751 | 0.781 | 24,917,875 | 0.7687 | 1.33% |
| 2009-04-09 | 0 | 3.760 | 3.760 | 3.780 | 3.700 | 3.950 | 4,108,000 | 15,531,360 | 3.7808 | 0.763 | 0.763 | 0.767 | 0.751 | 0.801 | 20,245,774 | 0.7671 | -1.31% |
| 2009-04-08 | 0 | 3.810 | 3.760 | 3.810 | 3.600 | 3.950 | 10,032,000 | 37,515,770 | 3.7396 | 0.773 | 0.763 | 0.773 | 0.730 | 0.801 | 49,441,481 | 0.7588 | 12.06% |
| 2009-04-07 | 0 | 3.400 | 3.380 | 3.430 | 3.320 | 3.450 | 2,065,025 | 6,984,506 | 3.3823 | 0.690 | 0.686 | 0.696 | 0.674 | 0.700 | 10,177,222 | 0.6863 | -3.13% |
| 2009-04-06 | 0 | 3.510 | 3.470 | 3.510 | 3.440 | 3.730 | 4,973,000 | 17,826,130 | 3.5846 | 0.712 | 0.704 | 0.712 | 0.698 | 0.757 | 24,508,820 | 0.7273 | 0.57% |
| 2009-04-03 | 0 | 3.490 | 3.490 | 3.510 | 3.430 | 3.660 | 5,767,152 | 20,373,351 | 3.5327 | 0.708 | 0.708 | 0.712 | 0.696 | 0.743 | 28,422,701 | 0.7168 | 2.35% |
| 2009-04-02 | 0 | 3.410 | 3.370 | 3.420 | 3.090 | 3.430 | 4,510,000 | 14,880,220 | 3.2994 | 0.692 | 0.684 | 0.694 | 0.627 | 0.696 | 22,226,981 | 0.6695 | 8.95% |
| 2009-04-01 | 0 | 3.130 | 3.140 | 3.160 | 3.080 | 3.280 | 774,000 | 2,435,390 | 3.1465 | 0.635 | 0.637 | 0.641 | 0.625 | 0.666 | 3,814,564 | 0.6384 | -1.88% |
| 2009-03-31 | 0 | 3.190 | 3.140 | 3.190 | 3.100 | 3.220 | 1,207,000 | 3,813,360 | 3.1594 | 0.647 | 0.637 | 0.647 | 0.629 | 0.653 | 5,948,551 | 0.6411 | 5.98% |
| 2009-03-30 | 0 | 3.010 | 3.010 | 3.070 | 3.010 | 3.260 | 1,028,000 | 3,212,390 | 3.1249 | 0.611 | 0.611 | 0.623 | 0.611 | 0.661 | 5,066,372 | 0.6341 | -5.94% |
| 2009-03-27 | 0 | 3.200 | 3.180 | 3.200 | 3.190 | 3.290 | 1,027,000 | 3,314,810 | 3.2277 | 0.649 | 0.645 | 0.649 | 0.647 | 0.668 | 5,061,443 | 0.6549 | 0.63% |
| 2009-03-26 | 0 | 3.180 | 3.170 | 3.190 | 3.150 | 3.200 | 569,000 | 1,812,260 | 3.1850 | 0.645 | 0.643 | 0.647 | 0.639 | 0.649 | 2,804,247 | 0.6463 | 0.32% |
| 2009-03-25 | 0 | 3.170 | 3.130 | 3.140 | 3.130 | 3.300 | 950,000 | 3,026,180 | 3.1855 | 0.643 | 0.635 | 0.637 | 0.635 | 0.670 | 4,681,958 | 0.6463 | -3.35% |
| 2009-03-24 | 0 | 3.280 | 3.290 | 3.300 | 3.010 | 3.320 | 2,417,667 | 7,673,836 | 3.1741 | 0.666 | 0.668 | 0.670 | 0.611 | 0.674 | 11,915,175 | 0.6440 | 7.54% |
| 2009-03-23 | 0 | 3.050 | 3.010 | 3.050 | 2.860 | 3.050 | 1,221,473 | 3,595,286 | 2.9434 | 0.619 | 0.611 | 0.619 | 0.580 | 0.619 | 6,019,880 | 0.5972 | 2.35% |
| 2009-03-20 | 0 | 2.980 | 2.970 | 2.980 | 2.900 | 3.000 | 998,000 | 2,943,310 | 2.9492 | 0.605 | 0.603 | 0.605 | 0.588 | 0.609 | 4,918,521 | 0.5984 | 1.02% |
| 2009-03-19 | 0 | 2.950 | 2.910 | 2.950 | 2.830 | 2.950 | 678,000 | 1,988,300 | 2.9326 | 0.599 | 0.590 | 0.599 | 0.574 | 0.599 | 3,341,440 | 0.5950 | 0.68% |
| 2009-03-18 | 0 | 2.930 | 2.930 | 2.950 | 2.920 | 2.980 | 749,000 | 2,203,790 | 2.9423 | 0.595 | 0.595 | 0.599 | 0.592 | 0.605 | 3,691,355 | 0.5970 | 0.69% |
| 2009-03-17 | 0 | 2.910 | 2.910 | 2.950 | 2.900 | 2.990 | 562,000 | 1,651,160 | 2.9380 | 0.590 | 0.590 | 0.599 | 0.588 | 0.607 | 2,769,748 | 0.5961 | -0.34% |
| 2009-03-16 | 0 | 2.920 | 2.910 | 2.920 | 2.800 | 2.920 | 483,000 | 1,379,440 | 2.8560 | 0.592 | 0.590 | 0.592 | 0.568 | 0.592 | 2,380,406 | 0.5795 | 3.91% |
| 2009-03-13 | 0 | 2.810 | 2.800 | 2.820 | 2.770 | 2.850 | 756,000 | 2,115,900 | 2.7988 | 0.570 | 0.568 | 0.572 | 0.562 | 0.578 | 3,725,853 | 0.5679 | 3.31% |
| 2009-03-12 | 0 | 2.720 | 2.680 | 2.720 | 2.650 | 2.720 | 219,000 | 587,640 | 2.6833 | 0.552 | 0.544 | 0.552 | 0.538 | 0.552 | 1,079,315 | 0.5445 | 1.87% |
| 2009-03-11 | 0 | 2.670 | 2.660 | 2.670 | 2.650 | 2.750 | 555,250 | 1,483,238 | 2.6713 | 0.542 | 0.540 | 0.542 | 0.538 | 0.558 | 2,736,481 | 0.5420 | 0.75% |
| 2009-03-10 | 0 | 2.650 | 2.630 | 2.650 | 2.560 | 2.700 | 745,000 | 1,961,870 | 2.6334 | 0.538 | 0.534 | 0.538 | 0.519 | 0.548 | 3,671,641 | 0.5343 | 1.92% |
| 2009-03-09 | 0 | 2.600 | 2.600 | 2.620 | 2.550 | 2.640 | 1,187,000 | 3,067,430 | 2.5842 | 0.528 | 0.528 | 0.532 | 0.517 | 0.536 | 5,849,984 | 0.5243 | -4.41% |
| 2009-03-06 | 0 | 2.720 | 2.710 | 2.720 | 2.570 | 2.840 | 2,814,650 | 7,604,005 | 2.7016 | 0.552 | 0.550 | 0.552 | 0.521 | 0.576 | 13,871,657 | 0.5482 | -3.20% |
| 2009-03-05 | 0 | 2.810 | 2.810 | 2.820 | 2.770 | 2.880 | 447,000 | 1,262,990 | 2.8255 | 0.570 | 0.570 | 0.572 | 0.562 | 0.584 | 2,202,985 | 0.5733 | -1.06% |
| 2009-03-04 | 0 | 2.840 | 2.830 | 2.840 | 2.760 | 2.870 | 580,000 | 1,634,520 | 2.8181 | 0.576 | 0.574 | 0.576 | 0.560 | 0.582 | 2,858,459 | 0.5718 | 1.07% |
| 2009-03-03 | 0 | 2.810 | 2.810 | 2.820 | 2.670 | 2.810 | 455,327 | 1,253,249 | 2.7524 | 0.570 | 0.570 | 0.572 | 0.542 | 0.570 | 2,244,023 | 0.5585 | -1.06% |
| 2009-03-02 | 0 | 2.840 | 2.750 | 2.840 | 2.690 | 2.840 | 672,000 | 1,861,220 | 2.7697 | 0.576 | 0.558 | 0.576 | 0.546 | 0.576 | 3,311,870 | 0.5620 | -0.70% |
| 2009-02-27 | 0 | 2.860 | 2.860 | 2.870 | 2.710 | 2.860 | 2,148,700 | 5,957,240 | 2.7725 | 0.580 | 0.580 | 0.582 | 0.550 | 0.580 | 10,589,604 | 0.5626 | 2.14% |
| 2009-02-26 | 0 | 2.800 | 2.800 | 2.810 | 2.800 | 2.900 | 1,484,000 | 4,232,190 | 2.8519 | 0.568 | 0.568 | 0.570 | 0.568 | 0.588 | 7,313,712 | 0.5787 | -1.75% |
| 2009-02-25 | 0 | 2.850 | 2.840 | 2.850 | 2.800 | 2.970 | 2,254,000 | 6,463,320 | 2.8675 | 0.578 | 0.576 | 0.578 | 0.568 | 0.603 | 11,108,562 | 0.5818 | -4.04% |
| 2009-02-24 | 0 | 2.970 | 2.970 | 3.000 | 2.960 | 3.000 | 780,141 | 2,331,889 | 2.9891 | 0.603 | 0.603 | 0.609 | 0.601 | 0.609 | 3,844,829 | 0.6065 | -2.62% |
| 2009-02-23 | 0 | 3.050 | 3.050 | 3.100 | 2.900 | 3.100 | 693,000 | 2,104,560 | 3.0369 | 0.619 | 0.619 | 0.629 | 0.588 | 0.629 | 3,415,365 | 0.6162 | 2.01% |
| 2009-02-20 | 0 | 2.990 | 2.980 | 2.990 | 2.950 | 3.010 | 867,000 | 2,588,370 | 2.9854 | 0.607 | 0.605 | 0.607 | 0.599 | 0.611 | 4,272,903 | 0.6058 | -0.66% |
| 2009-02-19 | 0 | 3.010 | 3.000 | 3.010 | 2.970 | 3.050 | 1,033,000 | 3,111,050 | 3.0117 | 0.611 | 0.609 | 0.611 | 0.603 | 0.619 | 5,091,014 | 0.6111 | -1.31% |
| 2009-02-18 | 0 | 3.050 | 3.050 | 3.080 | 2.980 | 3.070 | 1,360,000 | 4,116,470 | 3.0268 | 0.619 | 0.619 | 0.625 | 0.605 | 0.623 | 6,702,593 | 0.6142 | -0.97% |
| 2009-02-17 | 0 | 3.080 | 3.050 | 3.080 | 3.040 | 3.100 | 1,271,000 | 3,895,010 | 3.0645 | 0.625 | 0.619 | 0.625 | 0.617 | 0.629 | 6,263,968 | 0.6218 | 0.33% |
| 2009-02-16 | 0 | 3.070 | 3.070 | 3.090 | 3.040 | 3.100 | 284,000 | 868,020 | 3.0564 | 0.623 | 0.623 | 0.627 | 0.617 | 0.629 | 1,399,659 | 0.6202 | -1.29% |
| 2009-02-13 | 0 | 3.110 | 3.090 | 3.110 | 3.010 | 3.150 | 2,731,000 | 8,469,930 | 3.1014 | 0.631 | 0.627 | 0.631 | 0.611 | 0.639 | 13,459,398 | 0.6293 | 0.65% |
| 2009-02-12 | 0 | 3.090 | 3.090 | 3.100 | 3.060 | 3.170 | 1,093,000 | 3,383,410 | 3.0955 | 0.627 | 0.627 | 0.629 | 0.621 | 0.643 | 5,386,716 | 0.6281 | -0.32% |
| 2009-02-11 | 0 | 3.100 | 3.100 | 3.120 | 3.080 | 3.160 | 948,050 | 2,962,027 | 3.1243 | 0.629 | 0.629 | 0.633 | 0.625 | 0.641 | 4,672,348 | 0.6339 | -1.59% |
| 2009-02-10 | 0 | 3.150 | 3.140 | 3.170 | 3.110 | 3.180 | 856,000 | 2,696,460 | 3.1501 | 0.639 | 0.637 | 0.643 | 0.631 | 0.645 | 4,218,691 | 0.6392 | 0.32% |
| 2009-02-09 | 0 | 3.140 | 3.130 | 3.140 | 3.030 | 3.250 | 2,200,000 | 6,905,410 | 3.1388 | 0.637 | 0.635 | 0.637 | 0.615 | 0.659 | 10,842,430 | 0.6369 | -0.95% |
| 2009-02-06 | 0 | 3.170 | 3.140 | 3.180 | 3.050 | 3.260 | 2,471,500 | 7,834,835 | 3.1701 | 0.643 | 0.637 | 0.645 | 0.619 | 0.661 | 12,180,484 | 0.6432 | 0.32% |
| 2009-02-05 | 0 | 3.160 | 3.150 | 3.160 | 3.130 | 3.330 | 2,072,000 | 6,636,200 | 3.2028 | 0.641 | 0.639 | 0.641 | 0.635 | 0.676 | 10,211,598 | 0.6499 | -0.94% |
| 2009-02-04 | 0 | 3.190 | 3.180 | 3.190 | 3.140 | 3.230 | 1,149,000 | 3,651,900 | 3.1783 | 0.647 | 0.645 | 0.647 | 0.637 | 0.655 | 5,662,705 | 0.6449 | 0.95% |
| 2009-02-03 | 0 | 3.160 | 3.130 | 3.160 | 3.100 | 3.180 | 763,000 | 2,398,400 | 3.1434 | 0.641 | 0.635 | 0.641 | 0.629 | 0.645 | 3,760,352 | 0.6378 | -0.94% |
| 2009-02-02 | 0 | 3.190 | 3.190 | 3.200 | 3.150 | 3.350 | 1,108,000 | 3,616,240 | 3.2638 | 0.647 | 0.647 | 0.649 | 0.639 | 0.680 | 5,460,642 | 0.6622 | -4.49% |
| 2009-01-30 | 0 | 3.340 | 3.340 | 3.360 | 3.040 | 3.380 | 562,000 | 1,811,280 | 3.2229 | 0.678 | 0.678 | 0.682 | 0.617 | 0.686 | 2,769,748 | 0.6540 | 5.70% |
| 2009-01-29 | 0 | 3.160 | 3.150 | 3.160 | 3.100 | 3.280 | 528,191 | 1,681,433 | 3.1834 | 0.641 | 0.639 | 0.641 | 0.629 | 0.666 | 2,603,125 | 0.6459 | 1.28% |
| 2009-01-23 | 0 | 3.120 | 3.120 | 3.180 | 3.100 | 3.240 | 963,000 | 3,056,430 | 3.1739 | 0.633 | 0.633 | 0.645 | 0.629 | 0.657 | 4,746,027 | 0.6440 | -2.50% |
| 2009-01-22 | 0 | 3.200 | 3.130 | 3.200 | 3.080 | 3.280 | 1,465,000 | 4,612,000 | 3.1481 | 0.649 | 0.635 | 0.649 | 0.625 | 0.666 | 7,220,073 | 0.6388 | 2.24% |
| 2009-01-21 | 0 | 3.130 | 3.060 | 3.130 | 3.000 | 3.130 | 997,000 | 3,073,240 | 3.0825 | 0.635 | 0.621 | 0.635 | 0.609 | 0.635 | 4,913,592 | 0.6255 | 2.62% |
| 2009-01-20 | 0 | 3.050 | 3.020 | 3.050 | 2.950 | 3.100 | 632,000 | 1,922,160 | 3.0414 | 0.619 | 0.613 | 0.619 | 0.599 | 0.629 | 3,114,734 | 0.6171 | -2.24% |
| 2009-01-19 | 0 | 3.120 | 3.100 | 3.140 | 3.090 | 3.300 | 526,000 | 1,675,770 | 3.1859 | 0.633 | 0.629 | 0.637 | 0.627 | 0.670 | 2,592,326 | 0.6464 | -2.50% |
| 2009-01-16 | 0 | 3.200 | 3.200 | 3.230 | 3.170 | 3.350 | 604,900 | 1,937,049 | 3.2023 | 0.649 | 0.649 | 0.655 | 0.643 | 0.680 | 2,981,175 | 0.6498 | 0.95% |
| 2009-01-15 | 0 | 3.170 | 3.170 | 3.200 | 2.870 | 3.280 | 2,759,000 | 8,395,800 | 3.0431 | 0.643 | 0.643 | 0.649 | 0.582 | 0.666 | 13,597,393 | 0.6175 | 0.32% |
| 2009-01-14 | 0 | 3.160 | 3.160 | 3.190 | 3.150 | 3.420 | 3,530,000 | 11,610,110 | 3.2890 | 0.641 | 0.641 | 0.647 | 0.639 | 0.694 | 17,397,172 | 0.6674 | -3.66% |
| 2009-01-13 | 0 | 3.280 | 3.260 | 3.280 | 3.260 | 3.520 | 4,728,000 | 15,971,660 | 3.3781 | 0.666 | 0.661 | 0.666 | 0.661 | 0.714 | 23,301,368 | 0.6854 | -7.34% |
| 2009-01-12 | 0 | 3.540 | 3.540 | 3.580 | 3.490 | 3.960 | 3,177,875 | 11,653,859 | 3.6672 | 0.718 | 0.718 | 0.726 | 0.708 | 0.804 | 15,661,767 | 0.7441 | -9.69% |
| 2009-01-09 | 0 | 3.920 | 3.900 | 3.920 | 3.740 | 4.210 | 8,752,000 | 34,040,390 | 3.8894 | 0.795 | 0.791 | 0.795 | 0.759 | 0.854 | 43,133,158 | 0.7892 | -1.51% |
| 2009-01-08 | 0 | 3.980 | 3.980 | 3.990 | 3.700 | 4.340 | 18,818,701 | 75,796,242 | 4.0277 | 0.808 | 0.808 | 0.810 | 0.751 | 0.881 | 92,745,658 | 0.8172 | 2.31% |
| 2009-01-07 | 0 | 3.890 | 3.890 | 3.900 | 3.270 | 4.150 | 23,898,000 | 88,867,880 | 3.7186 | 0.789 | 0.789 | 0.791 | 0.664 | 0.842 | 117,778,360 | 0.7545 | 21.18% |
| 2009-01-06 | 0 | 3.210 | 3.200 | 3.210 | 3.060 | 3.220 | 13,674,000 | 43,331,870 | 3.1689 | 0.651 | 0.649 | 0.651 | 0.621 | 0.653 | 67,390,631 | 0.6430 | 3.55% |
| 2009-01-05 | 0 | 3.100 | 3.100 | 3.110 | 3.030 | 3.220 | 10,890,756 | 33,850,568 | 3.1082 | 0.629 | 0.629 | 0.631 | 0.615 | 0.653 | 53,673,754 | 0.6307 | 1.64% |
| 2009-01-02 | 0 | 3.050 | 3.040 | 3.050 | 2.950 | 3.060 | 3,417,000 | 10,321,060 | 3.0205 | 0.619 | 0.617 | 0.619 | 0.599 | 0.621 | 16,840,265 | 0.6129 | 4.45% |
| 2008-12-31 | 0 | 2.920 | 2.920 | 2.980 | 2.920 | 3.020 | 1,514,000 | 4,507,330 | 2.9771 | 0.592 | 0.592 | 0.605 | 0.592 | 0.613 | 7,461,563 | 0.6041 | -2.99% |
| 2008-12-30 | 0 | 3.010 | 2.980 | 3.010 | 2.900 | 3.030 | 2,331,710 | 6,903,471 | 2.9607 | 0.611 | 0.605 | 0.611 | 0.588 | 0.615 | 11,491,547 | 0.6007 | 1.35% |
| 2008-12-29 | 0 | 2.970 | 2.970 | 2.990 | 2.920 | 3.190 | 2,158,333 | 6,450,022 | 2.9884 | 0.603 | 0.603 | 0.607 | 0.592 | 0.647 | 10,637,079 | 0.6064 | -2.30% |
| 2008-12-24 | 0 | 3.040 | 3.020 | 3.030 | 2.730 | 3.100 | 2,302,000 | 6,848,970 | 2.9752 | 0.617 | 0.613 | 0.615 | 0.554 | 0.629 | 11,345,124 | 0.6037 | 8.19% |
| 2008-12-23 | 0 | 2.810 | 2.800 | 2.810 | 2.690 | 2.930 | 6,651,000 | 18,500,960 | 2.7817 | 0.570 | 0.568 | 0.570 | 0.546 | 0.595 | 32,778,637 | 0.5644 | -4.10% |
| 2008-12-22 | 0 | 2.930 | 2.930 | 2.970 | 2.930 | 3.430 | 5,362,000 | 17,239,140 | 3.2151 | 0.595 | 0.595 | 0.603 | 0.595 | 0.696 | 26,425,959 | 0.6524 | -10.12% |
| 2008-12-19 | 0 | 3.260 | 3.230 | 3.260 | 2.880 | 3.450 | 12,849,000 | 41,141,800 | 3.2019 | 0.661 | 0.655 | 0.661 | 0.584 | 0.700 | 63,324,720 | 0.6497 | 10.88% |
| 2008-12-18 | 0 | 2.940 | 2.920 | 2.940 | 2.900 | 3.000 | 6,034,847 | 17,714,956 | 2.9354 | 0.597 | 0.592 | 0.597 | 0.588 | 0.609 | 29,742,003 | 0.5956 | 1.38% |
| 2008-12-17 | 0 | 2.900 | 2.890 | 2.900 | 2.800 | 2.950 | 4,858,000 | 13,974,370 | 2.8766 | 0.588 | 0.586 | 0.588 | 0.568 | 0.599 | 23,942,057 | 0.5837 | 1.05% |
| 2008-12-16 | 0 | 2.870 | 2.840 | 2.870 | 2.800 | 2.930 | 1,225,000 | 3,508,760 | 2.8643 | 0.582 | 0.576 | 0.582 | 0.568 | 0.595 | 6,037,262 | 0.5812 | 0.00% |
| 2008-12-15 | 0 | 2.870 | 2.800 | 2.870 | 2.750 | 2.870 | 1,209,000 | 3,408,800 | 2.8195 | 0.582 | 0.568 | 0.582 | 0.558 | 0.582 | 5,958,408 | 0.5721 | 7.89% |
| 2008-12-12 | 0 | 2.660 | 2.660 | 2.690 | 2.510 | 2.800 | 5,370,000 | 14,229,220 | 2.6498 | 0.540 | 0.540 | 0.546 | 0.509 | 0.568 | 26,465,386 | 0.5377 | -5.00% |
| 2008-12-11 | 0 | 2.800 | 2.800 | 2.830 | 2.800 | 3.040 | 10,308,000 | 29,902,700 | 2.9009 | 0.568 | 0.568 | 0.574 | 0.568 | 0.617 | 50,801,713 | 0.5886 | -6.04% |
| 2008-12-10 | 0 | 2.980 | 2.970 | 2.980 | 2.940 | 3.040 | 7,027,000 | 20,917,900 | 2.9768 | 0.605 | 0.603 | 0.605 | 0.597 | 0.617 | 34,631,707 | 0.6040 | 2.05% |
| 2008-12-09 | 0 | 2.920 | 2.920 | 2.970 | 2.900 | 3.040 | 3,062,000 | 9,104,510 | 2.9734 | 0.592 | 0.592 | 0.603 | 0.588 | 0.617 | 15,090,691 | 0.6033 | 1.39% |
| 2008-12-08 | 0 | 2.880 | 2.870 | 2.880 | 2.800 | 3.100 | 6,732,000 | 19,419,150 | 2.8846 | 0.584 | 0.582 | 0.584 | 0.568 | 0.629 | 33,177,836 | 0.5853 | -3.68% |
| 2008-12-05 | 0 | 2.990 | 2.980 | 2.990 | 2.980 | 3.250 | 2,238,000 | 6,779,890 | 3.0294 | 0.607 | 0.605 | 0.607 | 0.605 | 0.659 | 11,029,708 | 0.6147 | -5.38% |
| 2008-12-04 | 0 | 3.160 | 3.110 | 3.170 | 3.150 | 3.300 | 561,000 | 1,803,340 | 3.2145 | 0.641 | 0.631 | 0.643 | 0.639 | 0.670 | 2,764,820 | 0.6522 | -3.36% |
| 2008-12-03 | 0 | 3.270 | 3.240 | 3.270 | 3.240 | 3.500 | 1,085,000 | 3,566,320 | 3.2869 | 0.664 | 0.657 | 0.664 | 0.657 | 0.710 | 5,347,289 | 0.6669 | 1.24% |
| 2008-12-02 | 0 | 3.230 | 3.230 | 3.260 | 3.230 | 3.500 | 889,000 | 2,948,740 | 3.3169 | 0.655 | 0.655 | 0.661 | 0.655 | 0.710 | 4,381,327 | 0.6730 | -10.03% |
| 2008-12-01 | 0 | 3.590 | 3.560 | 3.590 | 3.560 | 3.730 | 1,511,000 | 5,452,680 | 3.6087 | 0.728 | 0.722 | 0.728 | 0.722 | 0.757 | 7,446,778 | 0.7322 | -2.97% |
| 2008-11-28 | 0 | 3.700 | 3.560 | 3.700 | 3.480 | 3.750 | 957,390 | 3,455,746 | 3.6095 | 0.751 | 0.722 | 0.751 | 0.706 | 0.761 | 4,718,379 | 0.7324 | 2.78% |
| 2008-11-27 | 0 | 3.600 | 3.600 | 3.610 | 3.550 | 3.800 | 623,000 | 2,294,740 | 3.6834 | 0.730 | 0.730 | 0.732 | 0.720 | 0.771 | 3,070,379 | 0.7474 | -1.37% |
| 2008-11-26 | 0 | 3.650 | 3.560 | 3.650 | 3.450 | 3.850 | 1,385,113 | 5,051,370 | 3.6469 | 0.741 | 0.722 | 0.741 | 0.700 | 0.781 | 6,826,359 | 0.7400 | 1.39% |
| 2008-11-25 | 0 | 3.600 | 3.460 | 3.600 | 3.250 | 3.600 | 3,098,000 | 10,764,220 | 3.4746 | 0.730 | 0.702 | 0.730 | 0.659 | 0.730 | 15,268,113 | 0.7050 | 3.45% |
| 2008-11-24 | 0 | 3.480 | 3.430 | 3.480 | 3.300 | 3.480 | 841,610 | 2,867,093 | 3.4067 | 0.706 | 0.696 | 0.706 | 0.670 | 0.706 | 4,147,772 | 0.6912 | 2.65% |
| 2008-11-21 | 0 | 3.390 | 3.390 | 3.400 | 3.190 | 3.490 | 896,000 | 2,958,900 | 3.3023 | 0.688 | 0.688 | 0.690 | 0.647 | 0.708 | 4,415,826 | 0.6701 | 0.30% |
| 2008-11-20 | 0 | 3.380 | 3.380 | 3.430 | 3.200 | 3.870 | 2,818,000 | 9,639,410 | 3.4207 | 0.686 | 0.686 | 0.696 | 0.649 | 0.785 | 13,888,167 | 0.6941 | -15.08% |
| 2008-11-19 | 0 | 3.980 | 3.950 | 3.980 | 3.840 | 4.160 | 766,000 | 3,117,410 | 4.0697 | 0.808 | 0.801 | 0.808 | 0.779 | 0.844 | 3,775,137 | 0.8258 | -1.49% |
| 2008-11-18 | 0 | 4.040 | 4.000 | 4.040 | 4.000 | 4.420 | 1,308,000 | 5,419,130 | 4.1431 | 0.820 | 0.812 | 0.820 | 0.812 | 0.897 | 6,446,317 | 0.8407 | -10.22% |
| 2008-11-17 | 0 | 4.500 | 4.400 | 4.500 | 4.150 | 4.700 | 2,147,954 | 9,378,029 | 4.3660 | 0.913 | 0.893 | 0.913 | 0.842 | 0.954 | 10,585,928 | 0.8859 | -2.39% |
| 2008-11-14 | 0 | 4.800 | 4.710 | 4.800 | 4.500 | 4.850 | 2,778,051 | 12,985,070 | 4.6742 | 0.935 | 0.918 | 0.935 | 0.877 | 0.945 | 14,255,566 | 0.9109 | 2.13% |
| 2008-11-13 | 0 | 4.700 | 4.670 | 4.700 | 4.500 | 4.800 | 3,322,903 | 15,590,532 | 4.6918 | 0.916 | 0.910 | 0.916 | 0.877 | 0.935 | 17,051,474 | 0.9143 | -6.00% |
| 2008-11-12 | 0 | 5.000 | 4.960 | 5.000 | 4.600 | 5.450 | 6,964,121 | 35,175,411 | 5.0509 | 0.974 | 0.967 | 0.974 | 0.896 | 1.062 | 35,736,381 | 0.9843 | 0.00% |
| 2008-11-11 | 0 | 5.000 | 5.000 | 5.010 | 4.250 | 5.040 | 3,972,717 | 19,107,697 | 4.8097 | 0.974 | 0.974 | 0.976 | 0.828 | 0.982 | 20,385,994 | 0.9373 | 12.36% |
| 2008-11-10 | 0 | 4.450 | 4.450 | 4.510 | 3.910 | 4.680 | 3,543,209 | 15,074,276 | 4.2544 | 0.867 | 0.867 | 0.879 | 0.762 | 0.912 | 18,181,974 | 0.8291 | 20.92% |
| 2008-11-07 | 0 | 3.680 | 3.680 | 3.800 | 3.000 | 3.960 | 4,018,000 | 13,829,110 | 3.4418 | 0.717 | 0.717 | 0.741 | 0.585 | 0.772 | 20,618,363 | 0.6707 | 11.52% |
| 2008-11-06 | 0 | 3.300 | 3.300 | 3.350 | 3.050 | 3.360 | 2,617,000 | 8,531,670 | 3.2601 | 0.643 | 0.643 | 0.653 | 0.594 | 0.655 | 13,429,133 | 0.6353 | -1.20% |
| 2008-11-05 | 0 | 3.340 | 3.330 | 3.340 | 3.000 | 3.360 | 2,998,000 | 9,664,870 | 3.2238 | 0.651 | 0.649 | 0.651 | 0.585 | 0.655 | 15,384,234 | 0.6282 | 5.36% |
| 2008-11-04 | 0 | 3.170 | 3.060 | 3.170 | 2.600 | 3.350 | 3,089,000 | 9,139,020 | 2.9586 | 0.618 | 0.596 | 0.618 | 0.507 | 0.653 | 15,851,201 | 0.5766 | 0.00% |
| 2008-11-03 | 0 | 3.170 | 3.130 | 3.170 | 2.510 | 3.400 | 5,645,600 | 17,862,670 | 3.1640 | 0.618 | 0.610 | 0.618 | 0.489 | 0.663 | 28,970,391 | 0.6166 | 23.35% |
| 2008-10-31 | 0 | 2.570 | 2.570 | 2.580 | 1.760 | 2.650 | 4,885,103 | 11,810,416 | 2.4176 | 0.501 | 0.501 | 0.503 | 0.343 | 0.516 | 25,067,902 | 0.4711 | 35.26% |
| 2008-10-30 | 0 | 1.900 | 1.810 | 1.900 | 1.430 | 1.930 | 15,137,644 | 25,688,308 | 1.6970 | 0.370 | 0.353 | 0.370 | 0.279 | 0.376 | 77,678,807 | 0.3307 | 26.67% |
| 2008-10-29 | 0 | 1.500 | 1.430 | 1.500 | 1.300 | 1.700 | 36,188,660 | 57,280,778 | 1.5828 | 0.292 | 0.279 | 0.292 | 0.253 | 0.331 | 185,702,077 | 0.3085 | -3.23% |
| 2008-10-28 | 0 | 1.550 | 1.550 | 1.600 | 0.660 | 1.600 | 58,656,326 | 79,863,675 | 1.3616 | 0.302 | 0.302 | 0.312 | 0.129 | 0.312 | 300,994,885 | 0.2653 | -41.73% |
| 2008-10-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.518 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.518 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 2.660 | 2.660 | 2.690 | 2.600 | 3.080 | 5,136,000 | 14,121,810 | 2.7496 | 0.518 | 0.518 | 0.524 | 0.507 | 0.600 | 26,355,379 | 0.5358 | -17.13% |
| 2008-10-22 | 0 | 3.210 | 3.210 | 3.280 | 3.200 | 3.860 | 4,033,600 | 13,946,088 | 3.4575 | 0.626 | 0.626 | 0.639 | 0.624 | 0.752 | 20,698,415 | 0.6738 | -15.97% |
| 2008-10-21 | 0 | 3.820 | 3.820 | 3.850 | 3.820 | 4.150 | 2,531,000 | 10,159,240 | 4.0139 | 0.744 | 0.744 | 0.750 | 0.744 | 0.809 | 12,987,824 | 0.7822 | -6.83% |
| 2008-10-20 | 0 | 4.100 | 4.020 | 4.100 | 4.060 | 4.300 | 843,036 | 3,518,571 | 4.1737 | 0.799 | 0.783 | 0.799 | 0.791 | 0.838 | 4,326,038 | 0.8133 | -0.73% |
| 2008-10-17 | 0 | 4.130 | 4.110 | 4.130 | 4.100 | 4.450 | 820,500 | 3,463,235 | 4.2209 | 0.805 | 0.801 | 0.805 | 0.799 | 0.867 | 4,210,395 | 0.8225 | -3.95% |
| 2008-10-16 | 0 | 4.300 | 4.300 | 4.370 | 4.270 | 4.550 | 1,949,507 | 8,499,851 | 4.3600 | 0.838 | 0.838 | 0.852 | 0.832 | 0.887 | 10,003,893 | 0.8497 | -12.96% |
| 2008-10-15 | 0 | 4.940 | 4.760 | 4.940 | 4.560 | 5.000 | 2,380,624 | 11,121,100 | 4.6715 | 0.963 | 0.928 | 0.963 | 0.889 | 0.974 | 12,216,170 | 0.9104 | 3.78% |
| 2008-10-14 | 0 | 4.760 | 4.760 | 4.880 | 4.700 | 5.060 | 3,302,242 | 16,020,469 | 4.8514 | 0.928 | 0.928 | 0.951 | 0.916 | 0.986 | 16,945,452 | 0.9454 | 1.28% |
| 2008-10-13 | 0 | 4.700 | 4.700 | 4.750 | 4.240 | 4.750 | 1,257,934 | 5,598,068 | 4.4502 | 0.916 | 0.916 | 0.926 | 0.826 | 0.926 | 6,455,087 | 0.8672 | 7.80% |
| 2008-10-10 | 0 | 4.360 | 4.360 | 4.500 | 4.200 | 4.600 | 744,049 | 3,299,586 | 4.4346 | 0.850 | 0.850 | 0.877 | 0.818 | 0.896 | 3,818,087 | 0.8642 | -11.56% |
| 2008-10-09 | 0 | 4.930 | 4.930 | 5.000 | 4.810 | 5.000 | 3,091,000 | 15,208,970 | 4.9204 | 0.961 | 0.961 | 0.974 | 0.937 | 0.974 | 15,861,464 | 0.9589 | 0.61% |
| 2008-10-08 | 0 | 4.900 | 4.900 | 4.950 | 4.800 | 5.080 | 2,319,993 | 11,473,885 | 4.9457 | 0.955 | 0.955 | 0.965 | 0.935 | 0.990 | 11,905,042 | 0.9638 | -14.49% |
| 2008-10-06 | 0 | 5.730 | 5.730 | 5.760 | 5.600 | 5.980 | 2,945,500 | 17,175,254 | 5.8310 | 1.117 | 1.117 | 1.122 | 1.091 | 1.165 | 15,114,831 | 1.1363 | -4.50% |
| 2008-10-03 | 0 | 6.000 | 5.950 | 6.000 | 5.720 | 6.080 | 4,399,000 | 26,156,780 | 5.9461 | 1.169 | 1.160 | 1.169 | 1.115 | 1.185 | 22,573,465 | 1.1587 | -4.76% |
| 2008-10-02 | 0 | 6.300 | 6.300 | 6.390 | 6.060 | 6.950 | 2,433,608 | 15,907,943 | 6.5368 | 1.228 | 1.228 | 1.245 | 1.181 | 1.354 | 12,488,057 | 1.2739 | -8.70% |
| 2008-09-30 | 0 | 6.900 | 6.800 | 6.900 | 5.800 | 6.900 | 8,022,291 | 50,541,918 | 6.3002 | 1.345 | 1.325 | 1.345 | 1.130 | 1.345 | 41,166,379 | 1.2277 | 4.23% |
| 2008-09-29 | 0 | 6.620 | 6.610 | 6.620 | 6.580 | 7.150 | 2,393,541 | 16,153,569 | 6.7488 | 1.290 | 1.288 | 1.290 | 1.282 | 1.393 | 12,282,454 | 1.3152 | -7.54% |
| 2008-09-26 | 0 | 7.160 | 7.160 | 7.190 | 6.960 | 8.350 | 4,966,000 | 36,017,740 | 7.2529 | 1.395 | 1.395 | 1.401 | 1.356 | 1.627 | 25,483,025 | 1.4134 | -13.73% |
| 2008-09-25 | 0 | 8.300 | 8.240 | 8.300 | 8.300 | 9.150 | 2,306,000 | 19,833,330 | 8.6008 | 1.617 | 1.606 | 1.617 | 1.617 | 1.783 | 11,833,237 | 1.6761 | -7.57% |
| 2008-09-24 | 0 | 8.980 | 8.900 | 8.980 | 8.780 | 9.870 | 3,109,599 | 28,434,739 | 9.1442 | 1.750 | 1.734 | 1.750 | 1.711 | 1.923 | 15,956,905 | 1.7820 | -7.42% |
| 2008-09-23 | 0 | 9.700 | 9.630 | 9.700 | 9.540 | 10.42 | 1,204,809 | 11,858,849 | 9.8429 | 1.890 | 1.877 | 1.890 | 1.859 | 2.031 | 6,182,476 | 1.9181 | -4.15% |
| 2008-09-22 | 0 | 10.12 | 10.12 | 10.20 | 9.540 | 10.28 | 2,144,000 | 21,303,550 | 9.9364 | 1.972 | 1.972 | 1.988 | 1.859 | 2.003 | 11,001,934 | 1.9363 | 1.20% |
| 2008-09-19 | 0 | 10.00 | 9.970 | 10.00 | 9.940 | 10.88 | 3,391,309 | 34,387,846 | 10.140 | 1.949 | 1.943 | 1.949 | 1.937 | 2.120 | 17,402,499 | 1.9760 | 0.00% |
| 2008-09-18 | 0 | 10.00 | 9.820 | 10.00 | 9.370 | 10.48 | 1,109,439 | 10,982,202 | 9.8989 | 1.949 | 1.914 | 1.949 | 1.826 | 2.042 | 5,693,085 | 1.9290 | -1.38% |
| 2008-09-17 | 0 | 10.14 | 10.14 | 10.48 | 9.920 | 11.10 | 1,112,724 | 11,698,480 | 10.513 | 1.976 | 1.976 | 2.042 | 1.933 | 2.163 | 5,709,942 | 2.0488 | -6.46% |
| 2008-09-16 | 0 | 10.84 | 10.84 | 10.90 | 10.58 | 11.74 | 1,633,000 | 17,758,840 | 10.875 | 2.112 | 2.112 | 2.124 | 2.062 | 2.288 | 8,379,738 | 2.1193 | -8.14% |
| 2008-09-12 | 0 | 11.80 | 11.64 | 11.80 | 11.60 | 12.24 | 1,762,406 | 21,052,010 | 11.945 | 2.300 | 2.268 | 2.300 | 2.261 | 2.385 | 9,043,785 | 2.3278 | -1.83% |
| 2008-09-11 | 0 | 12.02 | 11.86 | 12.02 | 11.80 | 12.44 | 1,121,000 | 13,447,140 | 11.996 | 2.342 | 2.311 | 2.342 | 2.300 | 2.424 | 5,752,411 | 2.3377 | -1.15% |
| 2008-09-10 | 0 | 12.16 | 12.16 | 12.18 | 11.90 | 12.60 | 1,410,000 | 17,372,640 | 12.321 | 2.370 | 2.370 | 2.374 | 2.319 | 2.455 | 7,235,414 | 2.4011 | 0.50% |
| 2008-09-09 | 0 | 12.10 | 11.98 | 12.10 | 11.50 | 12.10 | 1,397,000 | 16,390,460 | 11.733 | 2.358 | 2.335 | 2.358 | 2.241 | 2.358 | 7,168,704 | 2.2864 | 3.07% |
| 2008-09-08 | 0 | 11.74 | 11.74 | 11.84 | 11.24 | 11.84 | 1,048,667 | 12,211,150 | 11.644 | 2.288 | 2.288 | 2.307 | 2.190 | 2.307 | 5,381,234 | 2.2692 | 3.89% |
| 2008-09-05 | 0 | 11.30 | 11.18 | 11.30 | 11.00 | 11.64 | 1,133,000 | 12,667,020 | 11.180 | 2.202 | 2.179 | 2.202 | 2.144 | 2.268 | 5,813,988 | 2.1787 | -3.58% |
| 2008-09-04 | 0 | 11.72 | 11.72 | 11.84 | 11.46 | 11.88 | 1,033,504 | 11,992,825 | 11.604 | 2.284 | 2.284 | 2.307 | 2.233 | 2.315 | 5,303,425 | 2.2613 | 0.00% |
| 2008-09-03 | 0 | 11.72 | 11.68 | 11.70 | 11.54 | 11.96 | 1,018,000 | 11,884,060 | 11.674 | 2.284 | 2.276 | 2.280 | 2.249 | 2.331 | 5,223,866 | 2.2750 | 0.00% |
| 2008-09-02 | 0 | 11.72 | 11.70 | 11.74 | 11.50 | 12.08 | 1,099,000 | 12,856,020 | 11.698 | 2.284 | 2.280 | 2.288 | 2.241 | 2.354 | 5,639,518 | 2.2796 | -1.01% |
| 2008-09-01 | 0 | 11.84 | 11.84 | 11.96 | 11.84 | 12.38 | 1,061,497 | 12,817,210 | 12.075 | 2.307 | 2.307 | 2.331 | 2.307 | 2.413 | 5,447,071 | 2.3530 | -2.31% |
| 2008-08-29 | 0 | 12.12 | 12.12 | 12.42 | 12.12 | 12.70 | 1,099,259 | 13,639,726 | 12.408 | 2.362 | 2.362 | 2.420 | 2.362 | 2.475 | 5,640,847 | 2.4180 | -0.82% |
| 2008-08-28 | 0 | 12.22 | 12.22 | 12.42 | 12.20 | 13.06 | 1,066,000 | 13,275,320 | 12.453 | 2.381 | 2.381 | 2.420 | 2.377 | 2.545 | 5,470,178 | 2.4269 | -2.24% |
| 2008-08-27 | 0 | 12.50 | 12.22 | 12.50 | 11.80 | 12.50 | 1,174,839 | 14,299,801 | 12.172 | 2.436 | 2.381 | 2.436 | 2.300 | 2.436 | 6,028,685 | 2.3720 | 7.20% |
| 2008-08-26 | 0 | 11.66 | 11.60 | 11.66 | 11.46 | 12.02 | 1,214,406 | 14,100,447 | 11.611 | 2.272 | 2.261 | 2.272 | 2.233 | 2.342 | 6,231,723 | 2.2627 | -1.19% |
| 2008-08-25 | 0 | 11.80 | 11.80 | 11.82 | 11.78 | 12.30 | 1,445,286 | 17,450,046 | 12.074 | 2.300 | 2.300 | 2.303 | 2.296 | 2.397 | 7,416,484 | 2.3529 | 0.85% |
| 2008-08-21 | 0 | 11.70 | 11.70 | 11.72 | 11.70 | 12.08 | 1,161,728 | 13,705,556 | 11.798 | 2.280 | 2.280 | 2.284 | 2.280 | 2.354 | 5,961,406 | 2.2990 | -3.31% |
| 2008-08-20 | 0 | 12.10 | 11.92 | 12.10 | 11.86 | 12.16 | 1,125,000 | 13,491,660 | 11.993 | 2.358 | 2.323 | 2.358 | 2.311 | 2.370 | 5,772,937 | 2.3371 | -0.66% |
| 2008-08-19 | 0 | 12.18 | 12.04 | 12.18 | 12.06 | 12.40 | 1,444,499 | 17,638,866 | 12.211 | 2.374 | 2.346 | 2.374 | 2.350 | 2.416 | 7,412,445 | 2.3796 | -1.62% |
| 2008-08-18 | 0 | 12.38 | 12.24 | 12.42 | 12.22 | 12.48 | 1,056,000 | 13,001,120 | 12.312 | 2.413 | 2.385 | 2.420 | 2.381 | 2.432 | 5,418,863 | 2.3992 | 0.16% |
| 2008-08-15 | 0 | 12.36 | 12.20 | 12.36 | 12.06 | 12.38 | 1,421,000 | 17,453,480 | 12.283 | 2.409 | 2.377 | 2.409 | 2.350 | 2.413 | 7,291,860 | 2.3936 | 0.49% |
| 2008-08-14 | 0 | 12.30 | 12.30 | 12.34 | 11.92 | 12.32 | 1,831,000 | 22,281,880 | 12.169 | 2.397 | 2.397 | 2.405 | 2.323 | 2.401 | 9,395,775 | 2.3715 | 1.99% |
| 2008-08-13 | 0 | 12.06 | 11.96 | 12.00 | 11.74 | 12.42 | 1,216,570 | 14,618,105 | 12.016 | 2.350 | 2.331 | 2.338 | 2.288 | 2.420 | 6,242,828 | 2.3416 | 2.73% |
| 2008-08-12 | 0 | 11.74 | 11.74 | 11.90 | 11.62 | 12.40 | 3,209,726 | 38,085,827 | 11.866 | 2.288 | 2.288 | 2.319 | 2.264 | 2.416 | 16,470,706 | 2.3123 | -3.93% |
| 2008-08-11 | 0 | 12.22 | 11.98 | 12.20 | 11.86 | 12.44 | 1,254,330 | 15,107,520 | 12.044 | 2.381 | 2.335 | 2.377 | 2.311 | 2.424 | 6,436,593 | 2.3471 | -0.16% |
| 2008-08-08 | 0 | 12.24 | 12.14 | 12.24 | 12.14 | 12.24 | 1,052,733 | 12,837,529 | 12.194 | 2.385 | 2.366 | 2.385 | 2.366 | 2.385 | 5,402,098 | 2.3764 | 1.16% |
| 2008-08-07 | 0 | 12.10 | 12.04 | 12.10 | 11.60 | 12.48 | 2,329,000 | 28,159,400 | 12.091 | 2.358 | 2.346 | 2.358 | 2.261 | 2.432 | 11,951,261 | 2.3562 | -1.14% |
| 2008-08-05 | 0 | 12.24 | 12.18 | 12.24 | 12.02 | 12.38 | 1,271,477 | 15,565,232 | 12.242 | 2.385 | 2.374 | 2.385 | 2.342 | 2.413 | 6,524,583 | 2.3856 | 0.33% |
| 2008-08-04 | 0 | 12.20 | 12.20 | 12.30 | 12.18 | 12.68 | 1,329,775 | 16,449,157 | 12.370 | 2.377 | 2.377 | 2.397 | 2.374 | 2.471 | 6,823,739 | 2.4106 | -4.69% |
| 2008-08-01 | 0 | 12.80 | 12.74 | 12.80 | 12.58 | 12.82 | 863,584 | 10,966,238 | 12.699 | 2.494 | 2.483 | 2.494 | 2.452 | 2.498 | 4,431,481 | 2.4746 | 0.00% |
| 2008-07-31 | 0 | 12.80 | 12.78 | 12.80 | 12.70 | 13.10 | 1,027,000 | 13,166,760 | 12.821 | 2.494 | 2.491 | 2.494 | 2.475 | 2.553 | 5,270,050 | 2.4984 | -0.16% |
| 2008-07-30 | 0 | 12.82 | 12.82 | 13.00 | 12.36 | 13.08 | 1,519,516 | 19,606,309 | 12.903 | 2.498 | 2.498 | 2.533 | 2.409 | 2.549 | 7,797,395 | 2.5145 | 3.72% |
| 2008-07-29 | 0 | 12.36 | 12.36 | 12.44 | 12.16 | 12.58 | 938,000 | 11,585,100 | 12.351 | 2.409 | 2.409 | 2.424 | 2.370 | 2.452 | 4,813,346 | 2.4069 | 0.16% |
| 2008-07-28 | 0 | 12.34 | 12.34 | 12.46 | 12.28 | 13.00 | 1,359,735 | 17,113,669 | 12.586 | 2.405 | 2.405 | 2.428 | 2.393 | 2.533 | 6,977,479 | 2.4527 | -3.59% |
| 2008-07-25 | 0 | 12.80 | 12.72 | 12.80 | 12.52 | 13.08 | 1,326,000 | 16,900,380 | 12.745 | 2.494 | 2.479 | 2.494 | 2.440 | 2.549 | 6,804,368 | 2.4838 | -2.29% |
| 2008-07-24 | 0 | 13.10 | 12.96 | 13.10 | 12.90 | 13.46 | 1,350,346 | 17,652,701 | 13.073 | 2.553 | 2.526 | 2.553 | 2.514 | 2.623 | 6,929,299 | 2.5475 | -2.24% |
| 2008-07-23 | 0 | 13.40 | 13.38 | 13.40 | 13.34 | 13.66 | 1,038,000 | 13,945,440 | 13.435 | 2.611 | 2.607 | 2.611 | 2.600 | 2.662 | 5,326,496 | 2.6181 | 0.00% |
| 2008-07-22 | 0 | 13.40 | 13.34 | 13.40 | 13.24 | 13.58 | 1,390,542 | 18,652,033 | 13.413 | 2.611 | 2.600 | 2.611 | 2.580 | 2.646 | 7,135,565 | 2.6140 | -0.59% |
| 2008-07-21 | 0 | 13.48 | 13.46 | 13.48 | 13.00 | 13.56 | 1,299,419 | 17,439,571 | 13.421 | 2.627 | 2.623 | 2.627 | 2.533 | 2.643 | 6,667,967 | 2.6154 | 5.31% |
| 2008-07-18 | 0 | 12.80 | 12.76 | 12.80 | 12.72 | 12.98 | 1,247,433 | 15,981,728 | 12.812 | 2.494 | 2.487 | 2.494 | 2.479 | 2.529 | 6,401,201 | 2.4967 | 0.00% |
| 2008-07-17 | 0 | 12.80 | 12.80 | 12.82 | 12.70 | 13.28 | 1,183,946 | 15,330,169 | 12.948 | 2.494 | 2.494 | 2.498 | 2.475 | 2.588 | 6,075,418 | 2.5233 | -0.62% |
| 2008-07-16 | 0 | 12.88 | 12.88 | 12.92 | 12.88 | 13.16 | 1,312,000 | 17,019,660 | 12.972 | 2.510 | 2.510 | 2.518 | 2.510 | 2.565 | 6,732,527 | 2.5280 | -3.16% |
| 2008-07-15 | 0 | 13.30 | 13.30 | 13.34 | 13.16 | 13.70 | 1,062,980 | 14,187,752 | 13.347 | 2.592 | 2.592 | 2.600 | 2.565 | 2.670 | 5,454,681 | 2.6010 | -4.18% |
| 2008-07-14 | 0 | 13.88 | 13.88 | 13.90 | 13.74 | 13.98 | 2,416,614 | 33,515,904 | 13.869 | 2.705 | 2.705 | 2.709 | 2.678 | 2.724 | 12,400,853 | 2.7027 | 0.00% |
| 2008-07-11 | 0 | 13.88 | 13.78 | 13.80 | 13.60 | 13.94 | 1,244,603 | 17,071,065 | 13.716 | 2.705 | 2.685 | 2.689 | 2.650 | 2.717 | 6,386,679 | 2.6729 | 1.02% |
| 2008-07-10 | 0 | 13.74 | 13.74 | 13.92 | 13.58 | 14.00 | 1,126,781 | 15,466,624 | 13.726 | 2.678 | 2.678 | 2.713 | 2.646 | 2.728 | 5,782,076 | 2.6749 | 0.29% |
| 2008-07-09 | 0 | 13.70 | 13.58 | 13.66 | 13.46 | 13.84 | 1,120,800 | 15,245,928 | 13.603 | 2.670 | 2.646 | 2.662 | 2.623 | 2.697 | 5,751,384 | 2.6508 | 1.48% |
| 2008-07-08 | 0 | 13.50 | 13.50 | 13.54 | 13.48 | 13.76 | 1,408,149 | 19,091,527 | 13.558 | 2.631 | 2.631 | 2.639 | 2.627 | 2.681 | 7,225,915 | 2.6421 | -1.17% |
| 2008-07-07 | 0 | 13.66 | 13.66 | 13.72 | 13.54 | 13.90 | 1,001,000 | 13,713,320 | 13.700 | 2.662 | 2.662 | 2.674 | 2.639 | 2.709 | 5,136,631 | 2.6697 | -2.01% |
| 2008-07-04 | 0 | 13.94 | 13.94 | 14.06 | 13.52 | 14.20 | 1,147,700 | 15,871,168 | 13.829 | 2.717 | 2.717 | 2.740 | 2.635 | 2.767 | 5,889,422 | 2.6949 | 3.57% |
| 2008-07-03 | 0 | 13.46 | 13.46 | 13.50 | 13.40 | 13.80 | 862,000 | 11,692,400 | 13.564 | 2.623 | 2.623 | 2.631 | 2.611 | 2.689 | 4,423,352 | 2.6433 | -1.03% |
| 2008-07-02 | 0 | 13.60 | 13.60 | 13.70 | 13.50 | 14.20 | 1,097,054 | 15,257,881 | 13.908 | 2.650 | 2.650 | 2.670 | 2.631 | 2.767 | 5,629,532 | 2.7103 | -4.76% |
| 2008-06-30 | 0 | 14.28 | 14.20 | 14.30 | 13.32 | 14.28 | 1,108,500 | 15,064,310 | 13.590 | 2.783 | 2.767 | 2.787 | 2.596 | 2.783 | 5,688,267 | 2.6483 | 4.08% |
| 2008-06-27 | 0 | 13.72 | 13.60 | 13.72 | 13.40 | 13.96 | 2,292,411 | 31,168,893 | 13.597 | 2.674 | 2.650 | 2.674 | 2.611 | 2.720 | 11,763,505 | 2.6496 | -2.00% |
| 2008-06-26 | 0 | 14.00 | 14.00 | 14.08 | 13.82 | 14.58 | 1,337,069 | 18,883,106 | 14.123 | 2.728 | 2.728 | 2.744 | 2.693 | 2.841 | 6,861,168 | 2.7522 | -2.23% |
| 2008-06-25 | 0 | 14.32 | 14.24 | 14.32 | 14.24 | 14.72 | 600,000 | 8,655,780 | 14.426 | 2.791 | 2.775 | 2.791 | 2.775 | 2.869 | 3,078,899 | 2.8113 | -1.24% |
| 2008-06-24 | 0 | 14.50 | 14.50 | 14.56 | 14.50 | 15.00 | 1,469,347 | 21,550,924 | 14.667 | 2.826 | 2.826 | 2.837 | 2.826 | 2.923 | 7,539,953 | 2.8582 | -3.07% |
| 2008-06-23 | 0 | 14.96 | 14.86 | 14.96 | 14.74 | 14.96 | 901,000 | 13,380,840 | 14.851 | 2.915 | 2.896 | 2.915 | 2.872 | 2.915 | 4,623,481 | 2.8941 | -0.53% |
| 2008-06-20 | 0 | 15.04 | 15.04 | 15.10 | 15.04 | 15.22 | 1,954,000 | 29,533,980 | 15.115 | 2.931 | 2.931 | 2.943 | 2.931 | 2.966 | 10,026,949 | 2.9455 | 0.00% |
| 2008-06-19 | 0 | 15.04 | 14.98 | 15.12 | 14.84 | 15.44 | 2,846,640 | 42,776,672 | 15.027 | 2.931 | 2.919 | 2.947 | 2.892 | 3.009 | 14,607,531 | 2.9284 | -1.57% |
| 2008-06-18 | 0 | 15.28 | 15.24 | 15.28 | 15.06 | 15.38 | 1,067,800 | 16,296,760 | 15.262 | 2.978 | 2.970 | 2.978 | 2.935 | 2.997 | 5,479,415 | 2.9742 | 1.06% |
| 2008-06-17 | 0 | 15.12 | 15.12 | 15.18 | 14.86 | 15.30 | 3,312,150 | 49,831,973 | 15.045 | 2.947 | 2.947 | 2.958 | 2.896 | 2.982 | 16,996,295 | 2.9319 | -1.31% |
| 2008-06-16 | 0 | 15.32 | 15.32 | 15.54 | 15.08 | 15.60 | 1,176,510 | 17,925,171 | 15.236 | 2.985 | 2.985 | 3.028 | 2.939 | 3.040 | 6,037,260 | 2.9691 | 0.13% |
| 2008-06-13 | 0 | 15.30 | 15.14 | 15.30 | 14.96 | 15.38 | 1,331,500 | 20,251,145 | 15.209 | 2.982 | 2.950 | 2.982 | 2.915 | 2.997 | 6,832,591 | 2.9639 | -1.92% |
| 2008-06-12 | 0 | 15.60 | 15.60 | 15.70 | 14.94 | 16.28 | 3,326,000 | 51,142,560 | 15.377 | 3.040 | 3.040 | 3.060 | 2.911 | 3.173 | 17,067,366 | 2.9965 | -5.45% |
| 2008-06-11 | 0 | 16.50 | 16.46 | 16.50 | 16.40 | 16.64 | 1,516,000 | 24,969,140 | 16.470 | 3.215 | 3.208 | 3.215 | 3.196 | 3.243 | 7,779,353 | 3.2097 | -1.79% |
| 2008-06-10 | 0 | 16.80 | 16.80 | 16.82 | 16.48 | 16.84 | 1,248,696 | 20,849,634 | 16.697 | 3.274 | 3.274 | 3.278 | 3.212 | 3.282 | 6,407,682 | 3.2538 | 0.00% |
| 2008-06-06 | 0 | 16.80 | 16.70 | 16.80 | 16.64 | 17.00 | 2,226,403 | 37,303,494 | 16.755 | 3.274 | 3.254 | 3.274 | 3.243 | 3.313 | 11,424,785 | 3.2651 | 0.00% |
| 2008-06-05 | 0 | 16.80 | 16.80 | 16.88 | 16.58 | 17.50 | 1,506,000 | 25,281,480 | 16.787 | 3.274 | 3.274 | 3.289 | 3.231 | 3.410 | 7,728,038 | 3.2714 | -3.45% |
| 2008-06-04 | 0 | 17.40 | 17.30 | 17.40 | 17.24 | 17.76 | 1,258,908 | 21,894,079 | 17.391 | 3.391 | 3.371 | 3.391 | 3.360 | 3.461 | 6,460,085 | 3.3891 | -1.47% |
| 2008-06-03 | 0 | 17.66 | 17.66 | 17.78 | 17.60 | 18.12 | 1,037,000 | 18,423,960 | 17.767 | 3.441 | 3.441 | 3.465 | 3.430 | 3.531 | 5,321,365 | 3.4623 | -0.34% |
| 2008-06-02 | 0 | 17.72 | 17.68 | 17.78 | 17.52 | 17.94 | 1,059,249 | 18,741,327 | 17.693 | 3.453 | 3.445 | 3.465 | 3.414 | 3.496 | 5,435,535 | 3.4479 | -0.34% |
| 2008-05-30 | 0 | 17.78 | 17.76 | 17.78 | 17.54 | 18.16 | 1,363,371 | 24,180,667 | 17.736 | 3.465 | 3.461 | 3.465 | 3.418 | 3.539 | 6,996,137 | 3.4563 | -1.88% |
| 2008-05-29 | 0 | 18.12 | 18.08 | 18.12 | 18.06 | 18.40 | 1,053,730 | 19,154,006 | 18.177 | 3.531 | 3.523 | 3.531 | 3.519 | 3.586 | 5,407,215 | 3.5423 | 1.91% |
| 2008-05-28 | 0 | 17.78 | 17.78 | 17.80 | 17.68 | 17.84 | 1,615,514 | 28,733,048 | 17.786 | 3.465 | 3.465 | 3.469 | 3.445 | 3.477 | 8,290,009 | 3.4660 | -1.11% |
| 2008-05-27 | 0 | 17.98 | 17.80 | 18.00 | 17.32 | 18.14 | 1,121,000 | 19,912,880 | 17.763 | 3.504 | 3.469 | 3.508 | 3.375 | 3.535 | 5,752,411 | 3.4617 | 4.66% |
| 2008-05-26 | 0 | 17.18 | 17.14 | 17.18 | 17.06 | 17.78 | 935,389 | 16,119,955 | 17.233 | 3.348 | 3.340 | 3.348 | 3.325 | 3.465 | 4,799,948 | 3.3584 | -2.28% |
| 2008-05-23 | 0 | 17.58 | 17.54 | 17.58 | 17.54 | 18.04 | 885,925 | 15,731,973 | 17.758 | 3.426 | 3.418 | 3.426 | 3.418 | 3.516 | 4,546,123 | 3.4605 | -2.55% |
| 2008-05-22 | 0 | 18.04 | 18.00 | 18.10 | 17.72 | 18.08 | 1,101,591 | 19,694,408 | 17.878 | 3.516 | 3.508 | 3.527 | 3.453 | 3.523 | 5,652,813 | 3.4840 | -0.88% |
| 2008-05-21 | 0 | 18.20 | 18.18 | 18.20 | 17.80 | 18.30 | 1,985,010 | 36,128,960 | 18.201 | 3.547 | 3.543 | 3.547 | 3.469 | 3.566 | 10,186,077 | 3.5469 | 0.00% |
| 2008-05-20 | 0 | 18.20 | 18.18 | 18.20 | 17.80 | 19.20 | 1,493,379 | 27,136,897 | 18.171 | 3.547 | 3.543 | 3.547 | 3.469 | 3.742 | 7,663,273 | 3.5412 | -5.01% |
| 2008-05-19 | 0 | 19.16 | 19.00 | 19.18 | 18.76 | 19.34 | 909,923 | 17,422,627 | 19.147 | 3.734 | 3.703 | 3.738 | 3.656 | 3.769 | 4,669,269 | 3.7313 | 1.16% |
| 2008-05-16 | 0 | 18.94 | 18.94 | 18.98 | 18.58 | 19.20 | 1,956,000 | 36,733,480 | 18.780 | 3.691 | 3.691 | 3.699 | 3.621 | 3.742 | 10,037,212 | 3.6597 | 0.96% |
| 2008-05-15 | 0 | 18.76 | 18.72 | 18.76 | 18.46 | 18.88 | 907,274 | 17,010,169 | 18.749 | 3.656 | 3.648 | 3.656 | 3.597 | 3.679 | 4,655,676 | 3.6536 | 1.63% |
| 2008-05-14 | 0 | 18.46 | 18.42 | 18.50 | 18.06 | 18.78 | 901,000 | 16,562,640 | 18.383 | 3.597 | 3.590 | 3.605 | 3.519 | 3.660 | 4,623,481 | 3.5823 | -0.22% |
| 2008-05-13 | 0 | 18.50 | 18.38 | 18.54 | 18.26 | 18.56 | 1,400,111 | 25,795,790 | 18.424 | 3.605 | 3.582 | 3.613 | 3.558 | 3.617 | 7,184,668 | 3.5904 | 0.11% |
| 2008-05-09 | 0 | 18.48 | 18.40 | 18.48 | 18.42 | 18.70 | 1,191,852 | 22,035,537 | 18.488 | 3.601 | 3.586 | 3.601 | 3.590 | 3.644 | 6,115,987 | 3.6029 | 0.00% |
| 2008-05-08 | 0 | 18.48 | 18.44 | 18.48 | 18.32 | 18.70 | 1,479,638 | 27,342,975 | 18.480 | 3.601 | 3.593 | 3.601 | 3.570 | 3.644 | 7,592,761 | 3.6012 | -0.75% |
| 2008-05-07 | 0 | 18.62 | 18.58 | 18.62 | 18.46 | 18.70 | 3,167,417 | 58,981,296 | 18.621 | 3.629 | 3.621 | 3.629 | 3.597 | 3.644 | 16,253,598 | 3.6288 | 0.65% |
| 2008-05-06 | 0 | 18.50 | 18.40 | 18.50 | 17.70 | 18.68 | 2,125,580 | 38,860,248 | 18.282 | 3.605 | 3.586 | 3.605 | 3.449 | 3.640 | 10,907,412 | 3.5627 | 4.64% |
| 2008-05-05 | 0 | 17.68 | 17.56 | 17.68 | 17.44 | 17.80 | 1,122,000 | 19,745,360 | 17.598 | 3.445 | 3.422 | 3.445 | 3.399 | 3.469 | 5,757,542 | 3.4295 | 0.11% |
| 2008-05-02 | 0 | 17.66 | 17.50 | 17.66 | 17.36 | 17.70 | 1,124,589 | 19,784,172 | 17.592 | 3.441 | 3.410 | 3.441 | 3.383 | 3.449 | 5,770,827 | 3.4283 | 2.67% |
| 2008-04-30 | 0 | 17.20 | 17.18 | 17.30 | 17.06 | 17.48 | 1,575,034 | 27,215,010 | 17.279 | 3.352 | 3.348 | 3.371 | 3.325 | 3.406 | 8,082,286 | 3.3672 | -0.46% |
| 2008-04-29 | 0 | 17.28 | 17.26 | 17.32 | 17.10 | 17.50 | 1,539,878 | 26,588,791 | 17.267 | 3.367 | 3.364 | 3.375 | 3.332 | 3.410 | 7,901,883 | 3.3649 | -0.80% |
| 2008-04-28 | 0 | 17.42 | 17.34 | 17.42 | 17.28 | 17.50 | 1,006,000 | 17,470,020 | 17.366 | 3.395 | 3.379 | 3.395 | 3.367 | 3.410 | 5,162,288 | 3.3842 | 0.81% |
| 2008-04-25 | 0 | 17.28 | 17.18 | 17.28 | 16.74 | 17.38 | 1,340,108 | 22,909,514 | 17.095 | 3.367 | 3.348 | 3.367 | 3.262 | 3.387 | 6,876,763 | 3.3314 | 0.00% |
| 2008-04-24 | 0 | 17.28 | 17.00 | 17.12 | 16.82 | 17.30 | 2,676,690 | 45,852,352 | 17.130 | 3.367 | 3.313 | 3.336 | 3.278 | 3.371 | 13,735,432 | 3.3383 | 2.86% |
| 2008-04-23 | 0 | 16.80 | 16.90 | 16.98 | 15.88 | 16.90 | 1,540,547 | 25,093,097 | 16.288 | 3.274 | 3.293 | 3.309 | 3.095 | 3.293 | 7,905,316 | 3.1742 | 3.45% |
| 2008-04-22 | 0 | 16.24 | 16.24 | 16.30 | 15.88 | 16.30 | 1,610,000 | 26,007,680 | 16.154 | 3.165 | 3.165 | 3.176 | 3.095 | 3.176 | 8,261,714 | 3.1480 | 0.25% |
| 2008-04-21 | 0 | 16.20 | 16.10 | 16.14 | 16.00 | 16.58 | 1,554,461 | 25,325,187 | 16.292 | 3.157 | 3.137 | 3.145 | 3.118 | 3.231 | 7,976,715 | 3.1749 | 1.89% |
| 2008-04-18 | 0 | 15.90 | 15.90 | 15.96 | 15.70 | 16.12 | 1,722,759 | 27,494,316 | 15.959 | 3.099 | 3.099 | 3.110 | 3.060 | 3.141 | 8,840,336 | 3.1101 | -0.38% |
| 2008-04-17 | 0 | 15.96 | 15.96 | 16.10 | 15.86 | 16.16 | 1,709,000 | 27,350,320 | 16.004 | 3.110 | 3.110 | 3.137 | 3.091 | 3.149 | 8,769,732 | 3.1187 | 0.63% |
| 2008-04-16 | 0 | 15.86 | 15.64 | 15.88 | 15.52 | 15.88 | 1,303,000 | 20,533,990 | 15.759 | 3.091 | 3.048 | 3.095 | 3.024 | 3.095 | 6,686,343 | 3.0710 | 0.89% |
| 2008-04-15 | 0 | 15.72 | 15.62 | 15.72 | 14.82 | 15.74 | 2,258,711 | 34,592,922 | 15.315 | 3.063 | 3.044 | 3.063 | 2.888 | 3.067 | 11,590,573 | 2.9846 | 2.48% |
| 2008-04-14 | 0 | 15.34 | 15.34 | 15.36 | 14.52 | 15.44 | 1,979,000 | 30,237,280 | 15.279 | 2.989 | 2.989 | 2.993 | 2.830 | 3.009 | 10,155,237 | 2.9775 | -1.16% |
| 2008-04-11 | 0 | 15.52 | 15.48 | 15.50 | 15.28 | 15.68 | 2,231,986 | 34,525,805 | 15.469 | 3.024 | 3.017 | 3.021 | 2.978 | 3.056 | 11,453,434 | 3.0145 | 0.65% |
| 2008-04-10 | 0 | 15.90 | 15.88 | 15.90 | 15.64 | 15.98 | 3,678,885 | 58,287,225 | 15.844 | 3.005 | 3.001 | 3.005 | 2.956 | 3.020 | 19,465,843 | 2.9943 | 0.63% |
| 2008-04-09 | 0 | 15.80 | 15.72 | 15.80 | 15.64 | 15.90 | 1,627,598 | 25,734,405 | 15.811 | 2.986 | 2.971 | 2.986 | 2.956 | 3.005 | 8,612,003 | 2.9882 | -0.13% |
| 2008-04-08 | 0 | 15.82 | 15.74 | 15.82 | 15.64 | 15.90 | 1,486,000 | 23,524,380 | 15.831 | 2.990 | 2.975 | 2.990 | 2.956 | 3.005 | 7,862,774 | 2.9919 | -0.38% |
| 2008-04-07 | 0 | 15.88 | 15.60 | 15.88 | 15.58 | 15.98 | 2,313,632 | 36,323,208 | 15.700 | 3.001 | 2.948 | 3.001 | 2.944 | 3.020 | 12,241,969 | 2.9671 | -0.38% |
| 2008-04-03 | 0 | 15.94 | 15.94 | 15.96 | 15.60 | 15.98 | 4,334,502 | 68,787,991 | 15.870 | 3.013 | 3.013 | 3.016 | 2.948 | 3.020 | 22,934,866 | 2.9993 | 0.38% |
| 2008-04-02 | 0 | 15.88 | 15.82 | 15.88 | 15.46 | 16.00 | 2,607,000 | 41,381,435 | 15.873 | 3.001 | 2.990 | 3.001 | 2.922 | 3.024 | 13,794,248 | 2.9999 | 4.75% |
| 2008-04-01 | 0 | 15.16 | 15.16 | 15.22 | 15.14 | 15.50 | 614,633 | 9,386,628 | 15.272 | 2.865 | 2.865 | 2.876 | 2.861 | 2.929 | 3,252,167 | 2.8863 | 1.20% |
| 2008-03-31 | 0 | 14.98 | 14.64 | 14.68 | 14.66 | 15.18 | 1,805,824 | 26,707,146 | 14.789 | 2.831 | 2.767 | 2.774 | 2.771 | 2.869 | 9,555,038 | 2.7951 | 0.54% |
| 2008-03-28 | 0 | 14.90 | 14.82 | 14.90 | 14.16 | 15.40 | 2,251,313 | 33,525,488 | 14.892 | 2.816 | 2.801 | 2.816 | 2.676 | 2.910 | 11,912,225 | 2.8144 | 5.08% |
| 2008-03-27 | 0 | 14.18 | 14.08 | 14.18 | 13.80 | 14.46 | 4,943,000 | 69,033,980 | 13.966 | 2.680 | 2.661 | 2.680 | 2.608 | 2.733 | 26,154,572 | 2.6395 | -2.88% |
| 2008-03-26 | 0 | 14.60 | 14.54 | 14.60 | 14.48 | 15.44 | 3,828,055 | 57,094,606 | 14.915 | 2.759 | 2.748 | 2.759 | 2.737 | 2.918 | 20,255,137 | 2.8188 | -6.89% |
| 2008-03-25 | 0 | 15.68 | 15.66 | 15.80 | 12.66 | 15.74 | 6,369,484 | 93,970,320 | 14.753 | 2.963 | 2.960 | 2.986 | 2.393 | 2.975 | 33,702,433 | 2.7882 | 24.44% |
| 2008-03-20 | 0 | 12.60 | 12.60 | 12.80 | 12.30 | 14.00 | 4,793,779 | 63,616,642 | 13.271 | 2.381 | 2.381 | 2.419 | 2.325 | 2.646 | 25,365,009 | 2.5080 | -11.52% |
| 2008-03-19 | 0 | 14.24 | 14.36 | 14.38 | 13.70 | 14.76 | 4,099,000 | 58,374,220 | 14.241 | 2.691 | 2.714 | 2.718 | 2.589 | 2.790 | 21,688,770 | 2.6914 | -0.97% |
| 2008-03-18 | 0 | 14.38 | 14.30 | 14.38 | 14.00 | 14.76 | 2,509,159 | 35,659,454 | 14.212 | 2.718 | 2.703 | 2.718 | 2.646 | 2.790 | 13,276,549 | 2.6859 | -3.49% |
| 2008-03-17 | 0 | 14.90 | 14.80 | 14.90 | 14.58 | 15.02 | 1,217,648 | 18,015,491 | 14.795 | 2.816 | 2.797 | 2.816 | 2.756 | 2.839 | 6,442,861 | 2.7962 | -0.80% |
| 2008-03-14 | 0 | 15.02 | 15.02 | 15.04 | 15.00 | 15.60 | 1,598,456 | 24,279,314 | 15.189 | 2.839 | 2.839 | 2.842 | 2.835 | 2.948 | 8,457,806 | 2.8706 | -3.72% |
| 2008-03-13 | 0 | 15.60 | 15.60 | 15.66 | 15.30 | 16.22 | 1,474,937 | 23,034,641 | 15.617 | 2.948 | 2.948 | 2.960 | 2.892 | 3.065 | 7,804,238 | 2.9516 | -5.11% |
| 2008-03-12 | 0 | 16.44 | 16.44 | 16.48 | 16.20 | 16.80 | 1,721,250 | 28,295,135 | 16.439 | 3.107 | 3.107 | 3.115 | 3.062 | 3.175 | 9,107,537 | 3.1068 | 1.48% |
| 2008-03-11 | 0 | 16.20 | 16.00 | 16.28 | 15.00 | 16.28 | 3,156,080 | 48,096,349 | 15.239 | 3.062 | 3.024 | 3.077 | 2.835 | 3.077 | 16,699,559 | 2.8801 | 0.62% |
| 2008-03-10 | 0 | 16.10 | 16.00 | 16.38 | 16.00 | 16.34 | 1,747,372 | 28,214,755 | 16.147 | 3.043 | 3.024 | 3.096 | 3.024 | 3.088 | 9,245,755 | 3.0516 | -1.47% |
| 2008-03-07 | 0 | 16.34 | 16.30 | 16.34 | 16.08 | 17.18 | 2,383,471 | 39,034,029 | 16.377 | 3.088 | 3.081 | 3.088 | 3.039 | 3.247 | 12,611,504 | 3.0951 | -5.00% |
| 2008-03-06 | 0 | 17.20 | 17.16 | 17.20 | 17.08 | 17.46 | 1,048,931 | 18,097,327 | 17.253 | 3.251 | 3.243 | 3.251 | 3.228 | 3.300 | 5,550,140 | 3.2607 | 0.82% |
| 2008-03-05 | 0 | 17.06 | 17.06 | 17.08 | 17.04 | 17.32 | 1,029,926 | 17,609,876 | 17.098 | 3.224 | 3.224 | 3.228 | 3.220 | 3.273 | 5,449,580 | 3.2314 | -1.04% |
| 2008-03-04 | 0 | 17.24 | 17.18 | 17.28 | 17.12 | 17.52 | 1,037,965 | 18,004,216 | 17.346 | 3.258 | 3.247 | 3.266 | 3.236 | 3.311 | 5,492,116 | 3.2782 | -0.35% |
| 2008-03-03 | 0 | 17.30 | 17.28 | 17.36 | 17.16 | 17.54 | 1,135,908 | 19,673,531 | 17.320 | 3.270 | 3.266 | 3.281 | 3.243 | 3.315 | 6,010,356 | 3.2733 | -2.04% |
| 2008-02-29 | 0 | 17.66 | 17.66 | 17.70 | 17.60 | 17.90 | 1,530,002 | 27,101,275 | 17.713 | 3.338 | 3.338 | 3.345 | 3.326 | 3.383 | 8,095,599 | 3.3477 | -2.43% |
| 2008-02-28 | 0 | 18.10 | 18.00 | 18.18 | 17.56 | 18.18 | 1,330,778 | 23,695,180 | 17.806 | 3.421 | 3.402 | 3.436 | 3.319 | 3.436 | 7,041,458 | 3.3651 | 2.14% |
| 2008-02-27 | 0 | 17.72 | 17.72 | 17.78 | 17.64 | 17.92 | 1,586,010 | 28,170,072 | 17.762 | 3.349 | 3.349 | 3.360 | 3.334 | 3.387 | 8,391,951 | 3.3568 | 1.26% |
| 2008-02-26 | 0 | 17.50 | 17.40 | 17.50 | 17.10 | 17.96 | 1,159,651 | 20,165,366 | 17.389 | 3.307 | 3.288 | 3.307 | 3.232 | 3.394 | 6,135,985 | 3.2864 | -1.24% |
| 2008-02-25 | 0 | 17.72 | 17.72 | 17.86 | 17.62 | 18.10 | 1,050,981 | 18,735,622 | 17.827 | 3.349 | 3.349 | 3.375 | 3.330 | 3.421 | 5,560,987 | 3.3691 | -0.78% |
| 2008-02-22 | 0 | 17.86 | 17.86 | 17.90 | 17.46 | 18.30 | 1,674,225 | 29,461,140 | 17.597 | 3.375 | 3.375 | 3.383 | 3.300 | 3.459 | 8,858,717 | 3.3257 | -3.46% |
| 2008-02-21 | 0 | 18.50 | 18.44 | 18.50 | 18.34 | 18.78 | 1,121,471 | 20,748,157 | 18.501 | 3.496 | 3.485 | 3.496 | 3.466 | 3.549 | 5,933,966 | 3.4965 | -0.54% |
| 2008-02-20 | 0 | 18.60 | 18.52 | 18.60 | 18.46 | 18.94 | 1,062,537 | 19,798,987 | 18.634 | 3.515 | 3.500 | 3.515 | 3.489 | 3.580 | 5,622,132 | 3.5216 | 0.87% |
| 2008-02-19 | 0 | 18.44 | 18.44 | 18.46 | 18.40 | 18.70 | 1,101,000 | 20,439,780 | 18.565 | 3.485 | 3.485 | 3.489 | 3.477 | 3.534 | 5,825,649 | 3.5086 | 0.55% |
| 2008-02-18 | 0 | 18.34 | 18.30 | 18.60 | 18.30 | 18.80 | 749,000 | 13,880,080 | 18.531 | 3.466 | 3.459 | 3.515 | 3.459 | 3.553 | 3,963,135 | 3.5023 | -0.76% |
| 2008-02-15 | 0 | 18.48 | 18.46 | 18.48 | 18.06 | 18.50 | 677,251 | 12,433,633 | 18.359 | 3.493 | 3.489 | 3.493 | 3.413 | 3.496 | 3,583,494 | 3.4697 | -0.32% |
| 2008-02-14 | 0 | 18.54 | 18.10 | 18.54 | 17.76 | 19.00 | 2,004,241 | 37,111,413 | 18.516 | 3.504 | 3.421 | 3.504 | 3.356 | 3.591 | 10,604,909 | 3.4995 | 6.80% |
| 2008-02-13 | 0 | 17.36 | 17.34 | 17.36 | 17.20 | 17.90 | 1,157,581 | 20,278,204 | 17.518 | 3.281 | 3.277 | 3.281 | 3.251 | 3.383 | 6,125,033 | 3.3107 | -1.36% |
| 2008-02-12 | 0 | 17.60 | 17.64 | 17.66 | 17.04 | 17.70 | 554,325 | 9,663,017 | 17.432 | 3.326 | 3.334 | 3.338 | 3.220 | 3.345 | 2,933,064 | 3.2945 | 1.62% |
| 2008-02-11 | 0 | 17.32 | 17.22 | 17.32 | 17.00 | 17.70 | 1,248,833 | 21,499,108 | 17.215 | 3.273 | 3.254 | 3.273 | 3.213 | 3.345 | 6,607,868 | 3.2536 | -3.78% |
| 2008-02-06 | 0 | 18.00 | 17.92 | 18.10 | 17.12 | 18.10 | 531,524 | 9,488,795 | 17.852 | 3.402 | 3.387 | 3.421 | 3.236 | 3.421 | 2,812,418 | 3.3739 | -0.11% |
| 2008-02-05 | 0 | 18.02 | 18.16 | 18.18 | 17.54 | 18.44 | 418,919 | 7,543,309 | 18.007 | 3.406 | 3.432 | 3.436 | 3.315 | 3.485 | 2,216,599 | 3.4031 | -1.53% |
| 2008-02-04 | 0 | 18.30 | 18.28 | 18.30 | 17.80 | 18.76 | 778,747 | 14,239,841 | 18.286 | 3.459 | 3.455 | 3.459 | 3.364 | 3.545 | 4,120,533 | 3.4558 | 5.78% |
| 2008-02-01 | 0 | 17.30 | 17.12 | 17.30 | 16.60 | 18.18 | 2,683,433 | 45,792,150 | 17.065 | 3.270 | 3.236 | 3.270 | 3.137 | 3.436 | 14,198,673 | 3.2251 | -3.14% |
| 2008-01-31 | 0 | 17.86 | 17.86 | 18.00 | 16.98 | 18.60 | 6,283,921 | 112,057,821 | 17.832 | 3.375 | 3.375 | 3.402 | 3.209 | 3.515 | 33,249,700 | 3.3702 | -1.54% |
| 2008-01-30 | 0 | 18.14 | 18.12 | 18.14 | 17.96 | 22.70 | 2,168,000 | 39,543,450 | 18.240 | 3.428 | 3.425 | 3.428 | 3.394 | 4.290 | 11,471,396 | 3.4471 | -4.93% |
| 2008-01-29 | 0 | 19.08 | 19.08 | 19.12 | 19.02 | 19.40 | 1,596,000 | 30,650,020 | 19.204 | 3.606 | 3.606 | 3.614 | 3.595 | 3.666 | 8,444,810 | 3.6295 | -1.45% |
| 2008-01-28 | 0 | 19.36 | 19.20 | 19.38 | 18.22 | 19.40 | 1,528,777 | 28,568,644 | 18.687 | 3.659 | 3.629 | 3.663 | 3.443 | 3.666 | 8,089,118 | 3.5317 | -3.10% |
| 2008-01-25 | 0 | 19.98 | 19.98 | 20.00 | 19.90 | 20.70 | 2,769,367 | 55,572,908 | 20.067 | 3.776 | 3.776 | 3.780 | 3.761 | 3.912 | 14,653,370 | 3.7925 | -0.35% |
| 2008-01-24 | 0 | 20.05 | 20.00 | 20.05 | 20.00 | 21.10 | 2,212,317 | 45,115,640 | 20.393 | 3.789 | 3.780 | 3.789 | 3.780 | 3.988 | 11,705,888 | 3.8541 | -6.74% |
| 2008-01-23 | 0 | 21.50 | 22.00 | 22.20 | 18.50 | 21.90 | 1,818,386 | 35,301,782 | 19.414 | 4.063 | 4.158 | 4.196 | 3.496 | 4.139 | 9,621,507 | 3.6690 | 19.05% |
| 2008-01-22 | 0 | 18.06 | 18.06 | 18.36 | 17.72 | 18.80 | 1,509,000 | 27,293,840 | 18.087 | 3.413 | 3.413 | 3.470 | 3.349 | 3.553 | 7,984,473 | 3.4184 | -10.59% |
| 2008-01-21 | 0 | 20.20 | 20.20 | 20.70 | 20.00 | 20.80 | 676,322 | 13,833,154 | 20.454 | 3.818 | 3.818 | 3.912 | 3.780 | 3.931 | 3,578,578 | 3.8655 | -3.35% |
| 2008-01-18 | 0 | 20.90 | 20.80 | 20.95 | 20.00 | 21.40 | 1,474,520 | 30,321,352 | 20.564 | 3.950 | 3.931 | 3.959 | 3.780 | 4.044 | 7,802,031 | 3.8863 | -1.42% |
| 2008-01-17 | 0 | 21.20 | 21.35 | 21.65 | 20.20 | 22.20 | 2,255,216 | 47,392,828 | 21.015 | 4.007 | 4.035 | 4.092 | 3.818 | 4.196 | 11,932,877 | 3.9716 | -4.29% |
| 2008-01-16 | 0 | 22.15 | 21.90 | 22.20 | 20.65 | 22.20 | 2,836,893 | 60,797,410 | 21.431 | 4.186 | 4.139 | 4.196 | 3.903 | 4.196 | 15,010,666 | 4.0503 | -1.56% |
| 2008-01-15 | 0 | 22.50 | 22.15 | 22.55 | 22.15 | 23.25 | 1,629,295 | 36,878,788 | 22.635 | 4.252 | 4.186 | 4.262 | 4.186 | 4.394 | 8,620,982 | 4.2778 | -0.66% |
| 2008-01-14 | 0 | 22.65 | 23.00 | 23.30 | 22.50 | 23.95 | 2,499,078 | 57,979,505 | 23.200 | 4.281 | 4.347 | 4.404 | 4.252 | 4.526 | 13,223,208 | 4.3847 | -1.95% |
| 2008-01-11 | 0 | 23.10 | 22.85 | 23.00 | 21.40 | 24.55 | 5,239,839 | 120,736,258 | 23.042 | 4.366 | 4.318 | 4.347 | 4.044 | 4.640 | 27,725,217 | 4.3547 | 7.94% |
| 2008-01-10 | 0 | 21.40 | 21.35 | 21.40 | 20.80 | 21.70 | 1,687,770 | 36,072,629 | 21.373 | 4.044 | 4.035 | 4.044 | 3.931 | 4.101 | 8,930,387 | 4.0393 | 2.88% |
| 2008-01-09 | 0 | 20.80 | 20.60 | 20.65 | 20.15 | 21.20 | 958,635 | 19,872,591 | 20.730 | 3.931 | 3.893 | 3.903 | 3.808 | 4.007 | 5,072,363 | 3.9178 | 0.24% |
| 2008-01-08 | 0 | 20.75 | 20.75 | 21.00 | 20.55 | 21.70 | 951,000 | 20,150,150 | 21.188 | 3.922 | 3.922 | 3.969 | 3.884 | 4.101 | 5,031,964 | 4.0044 | -0.24% |
| 2008-01-07 | 0 | 20.80 | 20.80 | 20.90 | 20.25 | 21.10 | 265,209 | 5,515,462 | 20.797 | 3.931 | 3.931 | 3.950 | 3.827 | 3.988 | 1,403,283 | 3.9304 | -0.48% |
| 2008-01-04 | 0 | 20.90 | 20.65 | 20.95 | 20.50 | 21.45 | 814,429 | 17,033,395 | 20.915 | 3.950 | 3.903 | 3.959 | 3.874 | 4.054 | 4,309,335 | 3.9527 | 0.00% |
| 2008-01-03 | 0 | 20.90 | 20.90 | 21.35 | 20.10 | 21.65 | 1,644,487 | 34,527,077 | 20.996 | 3.950 | 3.950 | 4.035 | 3.799 | 4.092 | 8,701,366 | 3.9680 | -1.42% |
| 2008-01-02 | 0 | 21.20 | 21.15 | 21.20 | 20.00 | 21.95 | 624,682 | 13,131,140 | 21.021 | 4.007 | 3.997 | 4.007 | 3.780 | 4.148 | 3,305,339 | 3.9727 | 4.95% |
| 2007-12-31 | 0 | 20.20 | 20.25 | 21.05 | 20.15 | 21.20 | 1,284,000 | 26,962,250 | 20.999 | 3.818 | 3.827 | 3.978 | 3.808 | 4.007 | 6,793,945 | 3.9686 | 0.25% |
| 2007-12-28 | 0 | 20.15 | 20.15 | 20.40 | 20.00 | 20.50 | 874,706 | 17,673,392 | 20.205 | 3.808 | 3.808 | 3.855 | 3.780 | 3.874 | 4,628,275 | 3.8186 | -1.71% |
| 2007-12-27 | 0 | 20.50 | 20.10 | 20.60 | 19.72 | 21.20 | 979,174 | 19,769,463 | 20.190 | 3.874 | 3.799 | 3.893 | 3.727 | 4.007 | 5,181,039 | 3.8157 | -1.20% |
| 2007-12-24 | 0 | 20.75 | 20.45 | 20.75 | 19.76 | 20.75 | 361,408 | 7,286,233 | 20.161 | 3.922 | 3.865 | 3.922 | 3.734 | 3.922 | 1,912,294 | 3.8102 | 2.72% |
| 2007-12-21 | 0 | 20.20 | 20.20 | 20.40 | 19.36 | 20.30 | 1,177,039 | 23,540,404 | 20.000 | 3.818 | 3.818 | 3.855 | 3.659 | 3.837 | 6,227,989 | 3.7798 | 3.59% |
| 2007-12-20 | 0 | 19.50 | 19.46 | 19.50 | 19.20 | 19.92 | 1,910,578 | 37,257,912 | 19.501 | 3.685 | 3.678 | 3.685 | 3.629 | 3.765 | 10,109,316 | 3.6855 | 0.00% |
| 2007-12-19 | 0 | 19.50 | 19.44 | 19.56 | 19.00 | 19.58 | 1,710,583 | 33,151,757 | 19.380 | 3.685 | 3.674 | 3.697 | 3.591 | 3.700 | 9,051,096 | 3.6627 | 1.04% |
| 2007-12-18 | 0 | 19.30 | 19.00 | 19.30 | 18.00 | 19.36 | 2,082,289 | 39,149,357 | 18.801 | 3.648 | 3.591 | 3.648 | 3.402 | 3.659 | 11,017,879 | 3.5533 | 1.05% |
| 2007-12-17 | 0 | 19.10 | 19.10 | 19.14 | 18.80 | 20.20 | 2,223,000 | 42,866,580 | 19.283 | 3.610 | 3.610 | 3.617 | 3.553 | 3.818 | 11,762,414 | 3.6444 | -6.14% |
| 2007-12-14 | 0 | 20.35 | 20.35 | 20.60 | 20.00 | 21.25 | 1,661,095 | 33,847,388 | 20.377 | 3.846 | 3.846 | 3.893 | 3.780 | 4.016 | 8,789,243 | 3.8510 | -3.55% |
| 2007-12-13 | 0 | 21.10 | 21.45 | 21.50 | 20.00 | 21.55 | 2,722,533 | 56,586,450 | 20.784 | 3.988 | 4.054 | 4.063 | 3.780 | 4.073 | 14,405,561 | 3.9281 | 2.93% |
| 2007-12-12 | 0 | 20.50 | 20.50 | 20.60 | 20.10 | 20.85 | 1,704,547 | 35,055,409 | 20.566 | 3.874 | 3.874 | 3.893 | 3.799 | 3.940 | 9,019,158 | 3.8868 | -0.49% |
| 2007-12-11 | 0 | 20.60 | 20.55 | 20.60 | 20.45 | 21.45 | 2,551,105 | 53,169,347 | 20.842 | 3.893 | 3.884 | 3.893 | 3.865 | 4.054 | 13,498,495 | 3.9389 | -3.29% |
| 2007-12-10 | 0 | 21.30 | 21.30 | 21.35 | 20.60 | 21.90 | 3,479,986 | 74,231,821 | 21.331 | 4.026 | 4.026 | 4.035 | 3.893 | 4.139 | 18,413,422 | 4.0314 | 1.91% |
| 2007-12-07 | 0 | 20.90 | 20.60 | 21.00 | 20.60 | 21.50 | 3,219,526 | 67,778,396 | 21.052 | 3.950 | 3.893 | 3.969 | 3.893 | 4.063 | 17,035,267 | 3.9787 | 1.95% |
| 2007-12-06 | 0 | 20.50 | 20.45 | 20.50 | 20.05 | 21.65 | 2,854,048 | 60,182,408 | 21.087 | 3.874 | 3.865 | 3.874 | 3.789 | 4.092 | 15,101,437 | 3.9852 | 2.24% |
| 2007-12-05 | 0 | 20.05 | 20.05 | 20.40 | 18.70 | 20.40 | 2,313,638 | 45,239,179 | 19.553 | 3.789 | 3.789 | 3.855 | 3.534 | 3.855 | 12,242,001 | 3.6954 | 3.24% |
| 2007-12-04 | 0 | 19.42 | 19.32 | 19.42 | 19.20 | 20.40 | 2,358,769 | 46,133,132 | 19.558 | 3.670 | 3.651 | 3.670 | 3.629 | 3.855 | 12,480,800 | 3.6963 | -0.92% |
| 2007-12-03 | 0 | 19.60 | 19.60 | 19.70 | 19.60 | 20.60 | 1,780,361 | 35,571,524 | 19.980 | 3.704 | 3.704 | 3.723 | 3.704 | 3.893 | 9,420,308 | 3.7760 | 1.03% |
| 2007-11-30 | 0 | 19.40 | 19.40 | 19.50 | 19.10 | 19.50 | 1,971,770 | 37,997,745 | 19.271 | 3.666 | 3.666 | 3.685 | 3.610 | 3.685 | 10,433,097 | 3.6420 | 0.52% |
| 2007-11-29 | 0 | 19.30 | 19.20 | 19.30 | 18.50 | 19.60 | 2,834,677 | 53,793,632 | 18.977 | 3.648 | 3.629 | 3.648 | 3.496 | 3.704 | 14,998,941 | 3.5865 | 7.58% |
| 2007-11-28 | 0 | 17.94 | 17.60 | 17.80 | 17.60 | 18.28 | 3,025,321 | 54,773,216 | 18.105 | 3.391 | 3.326 | 3.364 | 3.326 | 3.455 | 16,007,683 | 3.4217 | -1.75% |
| 2007-11-27 | 0 | 18.26 | 18.22 | 18.24 | 17.60 | 18.32 | 2,784,393 | 50,325,578 | 18.074 | 3.451 | 3.443 | 3.447 | 3.326 | 3.462 | 14,732,876 | 3.4159 | -1.72% |
| 2007-11-26 | 0 | 18.58 | 18.48 | 18.58 | 18.20 | 19.14 | 1,919,797 | 35,656,382 | 18.573 | 3.511 | 3.493 | 3.511 | 3.440 | 3.617 | 10,158,096 | 3.5101 | -1.69% |
| 2007-11-23 | 0 | 18.90 | 18.62 | 18.90 | 17.86 | 19.24 | 1,023,127 | 18,926,133 | 18.498 | 3.572 | 3.519 | 3.572 | 3.375 | 3.636 | 5,413,605 | 3.4960 | 5.00% |
| 2007-11-22 | 0 | 18.00 | 17.90 | 18.00 | 17.00 | 18.60 | 7,896,000 | 139,546,654 | 17.673 | 3.402 | 3.383 | 3.402 | 3.213 | 3.515 | 41,779,588 | 3.3401 | -3.95% |
| 2007-11-21 | 0 | 18.74 | 18.74 | 18.90 | 18.54 | 19.58 | 4,759,039 | 89,790,936 | 18.867 | 3.542 | 3.542 | 3.572 | 3.504 | 3.700 | 25,181,191 | 3.5658 | -4.09% |
| 2007-11-20 | 0 | 19.54 | 19.48 | 19.50 | 18.80 | 20.15 | 6,164,000 | 119,460,430 | 19.380 | 3.693 | 3.682 | 3.685 | 3.553 | 3.808 | 32,615,169 | 3.6627 | -4.68% |
| 2007-11-19 | 0 | 20.50 | 20.50 | 20.60 | 20.00 | 20.80 | 2,761,000 | 56,562,850 | 20.486 | 3.874 | 3.874 | 3.893 | 3.780 | 3.931 | 14,609,098 | 3.8718 | 0.00% |
| 2007-11-16 | 0 | 20.50 | 20.30 | 20.50 | 19.80 | 20.80 | 2,299,369 | 46,299,679 | 20.136 | 3.874 | 3.837 | 3.874 | 3.742 | 3.931 | 12,166,501 | 3.8055 | -5.09% |
| 2007-11-15 | 0 | 21.60 | 21.65 | 21.90 | 21.10 | 22.35 | 1,696,768 | 36,597,632 | 21.569 | 4.082 | 4.092 | 4.139 | 3.988 | 4.224 | 8,977,997 | 4.0764 | -2.92% |
| 2007-11-14 | 0 | 22.25 | 21.85 | 22.30 | 21.30 | 22.95 | 2,290,584 | 51,014,506 | 22.271 | 4.205 | 4.129 | 4.215 | 4.026 | 4.337 | 12,120,017 | 4.2091 | 5.45% |
| 2007-11-13 | 0 | 21.10 | 21.00 | 21.15 | 20.80 | 21.35 | 3,219,151 | 67,661,316 | 21.018 | 3.988 | 3.969 | 3.997 | 3.931 | 4.035 | 17,033,283 | 3.9723 | -0.94% |
| 2007-11-12 | 0 | 21.30 | 21.60 | 21.75 | 20.50 | 21.80 | 4,228,000 | 88,932,500 | 21.034 | 4.026 | 4.082 | 4.111 | 3.874 | 4.120 | 22,371,339 | 3.9753 | -2.74% |
| 2007-11-09 | 0 | 21.90 | 21.80 | 22.00 | 21.30 | 22.60 | 2,646,547 | 58,188,175 | 21.986 | 4.139 | 4.120 | 4.158 | 4.026 | 4.271 | 14,003,501 | 4.1553 | -3.10% |
| 2007-11-08 | 0 | 22.60 | 22.40 | 22.60 | 22.05 | 23.50 | 2,017,614 | 45,530,392 | 22.566 | 4.271 | 4.233 | 4.271 | 4.167 | 4.441 | 10,675,669 | 4.2649 | -2.59% |
| 2007-11-07 | 0 | 23.20 | 23.00 | 23.05 | 22.10 | 24.30 | 2,076,500 | 49,378,550 | 23.780 | 4.385 | 4.347 | 4.356 | 4.177 | 4.593 | 10,987,248 | 4.4942 | 6.18% |
| 2007-11-06 | 0 | 21.85 | 21.60 | 21.85 | 21.30 | 23.00 | 4,625,487 | 102,415,673 | 22.142 | 4.129 | 4.082 | 4.129 | 4.026 | 4.347 | 24,474,536 | 4.1846 | -2.46% |
| 2007-11-05 | 0 | 22.40 | 22.30 | 22.60 | 21.10 | 24.00 | 2,812,900 | 63,052,785 | 22.416 | 4.233 | 4.215 | 4.271 | 3.988 | 4.536 | 14,883,714 | 4.2364 | -5.88% |
| 2007-11-02 | 0 | 23.80 | 24.00 | 24.15 | 23.00 | 24.30 | 2,256,000 | 53,795,300 | 23.845 | 4.498 | 4.536 | 4.564 | 4.347 | 4.593 | 11,937,025 | 4.5066 | -4.42% |
| 2007-11-01 | 0 | 24.90 | 24.75 | 24.90 | 24.75 | 25.50 | 1,055,210 | 26,461,952 | 25.077 | 4.706 | 4.678 | 4.706 | 4.678 | 4.819 | 5,583,364 | 4.7394 | 3.75% |
| 2007-10-31 | 0 | 24.00 | 23.80 | 24.00 | 22.95 | 24.10 | 2,701,913 | 63,973,985 | 23.677 | 4.536 | 4.498 | 4.536 | 4.337 | 4.555 | 14,296,455 | 4.4748 | 5.26% |
| 2007-10-30 | 0 | 22.80 | 22.75 | 22.80 | 22.60 | 24.05 | 3,886,235 | 91,407,904 | 23.521 | 4.309 | 4.300 | 4.309 | 4.271 | 4.545 | 20,562,981 | 4.4453 | 0.88% |
| 2007-10-29 | 0 | 22.60 | 22.60 | 23.00 | 21.40 | 23.50 | 4,849,199 | 108,665,989 | 22.409 | 4.271 | 4.271 | 4.347 | 4.044 | 4.441 | 25,658,249 | 4.2351 | 6.60% |
| 2007-10-26 | 0 | 21.20 | 21.20 | 21.25 | 21.00 | 21.50 | 1,247,528 | 26,545,816 | 21.279 | 4.007 | 4.007 | 4.016 | 3.969 | 4.063 | 6,600,963 | 4.0215 | 0.95% |
| 2007-10-25 | 0 | 21.00 | 20.75 | 21.20 | 19.90 | 21.30 | 2,756,011 | 56,537,587 | 20.514 | 3.969 | 3.922 | 4.007 | 3.761 | 4.026 | 14,582,700 | 3.8770 | 5.74% |
| 2007-10-24 | 0 | 19.86 | 19.84 | 19.90 | 19.72 | 20.00 | 3,825,976 | 75,766,830 | 19.803 | 3.753 | 3.750 | 3.761 | 3.727 | 3.780 | 20,244,136 | 3.7427 | 1.12% |
| 2007-10-23 | 0 | 19.64 | 19.54 | 19.64 | 19.48 | 19.80 | 3,282,207 | 64,442,917 | 19.634 | 3.712 | 3.693 | 3.712 | 3.682 | 3.742 | 17,366,927 | 3.7107 | 0.82% |
| 2007-10-22 | 0 | 19.48 | 19.48 | 19.50 | 19.44 | 19.80 | 2,772,000 | 54,209,420 | 19.556 | 3.682 | 3.682 | 3.685 | 3.674 | 3.742 | 14,667,302 | 3.6959 | -1.62% |
| 2007-10-18 | 0 | 19.80 | 19.80 | 20.00 | 19.72 | 21.50 | 3,041,000 | 62,724,586 | 20.626 | 3.742 | 3.742 | 3.780 | 3.727 | 4.063 | 16,090,644 | 3.8982 | -0.90% |
| 2007-10-17 | 0 | 19.98 | 20.20 | 20.25 | 19.66 | 20.35 | 4,679,100 | 93,684,740 | 20.022 | 3.776 | 3.818 | 3.827 | 3.716 | 3.846 | 24,758,215 | 3.7840 | -0.60% |
| 2007-10-16 | 0 | 20.10 | 20.05 | 20.15 | 19.88 | 21.00 | 2,773,000 | 56,233,340 | 20.279 | 3.799 | 3.789 | 3.808 | 3.757 | 3.969 | 14,672,593 | 3.8325 | -3.83% |
| 2007-10-15 | 0 | 20.90 | 20.90 | 21.00 | 20.55 | 21.75 | 1,888,500 | 39,834,150 | 21.093 | 3.950 | 3.950 | 3.969 | 3.884 | 4.111 | 9,992,496 | 3.9864 | -2.34% |
| 2007-10-12 | 0 | 21.40 | 21.30 | 21.65 | 21.05 | 22.15 | 1,833,900 | 39,689,620 | 21.642 | 4.044 | 4.026 | 4.092 | 3.978 | 4.186 | 9,703,595 | 4.0902 | -2.06% |
| 2007-10-11 | 0 | 21.85 | 21.85 | 22.00 | 21.70 | 22.55 | 3,433,048 | 75,404,641 | 21.964 | 4.129 | 4.129 | 4.158 | 4.101 | 4.262 | 18,165,062 | 4.1511 | -0.68% |
| 2007-10-10 | 0 | 22.00 | 21.95 | 22.00 | 21.10 | 22.25 | 3,613,432 | 78,512,856 | 21.728 | 4.158 | 4.148 | 4.158 | 3.988 | 4.205 | 19,119,516 | 4.1064 | 1.38% |
| 2007-10-09 | 0 | 21.70 | 21.00 | 21.70 | 21.05 | 22.00 | 1,429,800 | 30,992,240 | 21.676 | 4.101 | 3.969 | 4.101 | 3.978 | 4.158 | 7,565,407 | 4.0966 | -0.23% |
| 2007-10-08 | 0 | 21.75 | 21.65 | 21.80 | 21.55 | 22.50 | 1,899,773 | 41,438,988 | 21.813 | 4.111 | 4.092 | 4.120 | 4.073 | 4.252 | 10,052,144 | 4.1224 | -1.14% |
| 2007-10-05 | 0 | 22.00 | 22.10 | 22.15 | 21.40 | 22.40 | 2,503,996 | 54,648,566 | 21.825 | 4.158 | 4.177 | 4.186 | 4.044 | 4.233 | 13,249,230 | 4.1247 | -0.45% |
| 2007-10-04 | 0 | 22.10 | 22.00 | 22.10 | 21.45 | 22.20 | 3,214,700 | 69,897,450 | 21.743 | 4.177 | 4.158 | 4.177 | 4.054 | 4.196 | 17,009,732 | 4.1093 | 0.68% |
| 2007-10-03 | 0 | 21.95 | 22.30 | 22.40 | 21.20 | 22.85 | 3,436,300 | 74,472,855 | 21.672 | 4.148 | 4.215 | 4.233 | 4.007 | 4.318 | 18,182,269 | 4.0959 | 3.29% |
| 2007-10-02 | 0 | 21.25 | 21.30 | 21.35 | 19.78 | 21.50 | 2,021,000 | 42,720,256 | 21.138 | 4.016 | 4.026 | 4.035 | 3.738 | 4.063 | 10,693,585 | 3.9949 | 7.11% |
| 2007-09-28 | 0 | 19.84 | 19.84 | 19.88 | 19.60 | 21.00 | 4,381,500 | 88,308,780 | 20.155 | 3.750 | 3.750 | 3.757 | 3.704 | 3.969 | 23,183,544 | 3.8091 | -2.41% |
| 2007-09-27 | 0 | 20.50 | 20.50 | 20.60 | 19.98 | 21.00 | 3,547,372 | 73,111,195 | 20.610 | 3.842 | 3.842 | 3.861 | 3.745 | 3.936 | 18,926,932 | 3.8628 | 2.50% |
| 2007-09-25 | 0 | 20.00 | 20.05 | 20.20 | 19.22 | 20.50 | 4,364,113 | 87,117,954 | 19.962 | 3.748 | 3.758 | 3.786 | 3.602 | 3.842 | 23,284,637 | 3.7414 | 6.27% |
| 2007-09-24 | 0 | 18.82 | 18.82 | 19.10 | 18.60 | 19.70 | 3,673,500 | 71,548,510 | 19.477 | 3.527 | 3.527 | 3.580 | 3.486 | 3.692 | 19,599,886 | 3.6505 | 0.11% |
| 2007-09-21 | 0 | 18.80 | 18.80 | 19.00 | 18.70 | 19.08 | 2,424,836 | 45,746,979 | 18.866 | 3.524 | 3.524 | 3.561 | 3.505 | 3.576 | 12,937,664 | 3.5360 | -0.95% |
| 2007-09-20 | 0 | 18.98 | 18.94 | 19.00 | 18.90 | 19.20 | 2,483,103 | 47,234,411 | 19.022 | 3.557 | 3.550 | 3.561 | 3.542 | 3.599 | 13,248,546 | 3.5653 | -0.11% |
| 2007-09-19 | 0 | 19.00 | 18.92 | 19.00 | 18.90 | 19.18 | 3,168,745 | 60,297,738 | 19.029 | 3.561 | 3.546 | 3.561 | 3.542 | 3.595 | 16,906,775 | 3.5665 | 1.60% |
| 2007-09-18 | 0 | 18.70 | 18.64 | 18.70 | 18.34 | 19.00 | 2,339,000 | 43,506,620 | 18.601 | 3.505 | 3.494 | 3.505 | 3.437 | 3.561 | 12,479,688 | 3.4862 | -1.58% |
| 2007-09-17 | 0 | 19.00 | 19.00 | 19.10 | 18.68 | 19.12 | 1,742,000 | 32,886,660 | 18.879 | 3.561 | 3.561 | 3.580 | 3.501 | 3.584 | 9,294,406 | 3.5383 | -0.52% |
| 2007-09-14 | 0 | 19.10 | 19.10 | 19.12 | 18.60 | 19.16 | 2,994,000 | 56,616,040 | 18.910 | 3.580 | 3.580 | 3.584 | 3.486 | 3.591 | 15,974,427 | 3.5442 | 1.06% |
| 2007-09-13 | 0 | 18.90 | 18.84 | 18.90 | 18.80 | 19.80 | 3,573,000 | 68,355,160 | 19.131 | 3.542 | 3.531 | 3.542 | 3.524 | 3.711 | 19,063,670 | 3.5856 | -1.56% |
| 2007-09-12 | 0 | 19.20 | 19.20 | 19.30 | 18.60 | 19.30 | 4,081,142 | 76,664,867 | 18.785 | 3.599 | 3.599 | 3.617 | 3.486 | 3.617 | 21,774,851 | 3.5208 | 2.89% |
| 2007-09-11 | 0 | 18.66 | 18.62 | 18.70 | 18.46 | 18.76 | 3,085,000 | 57,274,960 | 18.566 | 3.497 | 3.490 | 3.505 | 3.460 | 3.516 | 16,459,956 | 3.4797 | -0.32% |
| 2007-09-10 | 0 | 18.72 | 18.72 | 18.74 | 18.70 | 19.20 | 1,374,000 | 26,127,740 | 19.016 | 3.509 | 3.509 | 3.512 | 3.505 | 3.599 | 7,330,949 | 3.5640 | -4.00% |
| 2007-09-07 | 0 | 19.50 | 19.50 | 19.58 | 18.06 | 19.80 | 4,063,805 | 77,448,735 | 19.058 | 3.655 | 3.655 | 3.670 | 3.385 | 3.711 | 21,682,350 | 3.5720 | 7.73% |
| 2007-09-06 | 0 | 18.10 | 18.02 | 18.10 | 17.30 | 18.40 | 2,363,000 | 42,358,620 | 17.926 | 3.392 | 3.377 | 3.392 | 3.242 | 3.449 | 12,607,739 | 3.3597 | -0.88% |
| 2007-09-05 | 0 | 18.26 | 18.24 | 18.28 | 17.76 | 18.48 | 3,476,098 | 63,558,014 | 18.284 | 3.422 | 3.419 | 3.426 | 3.329 | 3.464 | 18,546,651 | 3.4269 | 3.28% |
| 2007-09-04 | 0 | 17.68 | 17.66 | 17.68 | 16.84 | 18.20 | 4,483,617 | 79,018,289 | 17.624 | 3.314 | 3.310 | 3.314 | 3.156 | 3.411 | 23,922,249 | 3.3031 | 5.11% |
| 2007-09-03 | 0 | 16.82 | 16.82 | 16.84 | 16.00 | 16.90 | 4,572,987 | 75,992,129 | 16.618 | 3.152 | 3.152 | 3.156 | 2.999 | 3.167 | 24,399,080 | 3.1145 | 7.13% |
| 2007-08-31 | 0 | 15.70 | 15.66 | 15.70 | 15.46 | 15.78 | 4,394,000 | 68,515,980 | 15.593 | 2.943 | 2.935 | 2.943 | 2.898 | 2.958 | 23,444,099 | 2.9225 | 0.51% |
| 2007-08-30 | 0 | 15.62 | 15.70 | 15.72 | 15.50 | 16.60 | 3,562,078 | 56,503,169 | 15.862 | 2.928 | 2.943 | 2.946 | 2.905 | 3.111 | 19,005,396 | 2.9730 | -4.17% |
| 2007-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.055 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.055 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.055 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.055 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.055 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-22 | 0 | 16.30 | 16.24 | 16.30 | 16.12 | 16.32 | 4,356,859 | 70,723,114 | 16.233 | 3.055 | 3.044 | 3.055 | 3.021 | 3.059 | 23,245,934 | 3.0424 | 2.00% |
| 2007-08-21 | 0 | 15.98 | 16.12 | 16.16 | 15.60 | 16.48 | 2,006,359 | 32,232,073 | 16.065 | 2.995 | 3.021 | 3.029 | 2.924 | 3.089 | 10,704,888 | 3.0110 | 2.17% |
| 2007-08-20 | 0 | 15.64 | 15.50 | 15.66 | 15.20 | 15.66 | 964,383 | 14,782,179 | 15.328 | 2.931 | 2.905 | 2.935 | 2.849 | 2.935 | 5,145,446 | 2.8729 | 7.86% |
| 2007-08-17 | 0 | 14.50 | 14.48 | 14.50 | 13.92 | 15.48 | 1,644,362 | 23,778,646 | 14.461 | 2.718 | 2.714 | 2.718 | 2.609 | 2.901 | 8,773,460 | 2.7103 | -6.33% |
| 2007-08-16 | 0 | 15.48 | 15.30 | 15.48 | 14.88 | 15.80 | 1,348,500 | 20,669,670 | 15.328 | 2.901 | 2.868 | 2.901 | 2.789 | 2.961 | 7,194,895 | 2.8728 | -2.76% |
| 2007-08-15 | 0 | 15.92 | 15.92 | 16.12 | 15.90 | 16.94 | 1,088,600 | 17,609,600 | 16.176 | 2.984 | 2.984 | 3.021 | 2.980 | 3.175 | 5,808,203 | 3.0318 | -6.02% |
| 2007-08-14 | 0 | 16.94 | 16.92 | 17.08 | 16.88 | 17.10 | 1,025,528 | 17,411,744 | 16.978 | 3.175 | 3.171 | 3.201 | 3.164 | 3.205 | 5,471,684 | 3.1822 | -0.12% |
| 2007-08-13 | 0 | 16.96 | 16.92 | 17.00 | 16.42 | 17.00 | 1,748,000 | 29,041,140 | 16.614 | 3.179 | 3.171 | 3.186 | 3.078 | 3.186 | 9,326,419 | 3.1139 | 3.29% |
| 2007-08-10 | 0 | 16.42 | 16.34 | 16.44 | 15.62 | 16.96 | 1,606,000 | 26,027,580 | 16.206 | 3.078 | 3.063 | 3.081 | 2.928 | 3.179 | 8,568,781 | 3.0375 | -5.09% |
| 2007-08-09 | 0 | 17.30 | 16.88 | 17.40 | 16.26 | 17.30 | 3,040,000 | 50,953,480 | 16.761 | 3.242 | 3.164 | 3.261 | 3.048 | 3.242 | 16,219,859 | 3.1414 | 5.62% |
| 2007-08-08 | 0 | 16.38 | 16.36 | 16.40 | 16.26 | 16.50 | 1,920,000 | 31,395,640 | 16.352 | 3.070 | 3.066 | 3.074 | 3.048 | 3.093 | 10,244,121 | 3.0647 | 0.37% |
| 2007-08-07 | 0 | 16.32 | 16.10 | 16.14 | 16.10 | 16.56 | 2,465,000 | 40,431,520 | 16.402 | 3.059 | 3.018 | 3.025 | 3.018 | 3.104 | 13,151,958 | 3.0742 | 2.13% |
| 2007-08-06 | 0 | 15.98 | 15.98 | 16.00 | 15.82 | 16.58 | 1,826,100 | 29,149,160 | 15.963 | 2.995 | 2.995 | 2.999 | 2.965 | 3.107 | 9,743,120 | 2.9918 | -4.65% |
| 2007-08-03 | 0 | 16.76 | 16.72 | 16.76 | 16.36 | 16.88 | 2,139,000 | 35,637,120 | 16.661 | 3.141 | 3.134 | 3.141 | 3.066 | 3.164 | 11,412,592 | 3.1226 | 1.58% |
| 2007-08-02 | 0 | 16.50 | 16.50 | 16.62 | 16.46 | 16.90 | 1,542,875 | 25,582,875 | 16.581 | 3.093 | 3.093 | 3.115 | 3.085 | 3.167 | 8,231,979 | 3.1077 | -1.20% |
| 2007-08-01 | 0 | 16.70 | 16.60 | 16.62 | 16.60 | 17.20 | 1,303,500 | 21,944,110 | 16.835 | 3.130 | 3.111 | 3.115 | 3.111 | 3.224 | 6,954,798 | 3.1552 | -3.58% |
| 2007-07-31 | 0 | 17.32 | 17.30 | 17.48 | 17.00 | 17.50 | 2,020,000 | 34,956,010 | 17.305 | 3.246 | 3.242 | 3.276 | 3.186 | 3.280 | 10,777,669 | 3.2434 | 1.05% |
| 2007-07-30 | 0 | 17.14 | 17.04 | 17.14 | 16.80 | 17.18 | 1,777,513 | 30,181,863 | 16.980 | 3.212 | 3.194 | 3.212 | 3.149 | 3.220 | 9,483,885 | 3.1824 | 0.94% |
| 2007-07-27 | 0 | 16.98 | 16.92 | 16.94 | 16.62 | 17.16 | 2,588,644 | 43,870,686 | 16.947 | 3.182 | 3.171 | 3.175 | 3.115 | 3.216 | 13,811,658 | 3.1764 | -1.16% |
| 2007-07-26 | 0 | 17.18 | 17.24 | 17.30 | 17.04 | 17.86 | 1,904,693 | 32,958,519 | 17.304 | 3.220 | 3.231 | 3.242 | 3.194 | 3.347 | 10,162,451 | 3.2432 | -3.81% |
| 2007-07-25 | 0 | 17.86 | 17.86 | 17.88 | 17.72 | 18.04 | 1,649,000 | 29,501,220 | 17.890 | 3.347 | 3.347 | 3.351 | 3.321 | 3.381 | 8,798,206 | 3.3531 | -1.00% |
| 2007-07-24 | 0 | 18.04 | 18.06 | 18.42 | 18.00 | 18.68 | 1,899,000 | 35,080,620 | 18.473 | 3.381 | 3.385 | 3.452 | 3.374 | 3.501 | 10,132,076 | 3.4623 | -1.31% |
| 2007-07-23 | 0 | 18.28 | 18.28 | 18.36 | 18.04 | 18.40 | 1,793,000 | 32,692,720 | 18.234 | 3.426 | 3.426 | 3.441 | 3.381 | 3.449 | 9,566,516 | 3.4174 | -1.40% |
| 2007-07-20 | 0 | 18.54 | 18.40 | 18.50 | 18.16 | 18.60 | 1,863,000 | 34,329,000 | 18.427 | 3.475 | 3.449 | 3.467 | 3.404 | 3.486 | 9,939,999 | 3.4536 | 2.43% |
| 2007-07-19 | 0 | 18.10 | 18.10 | 18.24 | 17.96 | 18.32 | 1,653,250 | 30,001,002 | 18.147 | 3.392 | 3.392 | 3.419 | 3.366 | 3.434 | 8,820,882 | 3.4011 | -0.22% |
| 2007-07-18 | 0 | 18.14 | 18.12 | 18.38 | 17.80 | 18.60 | 1,926,512 | 35,159,611 | 18.250 | 3.400 | 3.396 | 3.445 | 3.336 | 3.486 | 10,278,866 | 3.4206 | -2.16% |
| 2007-07-17 | 0 | 18.54 | 18.30 | 18.56 | 17.50 | 18.70 | 1,930,800 | 34,895,780 | 18.073 | 3.475 | 3.430 | 3.479 | 3.280 | 3.505 | 10,301,745 | 3.3874 | 3.34% |
| 2007-07-16 | 0 | 17.94 | 17.92 | 17.96 | 17.60 | 18.10 | 1,990,000 | 35,781,100 | 17.980 | 3.362 | 3.359 | 3.366 | 3.299 | 3.392 | 10,617,605 | 3.3700 | 1.93% |
| 2007-07-13 | 0 | 17.60 | 17.58 | 17.60 | 16.98 | 17.82 | 3,167,000 | 55,104,600 | 17.400 | 3.299 | 3.295 | 3.299 | 3.182 | 3.340 | 16,897,465 | 3.2611 | 0.57% |
| 2007-07-12 | 0 | 17.50 | 17.04 | 17.50 | 16.78 | 17.50 | 3,642,000 | 62,123,460 | 17.058 | 3.280 | 3.194 | 3.280 | 3.145 | 3.280 | 19,431,818 | 3.1970 | 1.39% |
| 2007-07-11 | 0 | 17.26 | 17.16 | 17.26 | 16.90 | 17.74 | 3,387,500 | 58,239,970 | 17.193 | 3.235 | 3.216 | 3.235 | 3.167 | 3.325 | 18,073,938 | 3.2223 | 1.65% |
| 2007-07-10 | 0 | 16.98 | 16.94 | 17.00 | 16.80 | 17.22 | 2,188,500 | 37,066,470 | 16.937 | 3.182 | 3.175 | 3.186 | 3.149 | 3.227 | 11,676,698 | 3.1744 | -0.24% |
| 2007-07-09 | 0 | 17.02 | 17.02 | 17.04 | 16.20 | 17.20 | 4,003,445 | 67,519,981 | 16.865 | 3.190 | 3.190 | 3.194 | 3.036 | 3.224 | 21,360,300 | 3.1610 | 5.32% |
| 2007-07-06 | 0 | 16.16 | 16.06 | 16.16 | 15.30 | 16.20 | 4,086,800 | 64,316,104 | 15.738 | 3.029 | 3.010 | 3.029 | 2.868 | 3.036 | 21,805,039 | 2.9496 | 6.04% |
| 2007-07-05 | 0 | 15.24 | 15.22 | 15.28 | 15.24 | 15.50 | 2,400,000 | 36,757,580 | 15.316 | 2.856 | 2.853 | 2.864 | 2.856 | 2.905 | 12,805,152 | 2.8705 | -1.17% |
| 2007-07-04 | 0 | 15.42 | 15.40 | 15.48 | 15.36 | 15.70 | 2,966,000 | 45,969,980 | 15.499 | 2.890 | 2.886 | 2.901 | 2.879 | 2.943 | 15,825,033 | 2.9049 | -0.77% |
| 2007-07-03 | 0 | 15.54 | 15.54 | 15.92 | 15.48 | 15.92 | 2,340,506 | 36,919,164 | 15.774 | 2.913 | 2.913 | 2.984 | 2.901 | 2.984 | 12,487,723 | 2.9564 | -0.51% |
| 2007-06-29 | 0 | 15.62 | 15.56 | 15.58 | 15.58 | 16.04 | 1,889,996 | 29,635,036 | 15.680 | 2.928 | 2.916 | 2.920 | 2.920 | 3.006 | 10,084,036 | 2.9388 | -1.76% |
| 2007-06-28 | 0 | 15.90 | 15.72 | 15.90 | 15.44 | 16.00 | 2,159,500 | 33,785,599 | 15.645 | 2.980 | 2.946 | 2.980 | 2.894 | 2.999 | 11,521,969 | 2.9323 | 3.25% |
| 2007-06-27 | 0 | 15.40 | 15.40 | 15.42 | 15.10 | 15.46 | 2,352,250 | 35,997,675 | 15.304 | 2.886 | 2.886 | 2.890 | 2.830 | 2.898 | 12,550,383 | 2.8683 | 1.18% |
| 2007-06-26 | 0 | 15.22 | 15.20 | 15.26 | 15.14 | 15.80 | 1,951,520 | 29,844,024 | 15.293 | 2.853 | 2.849 | 2.860 | 2.838 | 2.961 | 10,412,296 | 2.8662 | -3.06% |
| 2007-06-25 | 0 | 15.70 | 15.70 | 15.74 | 15.66 | 16.00 | 1,286,100 | 20,386,532 | 15.851 | 2.943 | 2.943 | 2.950 | 2.935 | 2.999 | 6,861,961 | 2.9709 | -2.00% |
| 2007-06-22 | 0 | 16.02 | 16.02 | 16.10 | 15.92 | 16.12 | 2,157,000 | 34,497,320 | 15.993 | 3.003 | 3.003 | 3.018 | 2.984 | 3.021 | 11,508,630 | 2.9975 | 0.00% |
| 2007-06-21 | 0 | 16.02 | 16.00 | 16.02 | 16.00 | 16.30 | 2,675,500 | 43,129,838 | 16.120 | 3.003 | 2.999 | 3.003 | 2.999 | 3.055 | 14,275,077 | 3.0213 | -1.48% |
| 2007-06-20 | 0 | 16.26 | 16.08 | 16.28 | 16.00 | 16.32 | 3,439,500 | 55,563,010 | 16.154 | 3.048 | 3.014 | 3.051 | 2.999 | 3.059 | 18,351,383 | 3.0277 | 1.63% |
| 2007-06-18 | 0 | 16.00 | 15.96 | 15.98 | 15.98 | 16.40 | 2,691,030 | 43,485,491 | 16.159 | 2.999 | 2.991 | 2.995 | 2.995 | 3.074 | 14,357,937 | 3.0287 | -1.36% |
| 2007-06-15 | 0 | 16.22 | 16.20 | 16.34 | 16.22 | 16.78 | 2,291,000 | 37,660,280 | 16.438 | 3.040 | 3.036 | 3.063 | 3.040 | 3.145 | 12,223,585 | 3.0810 | -3.34% |
| 2007-06-14 | 0 | 16.78 | 16.60 | 16.78 | 16.30 | 16.80 | 2,289,000 | 37,625,760 | 16.438 | 3.145 | 3.111 | 3.145 | 3.055 | 3.149 | 12,212,914 | 3.0808 | 2.94% |
| 2007-06-13 | 0 | 16.30 | 16.24 | 16.30 | 16.14 | 16.90 | 2,100,000 | 34,232,240 | 16.301 | 3.055 | 3.044 | 3.055 | 3.025 | 3.167 | 11,204,508 | 3.0552 | -3.09% |
| 2007-06-12 | 0 | 16.82 | 16.74 | 16.84 | 16.62 | 16.84 | 1,817,000 | 30,441,100 | 16.753 | 3.152 | 3.137 | 3.156 | 3.115 | 3.156 | 9,694,567 | 3.1400 | 0.24% |
| 2007-06-11 | 0 | 16.78 | 16.78 | 16.82 | 16.32 | 16.82 | 2,018,000 | 33,505,585 | 16.603 | 3.145 | 3.145 | 3.152 | 3.059 | 3.152 | 10,766,999 | 3.1119 | 3.33% |
| 2007-06-08 | 0 | 16.24 | 16.24 | 16.36 | 16.10 | 16.94 | 2,178,000 | 35,859,860 | 16.465 | 3.044 | 3.044 | 3.066 | 3.018 | 3.175 | 11,620,675 | 3.0859 | -4.13% |
| 2007-06-07 | 0 | 16.94 | 16.90 | 17.04 | 16.86 | 17.04 | 2,540,000 | 43,104,400 | 16.970 | 3.175 | 3.167 | 3.194 | 3.160 | 3.194 | 13,552,119 | 3.1806 | -0.12% |
| 2007-06-06 | 0 | 16.96 | 16.94 | 16.96 | 16.94 | 17.26 | 1,666,000 | 28,295,680 | 16.984 | 3.179 | 3.175 | 3.179 | 3.175 | 3.235 | 8,888,910 | 3.1833 | -0.70% |
| 2007-06-05 | 0 | 17.08 | 17.04 | 17.08 | 17.00 | 17.12 | 1,809,000 | 30,854,620 | 17.056 | 3.201 | 3.194 | 3.201 | 3.186 | 3.209 | 9,651,883 | 3.1967 | -0.12% |
| 2007-06-04 | 0 | 17.10 | 17.04 | 17.10 | 17.00 | 17.40 | 2,138,000 | 36,488,920 | 17.067 | 3.205 | 3.194 | 3.205 | 3.186 | 3.261 | 11,407,256 | 3.1987 | 0.71% |
| 2007-06-01 | 0 | 16.98 | 16.96 | 16.98 | 16.30 | 17.30 | 2,593,689 | 43,503,970 | 16.773 | 3.182 | 3.179 | 3.182 | 3.055 | 3.242 | 13,838,576 | 3.1437 | 4.30% |
| 2007-05-31 | 0 | 16.28 | 16.28 | 16.30 | 16.22 | 16.42 | 2,558,599 | 41,784,142 | 16.331 | 3.051 | 3.051 | 3.055 | 3.040 | 3.078 | 13,651,354 | 3.0608 | -0.61% |
| 2007-05-30 | 0 | 16.38 | 16.36 | 16.48 | 16.18 | 16.46 | 1,936,000 | 31,637,920 | 16.342 | 3.070 | 3.066 | 3.089 | 3.033 | 3.085 | 10,329,489 | 3.0629 | 0.49% |
| 2007-05-29 | 0 | 16.30 | 16.30 | 16.38 | 16.20 | 16.62 | 1,814,000 | 29,573,490 | 16.303 | 3.055 | 3.055 | 3.070 | 3.036 | 3.115 | 9,678,561 | 3.0556 | -1.93% |
| 2007-05-28 | 0 | 16.62 | 16.62 | 16.68 | 16.60 | 16.96 | 1,686,500 | 28,292,700 | 16.776 | 3.115 | 3.115 | 3.126 | 3.111 | 3.179 | 8,998,287 | 3.1442 | -2.00% |
| 2007-05-25 | 0 | 16.96 | 16.90 | 16.96 | 16.68 | 17.02 | 2,562,000 | 43,031,300 | 16.796 | 3.179 | 3.167 | 3.179 | 3.126 | 3.190 | 13,669,500 | 3.1480 | 0.36% |
| 2007-05-23 | 0 | 16.90 | 16.88 | 16.98 | 16.84 | 17.18 | 1,577,000 | 26,614,656 | 16.877 | 3.167 | 3.164 | 3.182 | 3.156 | 3.220 | 8,414,052 | 3.1631 | -0.59% |
| 2007-05-22 | 0 | 17.00 | 16.90 | 17.00 | 16.50 | 17.00 | 1,921,889 | 32,180,846 | 16.744 | 3.186 | 3.167 | 3.186 | 3.093 | 3.186 | 10,254,200 | 3.1383 | 2.78% |
| 2007-05-21 | 0 | 16.54 | 16.54 | 16.56 | 16.48 | 16.72 | 2,594,989 | 43,088,180 | 16.604 | 3.100 | 3.100 | 3.104 | 3.089 | 3.134 | 13,845,512 | 3.1121 | -0.12% |
| 2007-05-18 | 0 | 16.56 | 16.54 | 16.66 | 16.36 | 17.02 | 2,231,500 | 37,279,850 | 16.706 | 3.104 | 3.100 | 3.122 | 3.066 | 3.190 | 11,906,123 | 3.1311 | -3.38% |
| 2007-05-17 | 0 | 17.14 | 17.14 | 17.16 | 17.04 | 17.20 | 1,592,786 | 27,257,204 | 17.113 | 3.212 | 3.212 | 3.216 | 3.194 | 3.224 | 8,498,278 | 3.2074 | 0.59% |
| 2007-05-16 | 0 | 17.04 | 16.90 | 17.04 | 16.84 | 17.08 | 1,983,093 | 33,660,193 | 16.974 | 3.194 | 3.167 | 3.194 | 3.156 | 3.201 | 10,580,753 | 3.1813 | 0.00% |
| 2007-05-15 | 0 | 17.04 | 17.02 | 17.04 | 16.66 | 17.04 | 2,247,925 | 37,888,232 | 16.855 | 3.194 | 3.190 | 3.194 | 3.122 | 3.194 | 11,993,759 | 3.1590 | 0.83% |
| 2007-05-14 | 0 | 16.90 | 16.90 | 16.94 | 16.32 | 16.94 | 1,818,000 | 30,036,240 | 16.522 | 3.167 | 3.167 | 3.175 | 3.059 | 3.175 | 9,699,903 | 3.0966 | 3.43% |
| 2007-05-11 | 0 | 16.34 | 16.32 | 16.34 | 16.28 | 16.62 | 2,269,000 | 37,148,420 | 16.372 | 3.063 | 3.059 | 3.063 | 3.051 | 3.115 | 12,106,204 | 3.0685 | -1.68% |
| 2007-05-10 | 0 | 16.62 | 16.58 | 16.62 | 16.50 | 16.68 | 3,057,907 | 50,798,529 | 16.612 | 3.115 | 3.107 | 3.115 | 3.093 | 3.126 | 16,315,401 | 3.1135 | -0.36% |
| 2007-05-09 | 0 | 16.68 | 16.66 | 16.68 | 16.54 | 16.74 | 1,376,500 | 22,923,475 | 16.653 | 3.126 | 3.122 | 3.126 | 3.100 | 3.137 | 7,344,288 | 3.1213 | -0.36% |
| 2007-05-08 | 0 | 16.74 | 16.70 | 16.76 | 16.60 | 17.10 | 2,190,000 | 36,719,190 | 16.767 | 3.137 | 3.130 | 3.141 | 3.111 | 3.205 | 11,684,701 | 3.1425 | -1.30% |
| 2007-05-07 | 0 | 16.96 | 17.02 | 17.18 | 16.28 | 17.02 | 2,779,500 | 45,943,200 | 16.529 | 3.179 | 3.190 | 3.220 | 3.051 | 3.190 | 14,829,966 | 3.0980 | 4.82% |
| 2007-05-04 | 0 | 16.18 | 16.20 | 16.28 | 16.06 | 16.30 | 2,440,326 | 39,460,996 | 16.170 | 3.033 | 3.036 | 3.051 | 3.010 | 3.055 | 13,020,310 | 3.0307 | 1.00% |
| 2007-05-03 | 0 | 16.02 | 16.02 | 16.04 | 15.98 | 16.20 | 2,328,786 | 37,326,963 | 16.029 | 3.003 | 3.003 | 3.006 | 2.995 | 3.036 | 12,425,191 | 3.0041 | -0.25% |
| 2007-05-02 | 0 | 16.06 | 16.04 | 16.10 | 15.84 | 16.12 | 2,272,159 | 36,334,295 | 15.991 | 3.010 | 3.006 | 3.018 | 2.969 | 3.021 | 12,123,059 | 2.9971 | 1.39% |
| 2007-04-30 | 0 | 15.84 | 15.70 | 15.86 | 15.70 | 15.98 | 1,997,539 | 31,707,677 | 15.873 | 2.969 | 2.943 | 2.973 | 2.943 | 2.995 | 10,657,829 | 2.9751 | 0.89% |
| 2007-04-27 | 0 | 15.70 | 15.70 | 15.74 | 15.52 | 15.90 | 2,157,458 | 33,895,737 | 15.711 | 2.943 | 2.943 | 2.950 | 2.909 | 2.980 | 11,511,074 | 2.9446 | 0.51% |
| 2007-04-26 | 0 | 15.62 | 15.62 | 15.80 | 15.54 | 15.96 | 2,625,500 | 41,415,910 | 15.774 | 2.928 | 2.928 | 2.961 | 2.913 | 2.991 | 14,008,303 | 2.9565 | -0.26% |
| 2007-04-25 | 0 | 15.66 | 15.62 | 15.74 | 15.42 | 15.76 | 2,281,100 | 35,601,552 | 15.607 | 2.935 | 2.928 | 2.950 | 2.890 | 2.954 | 12,170,763 | 2.9252 | 0.90% |
| 2007-04-24 | 0 | 15.52 | 15.48 | 15.52 | 15.10 | 15.60 | 2,124,399 | 32,898,585 | 15.486 | 2.909 | 2.901 | 2.909 | 2.830 | 2.924 | 11,334,688 | 2.9025 | 1.44% |
| 2007-04-23 | 0 | 15.30 | 15.28 | 15.30 | 15.14 | 15.54 | 2,223,000 | 33,994,980 | 15.292 | 2.868 | 2.864 | 2.868 | 2.838 | 2.913 | 11,860,772 | 2.8662 | -1.16% |
| 2007-04-20 | 0 | 15.48 | 15.44 | 15.50 | 15.30 | 15.60 | 1,597,918 | 24,660,142 | 15.433 | 2.901 | 2.894 | 2.905 | 2.868 | 2.924 | 8,525,659 | 2.8925 | -0.51% |
| 2007-04-19 | 0 | 15.56 | 15.48 | 15.54 | 15.22 | 15.58 | 2,060,455 | 31,692,768 | 15.381 | 2.916 | 2.901 | 2.913 | 2.853 | 2.920 | 10,993,516 | 2.8829 | 1.17% |
| 2007-04-18 | 0 | 15.38 | 15.38 | 15.40 | 15.00 | 15.50 | 2,270,688 | 34,689,157 | 15.277 | 2.883 | 2.883 | 2.886 | 2.811 | 2.905 | 12,115,210 | 2.8633 | 2.81% |
| 2007-04-17 | 0 | 14.96 | 14.96 | 14.98 | 14.78 | 15.02 | 2,119,600 | 31,681,520 | 14.947 | 2.804 | 2.804 | 2.808 | 2.770 | 2.815 | 11,309,083 | 2.8014 | 1.91% |
| 2007-04-16 | 0 | 15.10 | 15.04 | 15.10 | 14.58 | 15.18 | 2,064,050 | 30,850,410 | 14.947 | 2.751 | 2.740 | 2.751 | 2.657 | 2.766 | 11,327,775 | 2.7234 | 3.57% |
| 2007-04-13 | 0 | 14.58 | 14.52 | 14.60 | 14.40 | 15.30 | 3,437,100 | 50,927,874 | 14.817 | 2.657 | 2.646 | 2.660 | 2.624 | 2.788 | 18,863,251 | 2.6998 | -2.93% |
| 2007-04-12 | 0 | 15.02 | 15.02 | 15.08 | 14.94 | 15.20 | 2,559,500 | 38,453,380 | 15.024 | 2.737 | 2.737 | 2.748 | 2.722 | 2.770 | 14,046,868 | 2.7375 | -1.44% |
| 2007-04-11 | 0 | 15.24 | 15.14 | 15.24 | 15.10 | 15.28 | 2,192,000 | 33,301,760 | 15.192 | 2.777 | 2.759 | 2.777 | 2.751 | 2.784 | 12,029,981 | 2.7682 | 0.26% |
| 2007-04-10 | 0 | 15.20 | 15.18 | 15.24 | 14.86 | 15.90 | 2,187,000 | 33,365,600 | 15.256 | 2.770 | 2.766 | 2.777 | 2.708 | 2.897 | 12,002,540 | 2.7799 | -3.80% |
| 2007-04-04 | 0 | 15.80 | 15.64 | 15.82 | 15.64 | 16.02 | 1,983,500 | 31,398,070 | 15.830 | 2.879 | 2.850 | 2.883 | 2.850 | 2.919 | 10,885,706 | 2.8843 | 1.67% |
| 2007-04-03 | 0 | 15.54 | 15.60 | 15.66 | 15.10 | 15.60 | 2,402,771 | 36,969,681 | 15.386 | 2.832 | 2.842 | 2.853 | 2.751 | 2.842 | 13,186,719 | 2.8036 | 2.91% |
| 2007-04-02 | 0 | 15.10 | 15.08 | 15.10 | 15.06 | 15.30 | 2,182,800 | 33,022,500 | 15.129 | 2.751 | 2.748 | 2.751 | 2.744 | 2.788 | 11,979,490 | 2.7566 | 0.67% |
| 2007-03-30 | 0 | 15.00 | 14.92 | 15.02 | 14.78 | 15.34 | 2,477,300 | 37,283,425 | 15.050 | 2.733 | 2.719 | 2.737 | 2.693 | 2.795 | 13,595,744 | 2.7423 | -1.19% |
| 2007-03-29 | 0 | 15.18 | 15.06 | 15.18 | 14.96 | 15.18 | 2,412,000 | 36,279,400 | 15.041 | 2.766 | 2.744 | 2.766 | 2.726 | 2.766 | 13,237,369 | 2.7407 | 1.07% |
| 2007-03-28 | 0 | 15.02 | 15.00 | 15.08 | 14.92 | 15.12 | 2,877,000 | 43,121,940 | 14.989 | 2.737 | 2.733 | 2.748 | 2.719 | 2.755 | 15,789,350 | 2.7311 | 0.54% |
| 2007-03-27 | 0 | 14.94 | 14.94 | 14.96 | 14.76 | 15.04 | 1,994,309 | 29,831,433 | 14.958 | 2.722 | 2.722 | 2.726 | 2.689 | 2.740 | 10,945,027 | 2.7256 | 0.27% |
| 2007-03-26 | 0 | 14.90 | 14.92 | 15.04 | 14.88 | 15.64 | 2,275,973 | 34,507,190 | 15.162 | 2.715 | 2.719 | 2.740 | 2.711 | 2.850 | 12,490,835 | 2.7626 | -3.12% |
| 2007-03-23 | 0 | 15.38 | 15.34 | 15.38 | 15.34 | 15.54 | 2,021,000 | 31,114,420 | 15.396 | 2.802 | 2.795 | 2.802 | 2.795 | 2.832 | 11,091,511 | 2.8052 | -0.52% |
| 2007-03-22 | 0 | 15.46 | 15.44 | 15.50 | 15.38 | 15.60 | 2,044,502 | 31,668,981 | 15.490 | 2.817 | 2.813 | 2.824 | 2.802 | 2.842 | 11,220,493 | 2.8224 | 0.26% |
| 2007-03-21 | 0 | 15.42 | 15.36 | 15.42 | 15.32 | 15.60 | 2,196,558 | 33,854,344 | 15.412 | 2.810 | 2.799 | 2.810 | 2.791 | 2.842 | 12,054,996 | 2.8083 | -0.13% |
| 2007-03-20 | 0 | 15.44 | 15.30 | 15.44 | 15.28 | 15.60 | 2,094,072 | 32,430,324 | 15.487 | 2.813 | 2.788 | 2.813 | 2.784 | 2.842 | 11,492,539 | 2.8219 | 0.39% |
| 2007-03-19 | 0 | 15.38 | 15.38 | 15.40 | 15.22 | 15.42 | 1,987,599 | 30,461,113 | 15.326 | 2.802 | 2.802 | 2.806 | 2.773 | 2.810 | 10,908,202 | 2.7925 | -1.03% |
| 2007-03-16 | 0 | 15.54 | 15.46 | 15.50 | 15.28 | 15.64 | 2,011,099 | 31,191,277 | 15.510 | 2.832 | 2.817 | 2.824 | 2.784 | 2.850 | 11,037,173 | 2.8260 | 0.78% |
| 2007-03-15 | 0 | 15.42 | 15.42 | 15.44 | 15.12 | 15.54 | 3,028,024 | 45,764,772 | 15.114 | 2.810 | 2.810 | 2.813 | 2.755 | 2.832 | 16,618,189 | 2.7539 | 3.21% |
| 2007-03-14 | 0 | 14.94 | 14.92 | 15.06 | 14.80 | 15.32 | 2,033,499 | 30,526,935 | 15.012 | 2.722 | 2.719 | 2.744 | 2.697 | 2.791 | 11,160,107 | 2.7354 | -4.84% |
| 2007-03-13 | 0 | 15.70 | 15.76 | 15.78 | 15.20 | 15.88 | 4,276,555 | 66,275,674 | 15.497 | 2.861 | 2.872 | 2.875 | 2.770 | 2.894 | 23,470,289 | 2.8238 | 3.97% |
| 2007-03-12 | 0 | 15.10 | 15.04 | 15.10 | 14.64 | 15.10 | 2,410,269 | 35,794,922 | 14.851 | 2.751 | 2.740 | 2.751 | 2.668 | 2.751 | 13,227,869 | 2.7060 | 3.14% |
| 2007-03-09 | 0 | 14.64 | 14.58 | 14.64 | 14.36 | 14.70 | 2,250,922 | 32,829,423 | 14.585 | 2.668 | 2.657 | 2.668 | 2.617 | 2.679 | 12,353,352 | 2.6575 | 1.95% |
| 2007-03-08 | 0 | 14.36 | 14.36 | 14.42 | 14.04 | 14.48 | 2,924,221 | 41,477,663 | 14.184 | 2.617 | 2.617 | 2.627 | 2.558 | 2.638 | 16,048,505 | 2.5845 | 0.84% |
| 2007-03-07 | 0 | 14.24 | 14.24 | 14.30 | 14.04 | 14.78 | 2,445,204 | 34,969,917 | 14.301 | 2.595 | 2.595 | 2.606 | 2.558 | 2.693 | 13,419,597 | 2.6059 | 1.28% |
| 2007-03-06 | 0 | 14.06 | 14.06 | 14.08 | 13.90 | 14.16 | 2,650,882 | 37,212,610 | 14.038 | 2.562 | 2.562 | 2.566 | 2.533 | 2.580 | 14,548,385 | 2.5579 | 1.88% |
| 2007-03-05 | 0 | 13.80 | 13.50 | 13.78 | 13.60 | 14.50 | 1,986,000 | 27,584,600 | 13.890 | 2.515 | 2.460 | 2.511 | 2.478 | 2.642 | 10,899,426 | 2.5308 | -6.12% |
| 2007-03-02 | 0 | 14.70 | 14.70 | 14.74 | 14.66 | 15.20 | 2,050,254 | 30,417,798 | 14.836 | 2.679 | 2.679 | 2.686 | 2.671 | 2.770 | 11,252,060 | 2.7033 | -2.13% |
| 2007-03-01 | 0 | 15.02 | 15.00 | 15.02 | 14.66 | 15.12 | 2,558,683 | 38,369,844 | 14.996 | 2.737 | 2.733 | 2.737 | 2.671 | 2.755 | 14,042,385 | 2.7324 | 2.46% |
| 2007-02-28 | 0 | 14.66 | 14.66 | 14.70 | 14.30 | 14.86 | 2,304,389 | 33,513,857 | 14.543 | 2.671 | 2.671 | 2.679 | 2.606 | 2.708 | 12,646,786 | 2.6500 | -3.04% |
| 2007-02-27 | 0 | 15.12 | 15.04 | 15.16 | 14.96 | 15.28 | 2,100,890 | 31,795,712 | 15.134 | 2.755 | 2.740 | 2.762 | 2.726 | 2.784 | 11,529,957 | 2.7577 | -0.53% |
| 2007-02-26 | 0 | 15.20 | 15.18 | 15.24 | 15.12 | 15.32 | 2,066,597 | 31,431,563 | 15.209 | 2.770 | 2.766 | 2.777 | 2.755 | 2.791 | 11,341,753 | 2.7713 | -0.39% |
| 2007-02-23 | 0 | 15.26 | 15.26 | 15.28 | 14.80 | 15.52 | 1,423,888 | 21,666,513 | 15.216 | 2.781 | 2.781 | 2.784 | 2.697 | 2.828 | 7,814,482 | 2.7726 | -1.55% |
| 2007-02-22 | 0 | 15.50 | 15.40 | 15.52 | 14.52 | 15.50 | 2,397,260 | 36,217,671 | 15.108 | 2.824 | 2.806 | 2.828 | 2.646 | 2.824 | 13,156,474 | 2.7528 | 6.16% |
| 2007-02-21 | 0 | 14.60 | 14.60 | 14.68 | 14.54 | 14.70 | 2,065,512 | 30,184,084 | 14.613 | 2.660 | 2.660 | 2.675 | 2.649 | 2.679 | 11,335,798 | 2.6627 | -0.68% |
| 2007-02-16 | 0 | 14.70 | 14.70 | 14.76 | 14.52 | 14.98 | 1,911,000 | 28,006,940 | 14.656 | 2.679 | 2.679 | 2.689 | 2.646 | 2.730 | 10,487,816 | 2.6704 | -1.34% |
| 2007-02-15 | 0 | 14.90 | 14.88 | 14.90 | 14.44 | 15.00 | 2,623,716 | 38,831,155 | 14.800 | 2.715 | 2.711 | 2.715 | 2.631 | 2.733 | 14,399,294 | 2.6967 | 2.34% |
| 2007-02-14 | 0 | 14.56 | 14.56 | 14.58 | 14.38 | 14.62 | 2,306,549 | 33,403,085 | 14.482 | 2.653 | 2.653 | 2.657 | 2.620 | 2.664 | 12,658,641 | 2.6388 | 0.00% |
| 2007-02-13 | 0 | 14.56 | 14.50 | 14.56 | 14.38 | 14.84 | 1,445,890 | 21,088,281 | 14.585 | 2.653 | 2.642 | 2.653 | 2.620 | 2.704 | 7,935,232 | 2.6576 | -2.15% |
| 2007-02-12 | 0 | 14.88 | 14.84 | 14.94 | 14.36 | 14.98 | 1,923,089 | 28,360,532 | 14.747 | 2.711 | 2.704 | 2.722 | 2.617 | 2.730 | 10,554,162 | 2.6871 | -1.46% |
| 2007-02-09 | 0 | 15.10 | 15.02 | 15.10 | 14.70 | 15.68 | 2,090,400 | 31,602,336 | 15.118 | 2.751 | 2.737 | 2.751 | 2.679 | 2.857 | 11,472,387 | 2.7546 | -4.55% |
| 2007-02-08 | 0 | 15.82 | 15.82 | 15.88 | 15.76 | 16.30 | 2,358,499 | 37,718,174 | 15.992 | 2.883 | 2.883 | 2.894 | 2.872 | 2.970 | 12,943,749 | 2.9140 | -2.59% |
| 2007-02-07 | 0 | 16.24 | 16.22 | 16.24 | 16.16 | 16.46 | 3,376,000 | 54,845,920 | 16.246 | 2.959 | 2.955 | 2.959 | 2.945 | 2.999 | 18,527,927 | 2.9602 | 0.25% |
| 2007-02-06 | 0 | 16.20 | 16.20 | 16.30 | 15.60 | 16.34 | 3,157,000 | 50,858,000 | 16.110 | 2.952 | 2.952 | 2.970 | 2.842 | 2.977 | 17,326,026 | 2.9354 | 3.85% |
| 2007-02-05 | 0 | 15.60 | 15.48 | 15.60 | 15.42 | 15.90 | 2,153,500 | 33,501,410 | 15.557 | 2.842 | 2.821 | 2.842 | 2.810 | 2.897 | 11,818,688 | 2.8346 | -2.01% |
| 2007-02-02 | 0 | 15.92 | 15.92 | 15.94 | 15.24 | 16.00 | 2,395,000 | 37,150,940 | 15.512 | 2.901 | 2.901 | 2.904 | 2.777 | 2.915 | 13,144,071 | 2.8264 | 2.98% |
| 2007-02-01 | 0 | 15.46 | 15.46 | 15.50 | 14.60 | 15.58 | 2,424,095 | 36,433,752 | 15.030 | 2.817 | 2.817 | 2.824 | 2.660 | 2.839 | 13,303,748 | 2.7386 | 5.46% |
| 2007-01-31 | 0 | 14.66 | 14.60 | 14.68 | 14.58 | 14.78 | 2,419,000 | 35,422,160 | 14.643 | 2.671 | 2.660 | 2.675 | 2.657 | 2.693 | 13,275,786 | 2.6682 | -0.54% |
| 2007-01-30 | 0 | 14.74 | 14.72 | 14.74 | 14.28 | 14.76 | 2,459,476 | 35,760,914 | 14.540 | 2.686 | 2.682 | 2.686 | 2.602 | 2.689 | 13,497,924 | 2.6494 | 2.36% |
| 2007-01-29 | 0 | 14.40 | 14.32 | 14.40 | 14.26 | 14.64 | 2,543,500 | 36,503,980 | 14.352 | 2.624 | 2.609 | 2.624 | 2.598 | 2.668 | 13,959,058 | 2.6151 | 0.70% |
| 2007-01-26 | 0 | 14.30 | 14.30 | 14.38 | 14.14 | 14.56 | 2,484,000 | 35,871,600 | 14.441 | 2.606 | 2.606 | 2.620 | 2.576 | 2.653 | 13,632,515 | 2.6313 | 0.00% |
| 2007-01-25 | 0 | 14.30 | 14.30 | 14.42 | 14.16 | 15.26 | 2,258,000 | 32,708,460 | 14.486 | 2.606 | 2.606 | 2.627 | 2.580 | 2.781 | 12,392,197 | 2.6394 | -4.92% |
| 2007-01-24 | 0 | 15.04 | 15.04 | 15.26 | 15.00 | 16.14 | 2,277,300 | 35,697,042 | 15.675 | 2.740 | 2.740 | 2.781 | 2.733 | 2.941 | 12,498,118 | 2.8562 | -4.81% |
| 2007-01-23 | 0 | 15.80 | 15.80 | 15.98 | 15.80 | 16.12 | 1,862,000 | 29,759,650 | 15.983 | 2.879 | 2.879 | 2.912 | 2.879 | 2.937 | 10,218,898 | 2.9122 | -0.25% |
| 2007-01-22 | 0 | 15.84 | 15.86 | 16.06 | 15.76 | 16.04 | 2,091,000 | 33,187,180 | 15.871 | 2.886 | 2.890 | 2.926 | 2.872 | 2.923 | 11,475,680 | 2.8920 | 0.38% |
| 2007-01-19 | 0 | 15.78 | 15.70 | 15.78 | 15.70 | 16.62 | 1,964,000 | 31,692,720 | 16.137 | 2.875 | 2.861 | 2.875 | 2.861 | 3.028 | 10,778,687 | 2.9403 | -4.36% |
| 2007-01-18 | 0 | 16.50 | 16.48 | 16.50 | 16.26 | 16.60 | 2,398,000 | 39,443,180 | 16.448 | 3.006 | 3.003 | 3.006 | 2.963 | 3.025 | 13,160,536 | 2.9971 | -0.60% |
| 2007-01-17 | 0 | 16.60 | 16.58 | 16.60 | 16.24 | 17.38 | 3,855,000 | 64,525,420 | 16.738 | 3.025 | 3.021 | 3.025 | 2.959 | 3.167 | 21,156,741 | 3.0499 | 0.36% |
| 2007-01-16 | 0 | 16.54 | 16.58 | 16.60 | 16.00 | 16.62 | 4,959,000 | 81,344,080 | 16.403 | 3.014 | 3.021 | 3.025 | 2.915 | 3.028 | 27,215,636 | 2.9889 | 3.38% |
| 2007-01-15 | 0 | 16.00 | 15.90 | 15.98 | 15.24 | 16.00 | 2,570,986 | 40,221,202 | 15.644 | 2.915 | 2.897 | 2.912 | 2.777 | 2.915 | 14,109,905 | 2.8506 | 4.99% |
| 2007-01-12 | 0 | 15.24 | 15.26 | 15.34 | 14.72 | 15.46 | 2,600,000 | 39,527,920 | 15.203 | 2.777 | 2.781 | 2.795 | 2.682 | 2.817 | 14,269,138 | 2.7702 | 3.81% |
| 2007-01-11 | 0 | 15.12 | 15.08 | 15.12 | 14.96 | 15.16 | 2,889,000 | 43,491,800 | 15.054 | 2.675 | 2.668 | 2.675 | 2.647 | 2.682 | 16,330,431 | 2.6632 | 1.07% |
| 2007-01-10 | 0 | 14.96 | 14.86 | 14.98 | 14.46 | 15.14 | 3,171,000 | 47,237,440 | 14.897 | 2.647 | 2.629 | 2.650 | 2.558 | 2.678 | 17,924,472 | 2.6354 | 2.61% |
| 2007-01-09 | 0 | 14.58 | 14.68 | 14.70 | 14.56 | 14.80 | 2,145,010 | 31,487,887 | 14.680 | 2.579 | 2.597 | 2.601 | 2.576 | 2.618 | 12,124,936 | 2.5970 | -0.68% |
| 2007-01-08 | 0 | 14.68 | 14.66 | 14.68 | 14.60 | 15.04 | 2,241,000 | 33,032,240 | 14.740 | 2.597 | 2.593 | 2.597 | 2.583 | 2.661 | 12,667,531 | 2.6076 | -2.52% |
| 2007-01-05 | 0 | 15.06 | 15.02 | 15.06 | 14.98 | 15.58 | 2,181,900 | 32,843,170 | 15.053 | 2.664 | 2.657 | 2.664 | 2.650 | 2.756 | 12,333,461 | 2.6629 | -2.21% |
| 2007-01-04 | 0 | 15.40 | 15.22 | 15.42 | 15.16 | 15.90 | 2,131,500 | 33,046,306 | 15.504 | 2.724 | 2.693 | 2.728 | 2.682 | 2.813 | 12,048,569 | 2.7428 | -0.65% |
| 2007-01-03 | 0 | 15.50 | 15.48 | 15.52 | 15.10 | 15.96 | 2,909,000 | 45,083,660 | 15.498 | 2.742 | 2.739 | 2.746 | 2.671 | 2.823 | 16,443,484 | 2.7417 | 4.03% |
| 2007-01-02 | 0 | 14.90 | 14.90 | 15.00 | 14.00 | 15.10 | 4,608,100 | 68,336,398 | 14.830 | 2.636 | 2.636 | 2.654 | 2.477 | 2.671 | 26,047,858 | 2.6235 | 7.97% |
| 2006-12-29 | 0 | 13.80 | 13.82 | 13.86 | 13.74 | 14.14 | 3,661,000 | 50,898,280 | 13.903 | 2.441 | 2.445 | 2.452 | 2.431 | 2.501 | 20,694,257 | 2.4595 | -0.43% |
| 2006-12-28 | 0 | 13.86 | 13.80 | 14.04 | 13.80 | 14.16 | 1,502,950 | 21,074,546 | 14.022 | 2.452 | 2.441 | 2.484 | 2.441 | 2.505 | 8,495,612 | 2.4806 | -1.56% |
| 2006-12-27 | 0 | 14.08 | 13.90 | 14.20 | 13.88 | 14.52 | 2,753,000 | 38,691,660 | 14.054 | 2.491 | 2.459 | 2.512 | 2.455 | 2.569 | 15,561,675 | 2.4863 | -2.63% |
| 2006-12-22 | 0 | 14.46 | 14.40 | 14.46 | 14.38 | 14.60 | 2,546,000 | 36,897,991 | 14.493 | 2.558 | 2.547 | 2.558 | 2.544 | 2.583 | 14,391,581 | 2.5639 | -1.63% |
| 2006-12-21 | 0 | 14.70 | 14.66 | 14.70 | 14.66 | 15.40 | 2,077,073 | 30,968,534 | 14.910 | 2.601 | 2.593 | 2.601 | 2.593 | 2.724 | 11,740,913 | 2.6377 | -5.16% |
| 2006-12-20 | 0 | 15.50 | 15.40 | 15.48 | 14.80 | 17.00 | 2,848,700 | 44,075,380 | 15.472 | 2.742 | 2.724 | 2.739 | 2.618 | 3.007 | 16,102,631 | 2.7372 | -3.49% |
| 2006-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 2.841 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 2.841 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 2.841 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 2.841 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-13 | 0 | 16.06 | 16.06 | 16.18 | 14.90 | 16.20 | 2,093,000 | 33,166,760 | 15.847 | 2.841 | 2.841 | 2.862 | 2.636 | 2.866 | 11,830,943 | 2.8034 | 0.37% |
| 2006-12-12 | 0 | 16.00 | 15.90 | 16.04 | 15.52 | 16.04 | 3,025,000 | 47,527,436 | 15.712 | 2.831 | 2.813 | 2.838 | 2.746 | 2.838 | 17,099,188 | 2.7795 | 3.23% |
| 2006-12-11 | 0 | 15.50 | 15.44 | 15.50 | 15.20 | 16.08 | 2,881,000 | 44,424,060 | 15.420 | 2.742 | 2.731 | 2.742 | 2.689 | 2.845 | 16,285,211 | 2.7279 | -4.32% |
| 2006-12-08 | 0 | 16.20 | 16.18 | 16.20 | 16.18 | 16.66 | 2,131,000 | 34,992,560 | 16.421 | 2.866 | 2.862 | 2.866 | 2.862 | 2.947 | 12,045,742 | 2.9050 | -1.34% |
| 2006-12-07 | 0 | 16.42 | 16.40 | 16.44 | 15.96 | 16.90 | 2,128,000 | 34,800,840 | 16.354 | 2.905 | 2.901 | 2.908 | 2.823 | 2.990 | 12,028,784 | 2.8931 | -2.38% |
| 2006-12-06 | 0 | 16.82 | 16.68 | 16.84 | 16.46 | 16.86 | 3,096,120 | 51,414,375 | 16.606 | 2.976 | 2.951 | 2.979 | 2.912 | 2.983 | 17,501,203 | 2.9378 | 1.33% |
| 2006-12-05 | 0 | 16.60 | 16.50 | 16.76 | 16.04 | 16.76 | 2,264,000 | 37,258,520 | 16.457 | 2.937 | 2.919 | 2.965 | 2.838 | 2.965 | 12,797,541 | 2.9114 | 3.62% |
| 2006-12-04 | 0 | 16.02 | 16.00 | 16.02 | 15.90 | 16.18 | 2,350,000 | 37,615,740 | 16.007 | 2.834 | 2.831 | 2.834 | 2.813 | 2.862 | 13,283,667 | 2.8317 | -1.23% |
| 2006-12-01 | 0 | 16.22 | 16.12 | 16.24 | 15.46 | 16.38 | 2,860,950 | 45,735,708 | 15.986 | 2.869 | 2.852 | 2.873 | 2.735 | 2.898 | 16,171,875 | 2.8281 | 5.46% |
| 2006-11-30 | 0 | 15.38 | 15.20 | 15.38 | 15.10 | 15.50 | 2,313,000 | 35,550,700 | 15.370 | 2.721 | 2.689 | 2.721 | 2.671 | 2.742 | 13,074,520 | 2.7191 | 0.52% |
| 2006-11-29 | 0 | 15.30 | 15.06 | 15.30 | 14.96 | 15.60 | 2,550,830 | 39,225,656 | 15.378 | 2.707 | 2.664 | 2.707 | 2.647 | 2.760 | 14,418,884 | 2.7204 | -0.39% |
| 2006-11-28 | 0 | 15.36 | 15.26 | 15.28 | 15.20 | 15.74 | 2,030,000 | 31,044,460 | 15.293 | 2.717 | 2.700 | 2.703 | 2.689 | 2.785 | 11,474,827 | 2.7054 | -1.79% |
| 2006-11-27 | 0 | 15.64 | 15.60 | 15.64 | 15.44 | 15.78 | 1,956,000 | 30,459,040 | 15.572 | 2.767 | 2.760 | 2.767 | 2.731 | 2.792 | 11,056,533 | 2.7548 | -0.89% |
| 2006-11-24 | 0 | 15.78 | 15.68 | 15.78 | 15.40 | 15.90 | 2,335,000 | 36,539,860 | 15.649 | 2.792 | 2.774 | 2.792 | 2.724 | 2.813 | 13,198,878 | 2.7684 | 0.00% |
| 2006-11-23 | 0 | 15.78 | 15.74 | 15.78 | 15.74 | 16.30 | 1,928,000 | 30,672,400 | 15.909 | 2.792 | 2.785 | 2.792 | 2.785 | 2.884 | 10,898,260 | 2.8144 | -1.99% |
| 2006-11-22 | 0 | 16.10 | 16.06 | 16.10 | 15.86 | 16.30 | 2,489,600 | 40,366,320 | 16.214 | 2.848 | 2.841 | 2.848 | 2.806 | 2.884 | 14,072,773 | 2.8684 | 0.25% |
| 2006-11-21 | 0 | 16.06 | 16.04 | 16.26 | 16.02 | 16.78 | 2,145,000 | 35,278,760 | 16.447 | 2.841 | 2.838 | 2.877 | 2.834 | 2.969 | 12,124,879 | 2.9096 | -1.71% |
| 2006-11-20 | 0 | 16.34 | 16.24 | 16.38 | 16.26 | 16.80 | 1,953,958 | 32,259,127 | 16.510 | 2.891 | 2.873 | 2.898 | 2.877 | 2.972 | 11,044,990 | 2.9207 | 0.00% |
| 2006-11-17 | 0 | 16.34 | 16.34 | 16.38 | 15.88 | 16.40 | 1,938,852 | 31,605,721 | 16.301 | 2.891 | 2.891 | 2.898 | 2.809 | 2.901 | 10,959,602 | 2.8838 | 2.90% |
| 2006-11-16 | 0 | 15.88 | 15.82 | 15.88 | 15.82 | 16.20 | 1,834,840 | 29,248,384 | 15.941 | 2.809 | 2.799 | 2.809 | 2.799 | 2.866 | 10,371,661 | 2.8200 | -0.13% |
| 2006-11-15 | 0 | 15.90 | 15.88 | 15.90 | 15.88 | 16.22 | 1,840,200 | 29,392,740 | 15.973 | 2.813 | 2.809 | 2.813 | 2.809 | 2.869 | 10,401,959 | 2.8257 | -0.63% |
| 2006-11-14 | 0 | 16.00 | 16.00 | 16.08 | 15.78 | 16.60 | 2,014,000 | 32,400,440 | 16.088 | 2.831 | 2.831 | 2.845 | 2.792 | 2.937 | 11,384,385 | 2.8460 | -1.11% |
| 2006-11-13 | 0 | 16.18 | 16.16 | 16.18 | 16.08 | 16.70 | 1,662,000 | 27,231,277 | 16.385 | 2.862 | 2.859 | 2.862 | 2.845 | 2.954 | 9,394,662 | 2.8986 | -1.34% |
| 2006-11-10 | 0 | 16.40 | 16.38 | 16.50 | 16.38 | 16.68 | 2,382,500 | 39,351,060 | 16.517 | 2.901 | 2.898 | 2.919 | 2.898 | 2.951 | 13,467,377 | 2.9220 | -0.61% |
| 2006-11-09 | 0 | 16.50 | 16.48 | 16.50 | 16.46 | 16.72 | 2,229,000 | 36,801,980 | 16.511 | 2.919 | 2.915 | 2.919 | 2.912 | 2.958 | 12,599,699 | 2.9209 | 0.12% |
| 2006-11-08 | 0 | 16.48 | 16.44 | 16.48 | 16.46 | 16.80 | 2,001,000 | 33,069,640 | 16.527 | 2.915 | 2.908 | 2.915 | 2.912 | 2.972 | 11,310,901 | 2.9237 | -0.96% |
| 2006-11-07 | 0 | 16.64 | 16.56 | 16.64 | 16.26 | 17.34 | 4,623,000 | 77,937,240 | 16.859 | 2.944 | 2.930 | 2.944 | 2.877 | 3.068 | 26,132,082 | 2.9824 | 4.00% |
| 2006-11-06 | 0 | 16.00 | 15.94 | 16.12 | 15.84 | 16.24 | 2,163,000 | 34,434,068 | 15.920 | 2.831 | 2.820 | 2.852 | 2.802 | 2.873 | 12,226,626 | 2.8163 | -2.08% |
| 2006-11-03 | 0 | 16.34 | 16.30 | 16.34 | 15.30 | 16.60 | 8,146,024 | 131,131,163 | 16.098 | 2.891 | 2.884 | 2.891 | 2.707 | 2.937 | 46,046,413 | 2.8478 | 7.93% |
| 2006-11-02 | 0 | 15.14 | 15.12 | 15.14 | 14.64 | 15.16 | 4,023,000 | 60,088,320 | 14.936 | 2.678 | 2.675 | 2.678 | 2.590 | 2.682 | 22,740,507 | 2.6423 | 3.27% |
| 2006-11-01 | 0 | 14.66 | 14.58 | 14.66 | 14.56 | 14.66 | 1,245,000 | 18,176,440 | 14.600 | 2.593 | 2.579 | 2.593 | 2.576 | 2.593 | 7,037,517 | 2.5828 | 0.00% |
| 2006-10-31 | 0 | 14.66 | 14.64 | 14.66 | 14.48 | 14.68 | 1,670,000 | 24,319,240 | 14.562 | 2.593 | 2.590 | 2.593 | 2.562 | 2.597 | 9,439,883 | 2.5762 | 1.10% |
| 2006-10-27 | 0 | 14.50 | 14.58 | 14.60 | 14.30 | 14.68 | 2,582,000 | 37,669,500 | 14.589 | 2.565 | 2.579 | 2.583 | 2.530 | 2.597 | 14,595,076 | 2.5810 | 1.40% |
| 2006-10-26 | 0 | 14.30 | 14.30 | 14.50 | 14.06 | 14.64 | 4,281,000 | 61,479,720 | 14.361 | 2.530 | 2.530 | 2.565 | 2.487 | 2.590 | 24,198,884 | 2.5406 | 3.17% |
| 2006-10-25 | 0 | 13.86 | 13.86 | 13.88 | 13.86 | 13.94 | 2,953,000 | 41,012,240 | 13.888 | 2.452 | 2.452 | 2.455 | 2.452 | 2.466 | 16,692,199 | 2.4570 | -0.14% |
| 2006-10-24 | 0 | 13.88 | 13.86 | 13.88 | 13.80 | 13.96 | 2,561,000 | 35,551,840 | 13.882 | 2.455 | 2.452 | 2.455 | 2.441 | 2.470 | 14,476,371 | 2.4559 | 0.00% |
| 2006-10-23 | 0 | 13.88 | 13.78 | 13.88 | 13.70 | 13.92 | 2,707,000 | 37,369,800 | 13.805 | 2.455 | 2.438 | 2.455 | 2.424 | 2.463 | 15,301,654 | 2.4422 | 0.58% |
| 2006-10-20 | 0 | 13.80 | 13.78 | 13.80 | 13.78 | 13.90 | 2,696,000 | 37,232,180 | 13.810 | 2.441 | 2.438 | 2.441 | 2.438 | 2.459 | 15,239,475 | 2.4431 | -0.14% |
| 2006-10-19 | 0 | 13.82 | 13.80 | 13.82 | 13.66 | 13.84 | 2,708,000 | 37,239,660 | 13.752 | 2.445 | 2.441 | 2.445 | 2.417 | 2.448 | 15,307,307 | 2.4328 | 0.58% |
| 2006-10-18 | 0 | 13.74 | 13.68 | 13.74 | 13.62 | 13.80 | 2,032,000 | 27,860,480 | 13.711 | 2.431 | 2.420 | 2.431 | 2.410 | 2.441 | 11,486,133 | 2.4256 | -0.43% |
| 2006-10-17 | 0 | 13.80 | 13.74 | 13.80 | 13.66 | 13.86 | 1,964,000 | 26,945,400 | 13.720 | 2.441 | 2.431 | 2.441 | 2.417 | 2.452 | 11,101,754 | 2.4271 | 0.73% |
| 2006-10-16 | 0 | 13.70 | 13.64 | 13.70 | 13.66 | 13.78 | 2,660,000 | 36,429,320 | 13.695 | 2.424 | 2.413 | 2.424 | 2.417 | 2.438 | 15,035,981 | 2.4228 | -0.44% |
| 2006-10-13 | 0 | 13.76 | 13.66 | 13.74 | 13.60 | 13.76 | 2,656,000 | 36,282,180 | 13.660 | 2.434 | 2.417 | 2.431 | 2.406 | 2.434 | 15,013,370 | 2.4167 | 1.47% |
| 2006-10-12 | 0 | 13.56 | 13.52 | 13.64 | 13.52 | 13.64 | 2,298,000 | 31,275,840 | 13.610 | 2.399 | 2.392 | 2.413 | 2.392 | 2.413 | 12,989,731 | 2.4077 | -0.88% |
| 2006-10-11 | 0 | 13.68 | 13.66 | 13.68 | 13.48 | 13.70 | 2,418,000 | 32,912,100 | 13.611 | 2.420 | 2.417 | 2.420 | 2.385 | 2.424 | 13,668,045 | 2.4080 | 0.15% |
| 2006-10-10 | 0 | 13.66 | 13.66 | 13.70 | 13.66 | 13.76 | 2,660,000 | 36,411,860 | 13.689 | 2.417 | 2.417 | 2.424 | 2.417 | 2.434 | 15,035,981 | 2.4216 | 0.00% |
| 2006-10-09 | 0 | 13.66 | 13.58 | 13.66 | 13.52 | 13.70 | 1,993,000 | 27,108,120 | 13.602 | 2.417 | 2.402 | 2.417 | 2.392 | 2.424 | 11,265,680 | 2.4063 | 0.00% |
| 2006-10-06 | 0 | 13.66 | 13.60 | 13.66 | 13.50 | 13.70 | 2,403,000 | 32,687,040 | 13.603 | 2.417 | 2.406 | 2.417 | 2.388 | 2.424 | 13,583,256 | 2.4064 | 0.29% |
| 2006-10-05 | 0 | 13.62 | 13.60 | 13.64 | 13.56 | 13.64 | 3,173,000 | 43,125,120 | 13.591 | 2.410 | 2.406 | 2.413 | 2.399 | 2.413 | 17,935,777 | 2.4044 | 0.59% |
| 2006-10-04 | 0 | 13.54 | 13.54 | 13.58 | 13.50 | 13.58 | 2,647,000 | 35,869,700 | 13.551 | 2.395 | 2.395 | 2.402 | 2.388 | 2.402 | 14,962,496 | 2.3973 | -0.59% |
| 2006-10-03 | 0 | 13.62 | 13.50 | 13.64 | 13.46 | 13.64 | 2,181,000 | 29,452,780 | 13.504 | 2.410 | 2.388 | 2.413 | 2.381 | 2.413 | 12,328,374 | 2.3890 | 0.44% |
| 2006-09-29 | 0 | 13.56 | 13.52 | 13.56 | 13.46 | 13.56 | 3,188,000 | 43,055,340 | 13.505 | 2.399 | 2.392 | 2.399 | 2.381 | 2.399 | 18,020,566 | 2.3892 | 0.00% |
| 2006-09-28 | 0 | 13.56 | 13.48 | 13.56 | 13.46 | 13.56 | 2,425,000 | 32,745,100 | 13.503 | 2.399 | 2.385 | 2.399 | 2.381 | 2.399 | 13,707,614 | 2.3888 | 0.44% |
| 2006-09-27 | 0 | 13.50 | 13.48 | 13.50 | 13.46 | 13.50 | 2,819,000 | 38,051,480 | 13.498 | 2.388 | 2.385 | 2.388 | 2.381 | 2.388 | 15,934,748 | 2.3880 | 0.00% |
| 2006-09-26 | 0 | 13.50 | 13.46 | 13.48 | 13.40 | 13.50 | 3,997,000 | 53,940,240 | 13.495 | 2.388 | 2.381 | 2.385 | 2.371 | 2.388 | 22,593,539 | 2.3874 | 0.00% |
| 2006-09-25 | 0 | 13.50 | 13.46 | 13.50 | 13.32 | 13.54 | 6,506,000 | 87,769,960 | 13.491 | 2.388 | 2.381 | 2.388 | 2.356 | 2.395 | 36,775,973 | 2.3866 | -0.30% |
| 2006-09-22 | 0 | 13.54 | 13.50 | 13.56 | 13.40 | 13.58 | 5,141,000 | 69,402,400 | 13.500 | 2.395 | 2.388 | 2.399 | 2.371 | 2.402 | 29,060,141 | 2.3882 | 0.00% |
| 2006-09-21 | 0 | 13.54 | 13.52 | 13.56 | 13.32 | 13.56 | 7,825,000 | 105,261,760 | 13.452 | 2.395 | 2.392 | 2.399 | 2.356 | 2.399 | 44,231,785 | 2.3798 | 0.52% |
| 2006-09-20 | 0 | 13.60 | 13.54 | 13.62 | 13.36 | 13.62 | 8,548,000 | 115,412,600 | 13.502 | 2.383 | 2.372 | 2.386 | 2.341 | 2.386 | 48,784,959 | 2.3657 | 1.04% |
| 2006-09-19 | 0 | 13.46 | 13.42 | 13.46 | 13.34 | 13.46 | 5,505,000 | 73,696,380 | 13.387 | 2.358 | 2.351 | 2.358 | 2.337 | 2.358 | 31,418,016 | 2.3457 | 0.45% |
| 2006-09-18 | 0 | 13.40 | 13.40 | 13.42 | 13.34 | 13.50 | 98,334,000 | 1,315,848,840 | 13.381 | 2.348 | 2.348 | 2.351 | 2.337 | 2.365 | 561,209,658 | 2.3447 | -5.50% |
| 2006-09-15 | 1 | - | - | - | - | - | 0 | 0 | - | 2.485 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-14 | 0 | 14.18 | 14.14 | 14.18 | 14.12 | 14.40 | 2,612,600 | 37,287,040 | 14.272 | 2.485 | 2.478 | 2.485 | 2.474 | 2.523 | 14,910,574 | 2.5007 | -1.25% |
| 2006-09-13 | 0 | 14.36 | 14.22 | 14.42 | 14.20 | 14.58 | 2,038,000 | 29,389,560 | 14.421 | 2.516 | 2.492 | 2.527 | 2.488 | 2.555 | 11,631,229 | 2.5268 | -0.83% |
| 2006-09-12 | 0 | 14.48 | 14.46 | 14.48 | 14.42 | 14.64 | 2,073,000 | 30,131,620 | 14.535 | 2.537 | 2.534 | 2.537 | 2.527 | 2.565 | 11,830,980 | 2.5468 | 0.00% |
| 2006-09-11 | 0 | 14.48 | 14.48 | 14.60 | 14.44 | 14.60 | 2,113,000 | 30,662,840 | 14.512 | 2.537 | 2.537 | 2.558 | 2.530 | 2.558 | 12,059,267 | 2.5427 | -0.28% |
| 2006-09-08 | 0 | 14.52 | 14.44 | 14.54 | 14.32 | 14.52 | 2,673,000 | 38,587,380 | 14.436 | 2.544 | 2.530 | 2.548 | 2.509 | 2.544 | 15,255,287 | 2.5294 | 0.83% |
| 2006-09-07 | 0 | 14.40 | 14.36 | 14.40 | 14.14 | 14.58 | 2,670,900 | 38,224,060 | 14.311 | 2.523 | 2.516 | 2.523 | 2.478 | 2.555 | 15,243,302 | 2.5076 | 0.14% |
| 2006-09-06 | 0 | 14.38 | 14.38 | 14.40 | 14.10 | 14.60 | 2,287,000 | 32,921,360 | 14.395 | 2.520 | 2.520 | 2.523 | 2.471 | 2.558 | 13,052,316 | 2.5223 | 0.42% |
| 2006-09-05 | 0 | 14.32 | 14.32 | 14.40 | 14.30 | 14.64 | 1,783,000 | 25,681,400 | 14.403 | 2.509 | 2.509 | 2.523 | 2.506 | 2.565 | 10,175,899 | 2.5237 | -2.19% |
| 2006-09-04 | 0 | 14.64 | 14.60 | 14.64 | 14.54 | 14.74 | 2,047,000 | 29,993,540 | 14.652 | 2.565 | 2.558 | 2.565 | 2.548 | 2.583 | 11,682,594 | 2.5674 | -0.14% |
| 2006-09-01 | 0 | 14.66 | 14.64 | 14.70 | 14.66 | 14.98 | 2,729,000 | 40,329,820 | 14.778 | 2.569 | 2.565 | 2.576 | 2.569 | 2.625 | 15,574,889 | 2.5894 | -0.81% |
| 2006-08-31 | 0 | 14.78 | 14.94 | 14.98 | 14.36 | 14.92 | 2,540,000 | 37,031,880 | 14.579 | 2.590 | 2.618 | 2.625 | 2.516 | 2.614 | 14,496,233 | 2.5546 | 3.36% |
| 2006-08-30 | 0 | 14.30 | 14.28 | 14.36 | 14.10 | 14.38 | 1,665,000 | 23,711,920 | 14.241 | 2.506 | 2.502 | 2.516 | 2.471 | 2.520 | 9,502,452 | 2.4953 | 0.00% |
| 2006-08-29 | 0 | 14.30 | 14.30 | 14.32 | 14.00 | 14.40 | 1,772,000 | 25,096,900 | 14.163 | 2.506 | 2.506 | 2.509 | 2.453 | 2.523 | 10,113,120 | 2.4816 | 1.71% |
| 2006-08-28 | 0 | 14.06 | 14.00 | 14.06 | 13.94 | 14.20 | 1,565,000 | 21,992,200 | 14.053 | 2.464 | 2.453 | 2.464 | 2.443 | 2.488 | 8,931,734 | 2.4623 | -1.26% |
| 2006-08-25 | 0 | 14.24 | 14.08 | 14.30 | 14.08 | 14.36 | 1,681,000 | 23,960,160 | 14.254 | 2.495 | 2.467 | 2.506 | 2.467 | 2.516 | 9,593,767 | 2.4975 | -0.42% |
| 2006-08-24 | 0 | 14.30 | 14.24 | 14.30 | 14.18 | 14.40 | 1,903,066 | 27,217,530 | 14.302 | 2.506 | 2.495 | 2.506 | 2.485 | 2.523 | 10,861,137 | 2.5060 | -0.56% |
| 2006-08-23 | 0 | 14.38 | 14.34 | 14.38 | 14.02 | 14.46 | 1,778,000 | 25,390,060 | 14.280 | 2.520 | 2.513 | 2.520 | 2.457 | 2.534 | 10,147,363 | 2.5021 | 0.70% |
| 2006-08-22 | 0 | 14.28 | 14.22 | 14.30 | 13.94 | 14.40 | 1,418,000 | 20,201,160 | 14.246 | 2.502 | 2.492 | 2.506 | 2.443 | 2.523 | 8,092,779 | 2.4962 | 2.29% |
| 2006-08-21 | 0 | 13.96 | 13.94 | 13.98 | 13.84 | 14.10 | 1,613,000 | 22,533,560 | 13.970 | 2.446 | 2.443 | 2.450 | 2.425 | 2.471 | 9,205,678 | 2.4478 | -0.85% |
| 2006-08-18 | 0 | 14.08 | 14.08 | 14.10 | 14.06 | 14.20 | 1,873,000 | 26,435,622 | 14.114 | 2.467 | 2.467 | 2.471 | 2.464 | 2.488 | 10,689,545 | 2.4730 | -0.28% |
| 2006-08-17 | 0 | 14.12 | 14.06 | 14.12 | 14.00 | 14.22 | 1,563,950 | 22,046,909 | 14.097 | 2.474 | 2.464 | 2.474 | 2.453 | 2.492 | 8,925,741 | 2.4700 | -0.70% |
| 2006-08-16 | 0 | 14.22 | 14.20 | 14.22 | 14.12 | 14.90 | 1,501,000 | 21,801,540 | 14.525 | 2.492 | 2.488 | 2.492 | 2.474 | 2.611 | 8,566,474 | 2.5450 | -2.74% |
| 2006-08-15 | 0 | 14.62 | 14.62 | 14.70 | 14.62 | 14.96 | 1,972,000 | 29,134,480 | 14.774 | 2.562 | 2.562 | 2.576 | 2.562 | 2.621 | 11,254,555 | 2.5887 | -1.22% |
| 2006-08-14 | 0 | 14.80 | 14.78 | 14.84 | 14.60 | 14.98 | 2,495,000 | 36,836,040 | 14.764 | 2.593 | 2.590 | 2.600 | 2.558 | 2.625 | 14,239,410 | 2.5869 | 0.41% |
| 2006-08-11 | 0 | 14.74 | 14.72 | 14.76 | 14.68 | 14.80 | 2,306,000 | 33,968,680 | 14.731 | 2.583 | 2.579 | 2.586 | 2.572 | 2.593 | 13,160,753 | 2.5811 | 0.41% |
| 2006-08-10 | 0 | 14.68 | 14.62 | 14.80 | 14.44 | 14.82 | 3,198,000 | 46,805,740 | 14.636 | 2.572 | 2.562 | 2.593 | 2.530 | 2.597 | 18,251,556 | 2.5645 | 2.09% |
| 2006-08-09 | 0 | 14.38 | 14.30 | 14.46 | 13.60 | 14.50 | 2,059,000 | 29,088,240 | 14.127 | 2.520 | 2.506 | 2.534 | 2.383 | 2.541 | 11,751,080 | 2.4754 | 5.43% |
| 2006-08-08 | 0 | 13.64 | 13.60 | 13.72 | 13.36 | 13.70 | 1,483,000 | 19,981,940 | 13.474 | 2.390 | 2.383 | 2.404 | 2.341 | 2.400 | 8,463,745 | 2.3609 | 1.79% |
| 2006-08-07 | 0 | 13.40 | 13.36 | 13.40 | 13.24 | 13.50 | 1,911,000 | 25,592,015 | 13.392 | 2.348 | 2.341 | 2.348 | 2.320 | 2.365 | 10,906,417 | 2.3465 | -0.15% |
| 2006-08-04 | 0 | 13.42 | 13.40 | 13.44 | 13.40 | 13.86 | 2,485,000 | 33,749,440 | 13.581 | 2.351 | 2.348 | 2.355 | 2.348 | 2.429 | 14,182,338 | 2.3797 | -2.47% |
| 2006-08-03 | 0 | 13.76 | 13.72 | 13.78 | 13.66 | 14.00 | 2,122,000 | 29,215,240 | 13.768 | 2.411 | 2.404 | 2.415 | 2.393 | 2.453 | 12,110,632 | 2.4124 | -1.71% |
| 2006-08-02 | 0 | 14.00 | 13.80 | 14.02 | 13.76 | 14.32 | 2,571,000 | 36,177,626 | 14.071 | 2.453 | 2.418 | 2.457 | 2.411 | 2.509 | 14,673,155 | 2.4656 | -2.37% |
| 2006-08-01 | 0 | 14.34 | 14.26 | 14.34 | 14.28 | 14.60 | 1,655,483 | 23,814,886 | 14.385 | 2.513 | 2.499 | 2.513 | 2.502 | 2.558 | 9,448,136 | 2.5206 | -0.69% |
| 2006-07-31 | 0 | 14.44 | 14.26 | 14.44 | 14.10 | 15.50 | 2,063,000 | 29,644,025 | 14.369 | 2.530 | 2.499 | 2.530 | 2.471 | 2.716 | 11,773,909 | 2.5178 | 1.26% |
| 2006-07-28 | 0 | 14.26 | 14.24 | 14.32 | 14.24 | 14.50 | 1,989,000 | 28,614,280 | 14.386 | 2.499 | 2.495 | 2.509 | 2.495 | 2.541 | 11,351,577 | 2.5207 | -1.52% |
| 2006-07-27 | 0 | 14.48 | 14.48 | 14.52 | 14.38 | 14.72 | 1,375,350 | 19,952,657 | 14.507 | 2.537 | 2.537 | 2.544 | 2.520 | 2.579 | 7,849,367 | 2.5419 | -1.63% |
| 2006-07-26 | 0 | 14.72 | 14.72 | 14.74 | 14.30 | 14.90 | 1,552,000 | 22,836,060 | 14.714 | 2.579 | 2.579 | 2.583 | 2.506 | 2.611 | 8,857,541 | 2.5781 | 3.66% |
| 2006-07-25 | 0 | 14.20 | 14.20 | 14.22 | 13.74 | 14.22 | 1,325,000 | 18,555,840 | 14.004 | 2.488 | 2.488 | 2.492 | 2.407 | 2.492 | 7,562,011 | 2.4538 | 3.95% |
| 2006-07-24 | 0 | 13.66 | 13.62 | 13.68 | 13.10 | 13.66 | 1,840,000 | 24,431,460 | 13.278 | 2.393 | 2.386 | 2.397 | 2.295 | 2.393 | 10,501,208 | 2.3265 | 2.71% |
| 2006-07-21 | 0 | 13.30 | 13.30 | 13.35 | 13.20 | 13.35 | 1,654,000 | 21,970,950 | 13.284 | 2.330 | 2.330 | 2.339 | 2.313 | 2.339 | 9,439,673 | 2.3275 | -0.37% |
| 2006-07-20 | 0 | 13.35 | 13.25 | 13.40 | 13.10 | 13.35 | 1,594,000 | 20,950,250 | 13.143 | 2.339 | 2.322 | 2.348 | 2.295 | 2.339 | 9,097,242 | 2.3029 | 1.14% |
| 2006-07-19 | 0 | 13.20 | 13.00 | 13.20 | 13.05 | 13.40 | 1,774,000 | 23,300,150 | 13.134 | 2.313 | 2.278 | 2.313 | 2.287 | 2.348 | 10,124,534 | 2.3014 | 1.15% |
| 2006-07-18 | 0 | 13.05 | 12.95 | 13.10 | 12.95 | 13.10 | 1,271,000 | 16,544,300 | 13.017 | 2.287 | 2.269 | 2.295 | 2.269 | 2.295 | 7,253,823 | 2.2808 | 0.38% |
| 2006-07-17 | 0 | 13.00 | 13.00 | 13.10 | 12.90 | 13.10 | 1,135,000 | 14,782,500 | 13.024 | 2.278 | 2.278 | 2.295 | 2.260 | 2.295 | 6,477,647 | 2.2821 | -1.89% |
| 2006-07-14 | 0 | 13.25 | 13.10 | 13.25 | 12.90 | 13.30 | 1,946,000 | 25,472,800 | 13.090 | 2.322 | 2.295 | 2.322 | 2.260 | 2.330 | 11,106,169 | 2.2936 | 0.38% |
| 2006-07-13 | 0 | 13.20 | 13.05 | 13.20 | 13.00 | 13.30 | 2,456,000 | 32,198,150 | 13.110 | 2.313 | 2.287 | 2.313 | 2.278 | 2.330 | 14,016,830 | 2.2971 | 1.15% |
| 2006-07-12 | 0 | 13.05 | 13.05 | 13.20 | 12.90 | 13.20 | 1,678,800 | 21,794,010 | 12.982 | 2.287 | 2.287 | 2.313 | 2.260 | 2.313 | 9,581,211 | 2.2747 | 1.16% |
| 2006-07-11 | 0 | 12.90 | 12.90 | 12.95 | 12.70 | 12.90 | 2,119,000 | 27,173,850 | 12.824 | 2.260 | 2.260 | 2.269 | 2.225 | 2.260 | 12,093,511 | 2.2470 | 1.57% |
| 2006-07-10 | 0 | 12.70 | 12.75 | 12.90 | 12.55 | 13.00 | 1,641,000 | 21,021,250 | 12.810 | 2.225 | 2.234 | 2.260 | 2.199 | 2.278 | 9,365,479 | 2.2445 | -1.55% |
| 2006-07-07 | 0 | 12.90 | 12.85 | 12.95 | 12.85 | 13.00 | 1,479,000 | 19,195,782 | 12.979 | 2.260 | 2.252 | 2.269 | 2.252 | 2.278 | 8,440,917 | 2.2741 | 0.00% |
| 2006-07-06 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 13.00 | 2,900,000 | 37,608,400 | 12.968 | 2.260 | 2.260 | 2.295 | 2.260 | 2.278 | 16,550,817 | 2.2723 | -2.27% |
| 2006-07-05 | 0 | 13.20 | 13.05 | 13.20 | 13.05 | 13.20 | 2,415,000 | 31,590,700 | 13.081 | 2.313 | 2.287 | 2.313 | 2.287 | 2.313 | 13,782,835 | 2.2920 | 0.76% |
| 2006-07-04 | 0 | 13.10 | 13.10 | 13.15 | 12.90 | 13.10 | 1,185,000 | 15,408,650 | 13.003 | 2.295 | 2.295 | 2.304 | 2.260 | 2.295 | 6,763,006 | 2.2784 | 0.77% |
| 2006-07-03 | 0 | 13.00 | 13.00 | 13.10 | 12.95 | 13.05 | 1,528,000 | 19,880,100 | 13.011 | 2.278 | 2.278 | 2.295 | 2.269 | 2.287 | 8,720,568 | 2.2797 | 0.00% |
| 2006-06-30 | 0 | 13.00 | 13.00 | 13.15 | 12.50 | 13.50 | 2,855,000 | 36,933,750 | 12.937 | 2.278 | 2.278 | 2.304 | 2.190 | 2.365 | 16,293,994 | 2.2667 | 5.26% |
| 2006-06-29 | 0 | 12.35 | 12.35 | 12.55 | 12.30 | 12.55 | 2,055,000 | 25,561,350 | 12.439 | 2.164 | 2.164 | 2.199 | 2.155 | 2.199 | 11,728,251 | 2.1795 | -1.59% |
| 2006-06-28 | 0 | 12.55 | 12.40 | 12.55 | 12.35 | 12.55 | 2,499,000 | 31,066,650 | 12.432 | 2.199 | 2.173 | 2.199 | 2.164 | 2.199 | 14,262,238 | 2.1782 | 0.40% |
| 2006-06-27 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 2,390,000 | 29,695,396 | 12.425 | 2.190 | 2.181 | 2.190 | 2.173 | 2.190 | 13,640,156 | 2.1771 | 0.40% |
| 2006-06-26 | 0 | 12.45 | 12.45 | 12.50 | 12.30 | 12.50 | 1,943,000 | 24,080,880 | 12.394 | 2.181 | 2.181 | 2.190 | 2.155 | 2.190 | 11,089,047 | 2.1716 | 1.22% |
| 2006-06-23 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.45 | 3,124,000 | 38,570,794 | 12.347 | 2.155 | 2.146 | 2.155 | 2.146 | 2.181 | 17,829,225 | 2.1633 | -1.60% |
| 2006-06-22 | 0 | 12.50 | 12.50 | 12.65 | 12.50 | 12.95 | 2,215,000 | 28,260,050 | 12.758 | 2.190 | 2.190 | 2.217 | 2.190 | 2.269 | 12,641,400 | 2.2355 | -2.34% |
| 2006-06-21 | 0 | 12.80 | 12.75 | 12.80 | 12.80 | 13.05 | 1,552,000 | 19,995,850 | 12.884 | 2.243 | 2.234 | 2.243 | 2.243 | 2.287 | 8,857,541 | 2.2575 | 0.00% |
| 2006-06-20 | 0 | 12.80 | 12.95 | 13.00 | 12.35 | 13.00 | 2,429,000 | 30,470,900 | 12.545 | 2.243 | 2.269 | 2.278 | 2.164 | 2.278 | 13,862,736 | 2.1980 | 2.40% |
| 2006-06-19 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.50 | 1,269,057 | 15,760,957 | 12.419 | 2.190 | 2.173 | 2.190 | 2.155 | 2.190 | 7,242,734 | 2.1761 | 0.00% |
| 2006-06-16 | 0 | 12.50 | 12.50 | 12.60 | 12.30 | 12.55 | 1,253,000 | 15,583,300 | 12.437 | 2.190 | 2.190 | 2.208 | 2.155 | 2.199 | 7,151,094 | 2.1791 | 0.81% |
| 2006-06-15 | 0 | 12.40 | 12.40 | 12.50 | 12.00 | 12.40 | 1,950,811 | 23,917,073 | 12.260 | 2.173 | 2.173 | 2.190 | 2.103 | 2.173 | 11,133,626 | 2.1482 | 1.64% |
| 2006-06-14 | 0 | 12.20 | 12.10 | 12.15 | 12.15 | 12.40 | 1,113,000 | 13,639,350 | 12.255 | 2.138 | 2.120 | 2.129 | 2.129 | 2.173 | 6,352,089 | 2.1472 | -0.81% |
| 2006-06-13 | 0 | 12.30 | 12.40 | 12.45 | 12.10 | 12.50 | 1,308,019 | 16,181,987 | 12.371 | 2.155 | 2.173 | 2.181 | 2.120 | 2.190 | 7,465,097 | 2.1677 | -1.60% |
| 2006-06-12 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.70 | 1,141,000 | 14,288,350 | 12.523 | 2.190 | 2.190 | 2.199 | 2.181 | 2.225 | 6,511,890 | 2.1942 | 0.00% |
| 2006-06-09 | 0 | 12.50 | 12.35 | 12.50 | 12.10 | 12.50 | 1,137,000 | 13,996,100 | 12.310 | 2.190 | 2.164 | 2.190 | 2.120 | 2.190 | 6,489,062 | 2.1569 | 5.49% |
| 2006-06-08 | 0 | 11.85 | 11.85 | 12.05 | 11.85 | 12.30 | 1,225,500 | 14,735,875 | 12.024 | 2.076 | 2.076 | 2.111 | 2.076 | 2.155 | 6,994,147 | 2.1069 | -3.66% |
| 2006-06-07 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.40 | 1,201,000 | 14,795,600 | 12.319 | 2.155 | 2.146 | 2.155 | 2.138 | 2.173 | 6,854,321 | 2.1586 | 0.00% |
| 2006-06-06 | 0 | 12.30 | 12.15 | 12.30 | 12.00 | 12.30 | 1,036,500 | 12,669,200 | 12.223 | 2.155 | 2.129 | 2.155 | 2.103 | 2.155 | 5,915,490 | 2.1417 | 0.00% |
| 2006-06-05 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.50 | 1,216,000 | 15,145,850 | 12.455 | 2.155 | 2.155 | 2.173 | 2.155 | 2.190 | 6,939,929 | 2.1824 | 0.00% |
| 2006-06-02 | 0 | 12.30 | 12.30 | 12.35 | 12.30 | 12.50 | 1,170,000 | 14,500,650 | 12.394 | 2.155 | 2.155 | 2.164 | 2.155 | 2.190 | 6,677,398 | 2.1716 | -1.20% |
| 2006-06-01 | 0 | 12.45 | 12.40 | 12.50 | 12.30 | 12.50 | 1,278,000 | 15,909,450 | 12.449 | 2.181 | 2.173 | 2.190 | 2.155 | 2.190 | 7,293,774 | 2.1812 | 0.40% |
| 2006-05-30 | 0 | 12.40 | 12.30 | 12.40 | 12.20 | 12.45 | 1,146,600 | 14,164,390 | 12.353 | 2.173 | 2.155 | 2.173 | 2.138 | 2.181 | 6,543,850 | 2.1645 | 0.00% |
| 2006-05-29 | 0 | 12.40 | 12.35 | 12.40 | 12.25 | 12.50 | 1,014,300 | 12,565,580 | 12.388 | 2.173 | 2.164 | 2.173 | 2.146 | 2.190 | 5,788,791 | 2.1707 | -0.80% |
| 2006-05-26 | 0 | 12.50 | 12.45 | 12.50 | 12.10 | 12.50 | 1,098,000 | 13,449,650 | 12.249 | 2.190 | 2.181 | 2.190 | 2.120 | 2.190 | 6,266,482 | 2.1463 | 0.00% |
| 2006-05-25 | 0 | 12.50 | 12.20 | 12.50 | 11.95 | 12.50 | 1,706,000 | 20,695,100 | 12.131 | 2.190 | 2.138 | 2.190 | 2.094 | 2.190 | 9,736,446 | 2.1255 | 2.88% |
| 2006-05-24 | 0 | 12.15 | 12.00 | 12.15 | 11.90 | 12.15 | 1,102,000 | 13,222,200 | 11.998 | 2.129 | 2.103 | 2.129 | 2.085 | 2.129 | 6,289,310 | 2.1023 | 1.25% |
| 2006-05-23 | 0 | 12.00 | 12.00 | 12.10 | 11.80 | 12.10 | 1,204,000 | 14,387,800 | 11.950 | 2.103 | 2.103 | 2.120 | 2.068 | 2.120 | 6,871,443 | 2.0939 | -1.23% |
| 2006-05-22 | 0 | 12.15 | 11.95 | 12.15 | 12.00 | 12.60 | 1,212,000 | 15,091,350 | 12.452 | 2.129 | 2.094 | 2.129 | 2.103 | 2.208 | 6,917,100 | 2.1817 | -4.33% |
| 2006-05-19 | 0 | 12.70 | 12.60 | 12.75 | 12.60 | 12.75 | 1,031,000 | 13,091,350 | 12.698 | 2.225 | 2.208 | 2.234 | 2.208 | 2.234 | 5,884,101 | 2.2249 | -0.39% |
| 2006-05-18 | 0 | 12.75 | 12.65 | 12.75 | 12.50 | 12.75 | 1,016,000 | 12,843,000 | 12.641 | 2.234 | 2.217 | 2.234 | 2.190 | 2.234 | 5,798,493 | 2.2149 | -1.16% |
| 2006-05-17 | 0 | 12.90 | 12.85 | 12.90 | 12.75 | 13.00 | 1,119,000 | 14,481,000 | 12.941 | 2.260 | 2.252 | 2.260 | 2.234 | 2.278 | 6,386,332 | 2.2675 | -0.39% |
| 2006-05-16 | 0 | 12.95 | 12.85 | 12.95 | 12.75 | 13.20 | 1,004,800 | 13,006,670 | 12.945 | 2.269 | 2.252 | 2.269 | 2.234 | 2.313 | 5,734,573 | 2.2681 | -1.89% |
| 2006-05-15 | 0 | 13.20 | 13.05 | 13.20 | 13.00 | 13.45 | 2,192,000 | 28,972,950 | 13.218 | 2.313 | 2.287 | 2.313 | 2.278 | 2.357 | 12,510,135 | 2.3160 | -0.75% |
| 2006-05-12 | 0 | 13.30 | 13.30 | 13.40 | 12.80 | 13.45 | 3,332,000 | 43,359,800 | 13.013 | 2.330 | 2.330 | 2.348 | 2.243 | 2.357 | 19,016,318 | 2.2801 | 2.31% |
| 2006-05-11 | 0 | 13.00 | 13.00 | 13.05 | 12.60 | 13.05 | 1,773,000 | 22,899,250 | 12.916 | 2.278 | 2.278 | 2.287 | 2.208 | 2.287 | 10,118,827 | 2.2630 | 2.36% |
| 2006-05-10 | 0 | 12.70 | 12.65 | 12.70 | 12.65 | 13.30 | 1,238,000 | 15,822,000 | 12.780 | 2.225 | 2.217 | 2.225 | 2.217 | 2.330 | 7,065,487 | 2.2393 | -3.05% |
| 2006-05-09 | 0 | 13.10 | 13.05 | 13.10 | 13.10 | 13.60 | 1,434,000 | 19,035,500 | 13.274 | 2.295 | 2.287 | 2.295 | 2.295 | 2.383 | 8,184,093 | 2.3259 | -3.68% |
| 2006-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 2.383 | - | - | - | - | 0 | - | 0.00% |
| 2006-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 2.383 | - | - | - | - | 0 | - | 0.00% |
| 2006-05-03 | 1 | - | - | - | - | - | 0 | 0 | - | 2.383 | - | - | - | - | 0 | - | 0.00% |
| 2006-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 2.383 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 2.383 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-27 | 0 | 13.60 | 13.55 | 13.60 | 13.05 | 13.60 | 1,166,000 | 15,414,650 | 13.220 | 2.383 | 2.374 | 2.383 | 2.287 | 2.383 | 6,654,570 | 2.3164 | 3.03% |
| 2006-04-26 | 0 | 13.20 | 13.00 | 13.20 | 12.70 | 13.30 | 1,936,000 | 24,972,100 | 12.899 | 2.313 | 2.278 | 2.313 | 2.225 | 2.330 | 11,049,097 | 2.2601 | -0.38% |
| 2006-04-25 | 0 | 13.60 | 13.55 | 13.60 | 13.25 | 13.60 | 1,916,000 | 25,715,000 | 13.421 | 2.322 | 2.313 | 2.322 | 2.262 | 2.322 | 11,223,801 | 2.2911 | 1.12% |
| 2006-04-24 | 0 | 13.45 | 13.45 | 13.50 | 13.25 | 13.55 | 2,082,000 | 27,993,500 | 13.445 | 2.296 | 2.296 | 2.305 | 2.262 | 2.313 | 12,196,218 | 2.2953 | 0.00% |
| 2006-04-21 | 0 | 13.45 | 13.40 | 13.50 | 13.40 | 13.70 | 1,024,000 | 13,801,850 | 13.478 | 2.296 | 2.287 | 2.305 | 2.287 | 2.339 | 5,998,524 | 2.3009 | 0.00% |
| 2006-04-20 | 0 | 13.45 | 13.40 | 13.50 | 13.35 | 13.50 | 1,288,000 | 17,299,400 | 13.431 | 2.296 | 2.287 | 2.305 | 2.279 | 2.305 | 7,545,019 | 2.2928 | -0.37% |
| 2006-04-19 | 0 | 13.50 | 13.35 | 13.40 | 13.40 | 13.55 | 1,206,000 | 16,263,050 | 13.485 | 2.305 | 2.279 | 2.287 | 2.287 | 2.313 | 7,064,668 | 2.3020 | 0.00% |
| 2006-04-18 | 0 | 13.50 | 13.45 | 13.50 | 13.35 | 13.55 | 1,883,000 | 25,368,150 | 13.472 | 2.305 | 2.296 | 2.305 | 2.279 | 2.313 | 11,030,489 | 2.2998 | 0.00% |
| 2006-04-13 | 0 | 13.50 | 13.45 | 13.60 | 13.35 | 13.60 | 1,674,000 | 22,472,350 | 13.424 | 2.305 | 2.296 | 2.322 | 2.279 | 2.322 | 9,806,181 | 2.2917 | 0.00% |
| 2006-04-12 | 0 | 13.50 | 13.40 | 13.50 | 13.30 | 14.00 | 1,191,000 | 16,101,100 | 13.519 | 2.305 | 2.287 | 2.305 | 2.270 | 2.390 | 6,976,799 | 2.3078 | -3.23% |
| 2006-04-11 | 0 | 13.95 | 13.95 | 14.00 | 13.70 | 14.30 | 2,072,000 | 28,822,500 | 13.910 | 2.381 | 2.381 | 2.390 | 2.339 | 2.441 | 12,137,639 | 2.3746 | 1.82% |
| 2006-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 2.339 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-07 | 1 | - | - | - | - | - | 0 | 0 | - | 2.339 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-06 | 1 | - | - | - | - | - | 0 | 0 | - | 2.339 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-04 | 1 | - | - | - | - | - | 0 | 0 | - | 2.339 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-03 | 0 | 13.70 | 13.65 | 13.75 | 13.40 | 13.90 | 2,278,000 | 31,279,400 | 13.731 | 2.339 | 2.330 | 2.347 | 2.287 | 2.373 | 13,344,373 | 2.3440 | 2.24% |
| 2006-03-31 | 0 | 13.40 | 13.40 | 13.45 | 13.25 | 13.50 | 1,993,000 | 26,644,726 | 13.369 | 2.287 | 2.287 | 2.296 | 2.262 | 2.305 | 11,674,862 | 2.2822 | 0.00% |
| 2006-03-30 | 0 | 13.40 | 13.40 | 13.45 | 12.90 | 13.50 | 2,487,000 | 32,760,582 | 13.173 | 2.287 | 2.287 | 2.296 | 2.202 | 2.305 | 14,568,681 | 2.2487 | 4.69% |
| 2006-03-29 | 0 | 12.80 | 12.75 | 12.85 | 12.60 | 13.05 | 1,630,700 | 20,937,670 | 12.840 | 2.185 | 2.177 | 2.194 | 2.151 | 2.228 | 9,552,533 | 2.1918 | -0.78% |
| 2006-03-28 | 0 | 12.90 | 12.90 | 12.95 | 12.80 | 13.30 | 1,306,000 | 17,050,450 | 13.055 | 2.202 | 2.202 | 2.211 | 2.185 | 2.270 | 7,650,462 | 2.2287 | -1.90% |
| 2006-03-27 | 0 | 13.15 | 13.10 | 13.30 | 12.40 | 13.30 | 2,681,000 | 34,587,150 | 12.901 | 2.245 | 2.236 | 2.270 | 2.117 | 2.270 | 15,705,121 | 2.2023 | 7.35% |
| 2006-03-24 | 0 | 12.25 | 12.20 | 12.30 | 12.00 | 12.70 | 2,054,000 | 25,090,800 | 12.216 | 2.091 | 2.083 | 2.100 | 2.049 | 2.168 | 12,032,196 | 2.0853 | -1.21% |
| 2006-03-23 | 0 | 12.40 | 12.40 | 12.45 | 12.20 | 13.00 | 2,252,000 | 28,426,550 | 12.623 | 2.117 | 2.117 | 2.125 | 2.083 | 2.219 | 13,192,067 | 2.1548 | -2.36% |
| 2006-03-22 | 0 | 12.70 | 12.70 | 12.85 | 12.70 | 13.30 | 1,337,000 | 17,472,850 | 13.069 | 2.168 | 2.168 | 2.194 | 2.168 | 2.270 | 7,832,058 | 2.2309 | -4.51% |
| 2006-03-21 | 0 | 13.30 | 12.95 | 13.30 | 11.95 | 13.30 | 2,592,000 | 32,857,300 | 12.676 | 2.270 | 2.211 | 2.270 | 2.040 | 2.270 | 15,183,764 | 2.1640 | 11.76% |
| 2006-03-20 | 0 | 11.90 | 11.85 | 11.90 | 11.60 | 12.05 | 1,293,000 | 15,282,100 | 11.819 | 2.031 | 2.023 | 2.031 | 1.980 | 2.057 | 7,574,308 | 2.0176 | 3.48% |
| 2006-03-17 | 0 | 11.50 | 11.45 | 11.55 | 11.30 | 11.60 | 2,072,000 | 23,615,850 | 11.398 | 1.963 | 1.955 | 1.972 | 1.929 | 1.980 | 12,137,639 | 1.9457 | -0.43% |
| 2006-03-16 | 0 | 11.55 | 11.35 | 11.40 | 11.20 | 11.75 | 2,372,000 | 27,186,450 | 11.461 | 1.972 | 1.938 | 1.946 | 1.912 | 2.006 | 13,895,019 | 1.9566 | 2.67% |
| 2006-03-15 | 0 | 11.25 | 11.20 | 11.25 | 11.10 | 11.55 | 1,725,000 | 19,521,450 | 11.317 | 1.920 | 1.912 | 1.920 | 1.895 | 1.972 | 10,104,936 | 1.9319 | -1.75% |
| 2006-03-14 | 0 | 11.45 | 11.40 | 11.45 | 11.30 | 11.65 | 1,352,000 | 15,415,100 | 11.402 | 1.955 | 1.946 | 1.955 | 1.929 | 1.989 | 7,919,927 | 1.9464 | 1.33% |
| 2006-03-13 | 0 | 11.30 | 11.30 | 11.35 | 11.30 | 11.80 | 2,663,000 | 30,791,100 | 11.563 | 1.929 | 1.929 | 1.938 | 1.929 | 2.014 | 15,599,678 | 1.9738 | -2.59% |
| 2006-03-10 | 0 | 11.60 | 11.60 | 11.65 | 11.55 | 12.10 | 1,575,000 | 18,806,000 | 11.940 | 1.980 | 1.980 | 1.989 | 1.972 | 2.066 | 9,226,246 | 2.0383 | -2.93% |
| 2006-03-09 | 0 | 11.95 | 11.80 | 12.00 | 11.50 | 11.95 | 1,611,700 | 18,777,035 | 11.650 | 2.040 | 2.014 | 2.049 | 1.963 | 2.040 | 9,441,232 | 1.9888 | 3.91% |
| 2006-03-08 | 0 | 11.50 | 11.50 | 11.55 | 11.30 | 11.85 | 1,812,000 | 21,066,950 | 11.626 | 1.963 | 1.963 | 1.972 | 1.929 | 2.023 | 10,614,576 | 1.9847 | -3.36% |
| 2006-03-07 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 12.35 | 2,219,000 | 26,475,050 | 11.931 | 2.031 | 2.023 | 2.031 | 2.006 | 2.108 | 12,998,755 | 2.0367 | 0.00% |
| 2006-03-06 | 0 | 11.90 | 11.90 | 11.95 | 11.65 | 12.05 | 1,559,000 | 18,497,800 | 11.865 | 2.031 | 2.031 | 2.040 | 1.989 | 2.057 | 9,132,519 | 2.0255 | 0.85% |
| 2006-03-03 | 0 | 11.80 | 11.80 | 11.90 | 11.45 | 12.10 | 4,324,000 | 51,719,150 | 11.961 | 2.014 | 2.014 | 2.031 | 1.955 | 2.066 | 25,329,706 | 2.0418 | 3.96% |
| 2006-03-02 | 0 | 11.35 | 11.25 | 11.45 | 10.70 | 11.50 | 3,801,993 | 42,345,923 | 11.138 | 1.938 | 1.920 | 1.955 | 1.827 | 1.963 | 22,271,823 | 1.9013 | 5.58% |
| 2006-03-01 | 0 | 10.75 | 10.75 | 10.85 | 10.20 | 11.10 | 1,393,000 | 14,730,200 | 10.574 | 1.835 | 1.835 | 1.852 | 1.741 | 1.895 | 8,160,102 | 1.8051 | 5.91% |
| 2006-02-28 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.25 | 749,000 | 7,623,700 | 10.179 | 1.733 | 1.733 | 1.741 | 1.724 | 1.750 | 4,387,592 | 1.7376 | -1.46% |
| 2006-02-27 | 0 | 10.30 | 10.25 | 10.30 | 10.00 | 10.40 | 1,707,000 | 17,450,600 | 10.223 | 1.758 | 1.750 | 1.758 | 1.707 | 1.775 | 9,999,493 | 1.7451 | 3.00% |
| 2006-02-24 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.15 | 649,000 | 6,486,800 | 9.9951 | 1.707 | 1.699 | 1.707 | 1.690 | 1.733 | 3,801,799 | 1.7062 | 1.01% |
| 2006-02-23 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 10.10 | 1,342,700 | 13,385,375 | 9.9690 | 1.690 | 1.690 | 1.699 | 1.690 | 1.724 | 7,865,448 | 1.7018 | -1.00% |
| 2006-02-22 | 0 | 10.00 | 9.850 | 10.00 | 9.850 | 10.00 | 599,000 | 5,928,900 | 9.8980 | 1.707 | 1.681 | 1.707 | 1.681 | 1.707 | 3,508,902 | 1.6897 | 0.50% |
| 2006-02-21 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.25 | 632,500 | 6,375,875 | 10.080 | 1.699 | 1.690 | 1.699 | 1.690 | 1.750 | 3,705,143 | 1.7208 | -0.50% |
| 2006-02-20 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.25 | 551,000 | 5,505,050 | 9.9910 | 1.707 | 1.699 | 1.707 | 1.699 | 1.750 | 3,227,722 | 1.7056 | 0.00% |
| 2006-02-17 | 0 | 10.00 | 9.950 | 10.00 | 9.700 | 10.05 | 1,633,550 | 16,263,290 | 9.9558 | 1.707 | 1.699 | 1.707 | 1.656 | 1.716 | 9,569,228 | 1.6995 | 3.09% |
| 2006-02-16 | 0 | 9.700 | 9.650 | 9.700 | 9.050 | 10.10 | 1,433,600 | 13,701,090 | 9.5571 | 1.656 | 1.647 | 1.656 | 1.545 | 1.724 | 8,397,934 | 1.6315 | 6.01% |
| 2006-02-15 | 0 | 9.150 | 9.100 | 9.150 | 8.800 | 9.150 | 1,199,000 | 10,696,000 | 8.9208 | 1.562 | 1.553 | 1.562 | 1.502 | 1.562 | 7,023,663 | 1.5229 | 3.98% |
| 2006-02-14 | 0 | 8.800 | 8.800 | 8.850 | 8.550 | 8.800 | 549,000 | 4,760,850 | 8.6719 | 1.502 | 1.502 | 1.511 | 1.460 | 1.502 | 3,216,006 | 1.4804 | 0.57% |
| 2006-02-13 | 0 | 8.750 | 8.650 | 8.750 | 8.700 | 8.800 | 536,000 | 4,685,400 | 8.7414 | 1.494 | 1.477 | 1.494 | 1.485 | 1.502 | 3,139,853 | 1.4922 | -0.57% |
| 2006-02-10 | 0 | 8.800 | 8.800 | 8.850 | 8.650 | 8.800 | 566,500 | 4,963,600 | 8.7619 | 1.502 | 1.502 | 1.511 | 1.477 | 1.502 | 3,318,520 | 1.4957 | 0.00% |
| 2006-02-09 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.800 | 556,000 | 4,825,550 | 8.6790 | 1.502 | 1.494 | 1.502 | 1.468 | 1.502 | 3,257,011 | 1.4816 | 1.73% |
| 2006-02-08 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.700 | 492,000 | 4,258,500 | 8.6555 | 1.477 | 1.477 | 1.485 | 1.468 | 1.485 | 2,882,103 | 1.4776 | 0.00% |
| 2006-02-07 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 546,000 | 4,716,000 | 8.6374 | 1.477 | 1.468 | 1.477 | 1.468 | 1.485 | 3,198,432 | 1.4745 | -0.57% |
| 2006-02-06 | 0 | 8.700 | 8.650 | 8.700 | 8.500 | 8.700 | 499,000 | 4,279,300 | 8.5758 | 1.485 | 1.477 | 1.485 | 1.451 | 1.485 | 2,923,109 | 1.4640 | 2.35% |
| 2006-02-03 | 0 | 8.500 | 8.500 | 8.600 | 8.450 | 8.550 | 528,000 | 4,466,750 | 8.4598 | 1.451 | 1.451 | 1.468 | 1.442 | 1.460 | 3,092,989 | 1.4442 | -1.16% |
| 2006-02-02 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.600 | 534,000 | 4,571,050 | 8.5600 | 1.468 | 1.451 | 1.468 | 1.451 | 1.468 | 3,128,137 | 1.4613 | 0.00% |
| 2006-02-01 | 0 | 8.600 | 8.500 | 8.600 | 8.500 | 8.600 | 408,000 | 3,495,200 | 8.5667 | 1.468 | 1.451 | 1.468 | 1.451 | 1.468 | 2,390,037 | 1.4624 | 1.18% |
| 2006-01-27 | 0 | 8.500 | 8.400 | 8.450 | 8.400 | 8.500 | 510,000 | 4,317,900 | 8.4665 | 1.451 | 1.434 | 1.442 | 1.434 | 1.451 | 2,987,546 | 1.4453 | 1.19% |
| 2006-01-26 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.450 | 716,000 | 5,962,500 | 8.3275 | 1.434 | 1.434 | 1.442 | 1.417 | 1.442 | 4,194,281 | 1.4216 | 0.60% |
| 2006-01-25 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.400 | 495,000 | 4,138,250 | 8.3601 | 1.425 | 1.425 | 1.434 | 1.425 | 1.434 | 2,899,677 | 1.4271 | -0.60% |
| 2006-01-24 | 0 | 8.400 | 8.300 | 8.400 | 8.350 | 8.500 | 652,000 | 5,494,400 | 8.4270 | 1.434 | 1.417 | 1.434 | 1.425 | 1.451 | 3,819,373 | 1.4386 | 0.00% |
| 2006-01-23 | 0 | 8.400 | 8.300 | 8.400 | 8.200 | 8.400 | 491,000 | 4,089,700 | 8.3293 | 1.434 | 1.417 | 1.434 | 1.400 | 1.434 | 2,876,246 | 1.4219 | 0.00% |
| 2006-01-20 | 0 | 8.400 | 8.300 | 8.450 | 8.350 | 8.400 | 430,000 | 3,592,350 | 8.3543 | 1.434 | 1.417 | 1.442 | 1.425 | 1.434 | 2,518,912 | 1.4262 | 0.00% |
| 2006-01-19 | 0 | 8.400 | 8.300 | 8.400 | 8.300 | 8.400 | 624,000 | 5,205,600 | 8.3423 | 1.434 | 1.417 | 1.434 | 1.417 | 1.434 | 3,655,351 | 1.4241 | 1.82% |
| 2006-01-18 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.400 | 445,000 | 3,694,200 | 8.3016 | 1.408 | 1.400 | 1.408 | 1.400 | 1.434 | 2,606,781 | 1.4172 | -1.79% |
| 2006-01-17 | 0 | 8.400 | 8.250 | 8.400 | 8.250 | 8.400 | 469,000 | 3,917,000 | 8.3518 | 1.434 | 1.408 | 1.434 | 1.408 | 1.434 | 2,747,371 | 1.4257 | 0.00% |
| 2006-01-16 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.450 | 449,000 | 3,767,100 | 8.3900 | 1.434 | 1.425 | 1.434 | 1.417 | 1.442 | 2,630,212 | 1.4322 | 1.20% |
| 2006-01-13 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 405,000 | 3,371,800 | 8.3254 | 1.417 | 1.408 | 1.417 | 1.408 | 1.425 | 2,372,463 | 1.4212 | -0.60% |
| 2006-01-12 | 0 | 8.350 | 8.250 | 8.350 | 8.300 | 8.450 | 524,000 | 4,394,500 | 8.3865 | 1.425 | 1.408 | 1.425 | 1.417 | 1.442 | 3,069,557 | 1.4316 | 0.00% |
| 2006-01-11 | 0 | 8.350 | 8.300 | 8.450 | 8.300 | 8.500 | 512,000 | 4,325,600 | 8.4484 | 1.425 | 1.417 | 1.442 | 1.417 | 1.451 | 2,999,262 | 1.4422 | -2.34% |
| 2006-01-10 | 0 | 8.550 | 8.400 | 8.550 | 8.400 | 8.600 | 831,000 | 7,043,350 | 8.4758 | 1.460 | 1.434 | 1.460 | 1.434 | 1.468 | 4,867,943 | 1.4469 | 1.79% |
| 2006-01-09 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.450 | 569,000 | 4,765,315 | 8.3749 | 1.434 | 1.425 | 1.434 | 1.417 | 1.442 | 3,333,164 | 1.4297 | 0.00% |
| 2006-01-06 | 0 | 8.400 | 8.350 | 8.400 | 8.400 | 8.450 | 450,000 | 3,790,150 | 8.4226 | 1.434 | 1.425 | 1.434 | 1.434 | 1.442 | 2,636,070 | 1.4378 | -0.59% |
| 2006-01-05 | 0 | 8.450 | 8.350 | 8.450 | 8.350 | 8.700 | 519,000 | 4,413,650 | 8.5041 | 1.442 | 1.425 | 1.442 | 1.425 | 1.485 | 3,040,268 | 1.4517 | 0.00% |
| 2006-01-04 | 0 | 8.450 | 8.350 | 8.450 | 8.400 | 8.550 | 635,000 | 5,366,950 | 8.4519 | 1.442 | 1.425 | 1.442 | 1.434 | 1.460 | 3,719,788 | 1.4428 | 1.20% |
| 2006-01-03 | 0 | 8.350 | 8.250 | 8.350 | 8.250 | 8.350 | 420,000 | 3,492,300 | 8.3150 | 1.425 | 1.408 | 1.425 | 1.408 | 1.425 | 2,460,332 | 1.4194 | 0.00% |
| 2005-12-30 | 0 | 8.350 | 8.200 | 8.300 | 8.150 | 8.350 | 635,000 | 5,223,000 | 8.2252 | 1.425 | 1.400 | 1.417 | 1.391 | 1.425 | 3,719,788 | 1.4041 | 3.09% |
| 2005-12-29 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.200 | 681,000 | 5,546,900 | 8.1452 | 1.383 | 1.383 | 1.400 | 1.383 | 1.400 | 3,989,253 | 1.3905 | -0.61% |
| 2005-12-28 | 0 | 8.150 | 8.100 | 8.150 | 8.150 | 8.200 | 520,000 | 4,252,000 | 8.1769 | 1.391 | 1.383 | 1.391 | 1.391 | 1.400 | 3,046,126 | 1.3959 | -1.21% |
| 2005-12-23 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.300 | 548,000 | 4,532,000 | 8.2701 | 1.408 | 1.400 | 1.408 | 1.400 | 1.417 | 3,210,148 | 1.4118 | -0.60% |
| 2005-12-22 | 0 | 8.300 | 8.200 | 8.350 | 8.250 | 8.350 | 448,000 | 3,717,300 | 8.2975 | 1.417 | 1.400 | 1.425 | 1.408 | 1.425 | 2,624,354 | 1.4165 | -0.60% |
| 2005-12-21 | 0 | 8.350 | 8.250 | 8.350 | 8.300 | 8.350 | 423,000 | 3,512,350 | 8.3034 | 1.425 | 1.408 | 1.425 | 1.417 | 1.425 | 2,477,906 | 1.4175 | 0.60% |
| 2005-12-20 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 462,000 | 3,839,800 | 8.3113 | 1.417 | 1.408 | 1.417 | 1.408 | 1.425 | 2,706,365 | 1.4188 | 0.00% |
| 2005-12-19 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 709,000 | 5,871,500 | 8.2814 | 1.417 | 1.408 | 1.417 | 1.408 | 1.425 | 4,153,275 | 1.4137 | 0.61% |
| 2005-12-16 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.300 | 690,000 | 5,672,850 | 8.2215 | 1.408 | 1.400 | 1.408 | 1.400 | 1.417 | 4,041,974 | 1.4035 | 0.00% |
| 2005-12-15 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.300 | 522,000 | 4,293,200 | 8.2245 | 1.408 | 1.400 | 1.408 | 1.391 | 1.417 | 3,057,841 | 1.4040 | 0.00% |
| 2005-12-14 | 0 | 8.250 | 8.150 | 8.250 | 8.050 | 8.300 | 465,000 | 3,804,900 | 8.1826 | 1.408 | 1.391 | 1.408 | 1.374 | 1.417 | 2,723,939 | 1.3968 | 1.23% |
| 2005-12-13 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.450 | 548,000 | 4,515,550 | 8.2401 | 1.391 | 1.391 | 1.400 | 1.391 | 1.442 | 3,210,148 | 1.4066 | -2.40% |
| 2005-12-12 | 0 | 8.350 | 8.250 | 8.350 | 8.250 | 8.700 | 494,000 | 4,226,650 | 8.5560 | 1.425 | 1.408 | 1.425 | 1.408 | 1.485 | 2,893,819 | 1.4606 | 1.21% |
| 2005-12-09 | 0 | 8.250 | 8.200 | 8.300 | 8.200 | 8.500 | 463,000 | 3,878,550 | 8.3770 | 1.408 | 1.400 | 1.417 | 1.400 | 1.451 | 2,712,223 | 1.4300 | 0.61% |
| 2005-12-08 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.400 | 589,000 | 4,890,650 | 8.3033 | 1.400 | 1.400 | 1.408 | 1.391 | 1.434 | 3,450,323 | 1.4174 | -2.38% |
| 2005-12-07 | 0 | 8.400 | 8.250 | 8.400 | 8.200 | 8.400 | 610,000 | 5,042,900 | 8.2670 | 1.434 | 1.408 | 1.434 | 1.400 | 1.434 | 3,573,340 | 1.4113 | 1.82% |
| 2005-12-06 | 0 | 8.250 | 8.200 | 8.250 | 8.300 | 8.350 | 440,000 | 3,657,000 | 8.3114 | 1.408 | 1.400 | 1.408 | 1.417 | 1.425 | 2,577,491 | 1.4188 | -1.20% |
| 2005-12-05 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.500 | 420,000 | 3,546,300 | 8.4436 | 1.425 | 1.417 | 1.425 | 1.425 | 1.451 | 2,460,332 | 1.4414 | -0.60% |
| 2005-12-02 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.600 | 426,000 | 3,608,000 | 8.4695 | 1.434 | 1.425 | 1.442 | 1.434 | 1.468 | 2,495,480 | 1.4458 | 1.82% |
| 2005-12-01 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.400 | 698,000 | 5,786,250 | 8.2898 | 1.408 | 1.400 | 1.408 | 1.400 | 1.434 | 4,088,838 | 1.4151 | -2.37% |
| 2005-11-30 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.450 | 409,000 | 3,446,550 | 8.4268 | 1.442 | 1.434 | 1.442 | 1.434 | 1.442 | 2,395,895 | 1.4385 | 0.00% |
| 2005-11-29 | 0 | 8.450 | 8.400 | 8.450 | 8.450 | 8.600 | 355,000 | 3,003,850 | 8.4615 | 1.442 | 1.434 | 1.442 | 1.442 | 1.468 | 2,079,567 | 1.4445 | 0.00% |
| 2005-11-28 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.500 | 444,000 | 3,728,250 | 8.3970 | 1.442 | 1.434 | 1.442 | 1.425 | 1.451 | 2,600,923 | 1.4334 | 1.20% |
| 2005-11-25 | 0 | 8.350 | 8.300 | 8.350 | 8.200 | 8.400 | 469,000 | 3,900,300 | 8.3162 | 1.425 | 1.417 | 1.425 | 1.400 | 1.434 | 2,747,371 | 1.4196 | 1.21% |
| 2005-11-24 | 0 | 8.250 | 8.200 | 8.300 | 8.200 | 8.250 | 522,000 | 4,301,600 | 8.2406 | 1.408 | 1.400 | 1.417 | 1.400 | 1.408 | 3,057,841 | 1.4067 | 0.00% |
| 2005-11-23 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.350 | 440,000 | 3,613,200 | 8.2118 | 1.408 | 1.400 | 1.408 | 1.391 | 1.425 | 2,577,491 | 1.4018 | 2.48% |
| 2005-11-22 | 0 | 8.050 | 8.050 | 8.200 | 8.000 | 8.300 | 1,429,000 | 11,609,050 | 8.1239 | 1.374 | 1.374 | 1.400 | 1.366 | 1.417 | 8,370,987 | 1.3868 | 0.63% |
| 2005-11-21 | 0 | 8.000 | 7.950 | 8.050 | 8.000 | 8.200 | 542,000 | 4,371,400 | 8.0653 | 1.366 | 1.357 | 1.374 | 1.366 | 1.400 | 3,175,000 | 1.3768 | 0.00% |
| 2005-11-18 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.050 | 1,994,000 | 15,859,450 | 7.9536 | 1.366 | 1.357 | 1.366 | 1.349 | 1.374 | 11,680,720 | 1.3577 | 0.63% |
| 2005-11-17 | 0 | 7.950 | 7.900 | 8.100 | 7.900 | 7.950 | 1,217,000 | 9,658,200 | 7.9361 | 1.357 | 1.349 | 1.383 | 1.349 | 1.357 | 7,129,105 | 1.3548 | 0.63% |
| 2005-11-16 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.950 | 433,000 | 3,432,950 | 7.9283 | 1.349 | 1.340 | 1.349 | 1.349 | 1.357 | 2,536,485 | 1.3534 | -0.63% |
| 2005-11-15 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 8.000 | 593,000 | 4,709,000 | 7.9410 | 1.357 | 1.349 | 1.357 | 1.349 | 1.366 | 3,473,755 | 1.3556 | -1.24% |
| 2005-11-14 | 0 | 8.050 | 7.950 | 8.050 | 8.000 | 8.200 | 484,000 | 3,886,100 | 8.0291 | 1.374 | 1.357 | 1.374 | 1.366 | 1.400 | 2,835,240 | 1.3706 | -0.62% |
| 2005-11-11 | 0 | 8.100 | 7.950 | 8.100 | 7.950 | 8.250 | 454,000 | 3,668,750 | 8.0809 | 1.383 | 1.357 | 1.383 | 1.357 | 1.408 | 2,659,502 | 1.3795 | 1.25% |
| 2005-11-10 | 0 | 8.000 | 7.800 | 8.000 | 7.750 | 8.050 | 1,298,000 | 10,186,150 | 7.8476 | 1.366 | 1.332 | 1.366 | 1.323 | 1.374 | 7,603,598 | 1.3396 | 0.63% |
| 2005-11-09 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 8.050 | 722,000 | 5,764,000 | 7.9834 | 1.357 | 1.349 | 1.357 | 1.349 | 1.374 | 4,229,428 | 1.3628 | -0.63% |
| 2005-11-08 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.050 | 662,000 | 5,313,600 | 8.0266 | 1.366 | 1.357 | 1.366 | 1.366 | 1.374 | 3,877,952 | 1.3702 | 0.00% |
| 2005-11-07 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.350 | 650,000 | 5,305,850 | 8.1628 | 1.366 | 1.366 | 1.383 | 1.366 | 1.425 | 3,807,657 | 1.3935 | -4.19% |
| 2005-11-04 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.500 | 415,000 | 3,496,550 | 8.4254 | 1.425 | 1.417 | 1.425 | 1.425 | 1.451 | 2,431,043 | 1.4383 | 0.00% |
| 2005-11-03 | 0 | 8.350 | 8.250 | 8.350 | 8.300 | 8.400 | 550,000 | 4,600,550 | 8.3646 | 1.425 | 1.408 | 1.425 | 1.417 | 1.434 | 3,221,864 | 1.4279 | -1.18% |
| 2005-11-02 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.600 | 413,000 | 3,491,200 | 8.4533 | 1.442 | 1.434 | 1.442 | 1.425 | 1.468 | 2,419,327 | 1.4430 | 1.20% |
| 2005-11-01 | 0 | 8.350 | 8.250 | 8.350 | 8.150 | 8.400 | 423,000 | 3,513,100 | 8.3052 | 1.425 | 1.408 | 1.425 | 1.391 | 1.434 | 2,477,906 | 1.4178 | 2.45% |
| 2005-10-31 | 0 | 8.150 | 8.100 | 8.200 | 7.900 | 8.200 | 868,000 | 6,991,600 | 8.0548 | 1.391 | 1.383 | 1.400 | 1.349 | 1.400 | 5,084,687 | 1.3750 | 1.24% |
| 2005-10-28 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.100 | 397,000 | 3,202,200 | 8.0660 | 1.374 | 1.374 | 1.383 | 1.366 | 1.383 | 2,325,600 | 1.3769 | -1.23% |
| 2005-10-27 | 0 | 8.150 | 8.050 | 8.200 | 8.100 | 8.200 | 590,000 | 4,805,000 | 8.1441 | 1.391 | 1.374 | 1.400 | 1.383 | 1.400 | 3,456,181 | 1.3903 | -1.21% |
| 2005-10-26 | 0 | 8.250 | 8.150 | 8.250 | 8.200 | 8.350 | 566,000 | 4,688,000 | 8.2827 | 1.408 | 1.391 | 1.408 | 1.400 | 1.425 | 3,315,591 | 1.4139 | -1.20% |
| 2005-10-25 | 0 | 8.350 | 8.250 | 8.350 | 8.150 | 8.350 | 610,000 | 5,057,150 | 8.2904 | 1.425 | 1.408 | 1.425 | 1.391 | 1.425 | 3,573,340 | 1.4152 | 2.45% |
| 2005-10-24 | 0 | 8.150 | 8.150 | 8.250 | 8.150 | 8.250 | 561,000 | 4,594,400 | 8.1897 | 1.391 | 1.391 | 1.408 | 1.391 | 1.408 | 3,286,301 | 1.3980 | -0.61% |
| 2005-10-21 | 0 | 8.200 | 8.200 | 8.300 | 8.000 | 8.300 | 461,000 | 3,776,450 | 8.1919 | 1.400 | 1.400 | 1.417 | 1.366 | 1.417 | 2,700,507 | 1.3984 | 0.00% |
| 2005-10-20 | 0 | 8.200 | 8.100 | 8.200 | 8.050 | 8.250 | 505,000 | 4,086,750 | 8.0926 | 1.400 | 1.383 | 1.400 | 1.374 | 1.408 | 2,958,257 | 1.3815 | 3.14% |
| 2005-10-19 | 0 | 7.950 | 7.850 | 7.950 | 7.850 | 7.950 | 916,000 | 7,242,950 | 7.9072 | 1.357 | 1.340 | 1.357 | 1.340 | 1.357 | 5,365,867 | 1.3498 | -0.63% |
| 2005-10-18 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.050 | 620,000 | 4,960,100 | 8.0002 | 1.366 | 1.357 | 1.366 | 1.366 | 1.374 | 3,631,919 | 1.3657 | 1.27% |
| 2005-10-17 | 0 | 7.900 | 7.800 | 7.900 | 7.850 | 8.050 | 795,000 | 6,335,300 | 7.9689 | 1.349 | 1.332 | 1.349 | 1.340 | 1.374 | 4,657,057 | 1.3604 | -0.63% |
| 2005-10-14 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.250 | 630,000 | 5,089,150 | 8.0780 | 1.357 | 1.349 | 1.357 | 1.349 | 1.391 | 3,736,920 | 1.3619 | -2.42% |
| 2005-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 1.391 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-12 | 1 | - | - | - | - | - | 0 | 0 | - | 1.391 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.250 | 518,000 | 4,251,600 | 8.2077 | 1.391 | 1.382 | 1.391 | 1.382 | 1.391 | 3,072,578 | 1.3837 | 1.23% |
| 2005-10-07 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.350 | 1,000,600 | 8,236,050 | 8.2311 | 1.374 | 1.374 | 1.382 | 1.374 | 1.408 | 5,935,177 | 1.3877 | -1.81% |
| 2005-10-06 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.450 | 886,000 | 7,382,500 | 8.3324 | 1.399 | 1.391 | 1.399 | 1.382 | 1.425 | 5,255,414 | 1.4047 | -2.35% |
| 2005-10-05 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.750 | 707,500 | 6,079,700 | 8.5932 | 1.433 | 1.433 | 1.450 | 1.433 | 1.475 | 4,196,620 | 1.4487 | -3.41% |
| 2005-10-04 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 386,500 | 3,398,550 | 8.7931 | 1.484 | 1.475 | 1.484 | 1.475 | 1.484 | 2,292,571 | 1.4824 | 0.00% |
| 2005-10-03 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.900 | 238,000 | 2,102,250 | 8.8330 | 1.484 | 1.475 | 1.484 | 1.467 | 1.500 | 1,411,725 | 1.4891 | -1.12% |
| 2005-09-30 | 0 | 8.900 | 8.800 | 8.900 | 8.850 | 8.950 | 341,000 | 3,039,800 | 8.9144 | 1.500 | 1.484 | 1.500 | 1.492 | 1.509 | 2,022,682 | 1.5029 | 0.56% |
| 2005-09-29 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 9.000 | 372,000 | 3,319,950 | 8.9246 | 1.492 | 1.484 | 1.492 | 1.492 | 1.517 | 2,206,562 | 1.5046 | 1.14% |
| 2005-09-28 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 9.000 | 574,000 | 5,046,500 | 8.7918 | 1.475 | 1.467 | 1.475 | 1.458 | 1.517 | 3,404,749 | 1.4822 | -2.23% |
| 2005-09-27 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.000 | 423,000 | 3,785,100 | 8.9482 | 1.509 | 1.500 | 1.509 | 1.500 | 1.517 | 2,509,075 | 1.5086 | 0.00% |
| 2005-09-26 | 0 | 8.950 | 8.900 | 8.950 | 8.950 | 9.050 | 536,000 | 4,845,000 | 9.0392 | 1.509 | 1.500 | 1.509 | 1.509 | 1.526 | 3,179,348 | 1.5239 | -0.56% |
| 2005-09-23 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.050 | 794,000 | 7,106,700 | 8.9505 | 1.517 | 1.509 | 1.517 | 1.500 | 1.526 | 4,709,705 | 1.5089 | 1.12% |
| 2005-09-22 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 415,000 | 3,670,600 | 8.8448 | 1.500 | 1.492 | 1.500 | 1.484 | 1.500 | 2,461,622 | 1.4911 | 0.56% |
| 2005-09-21 | 0 | 8.850 | 8.750 | 8.850 | 8.800 | 8.900 | 386,000 | 3,406,400 | 8.8249 | 1.492 | 1.475 | 1.492 | 1.484 | 1.500 | 2,289,605 | 1.4878 | 0.00% |
| 2005-09-20 | 0 | 8.850 | 8.750 | 8.850 | 8.650 | 8.850 | 346,000 | 3,032,250 | 8.7637 | 1.492 | 1.475 | 1.492 | 1.458 | 1.492 | 2,052,340 | 1.4775 | 0.57% |
| 2005-09-16 | 0 | 8.800 | 8.700 | 8.800 | 8.700 | 8.800 | 324,000 | 2,829,200 | 8.7321 | 1.484 | 1.467 | 1.484 | 1.467 | 1.484 | 1,921,844 | 1.4721 | 0.00% |
| 2005-09-15 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.850 | 210,000 | 1,851,500 | 8.8167 | 1.484 | 1.475 | 1.484 | 1.484 | 1.492 | 1,245,640 | 1.4864 | -0.56% |
| 2005-09-14 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 8.900 | 263,000 | 2,320,400 | 8.8228 | 1.492 | 1.484 | 1.492 | 1.475 | 1.500 | 1,560,016 | 1.4874 | 0.57% |
| 2005-09-13 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 214,000 | 1,868,950 | 8.7334 | 1.484 | 1.475 | 1.484 | 1.467 | 1.484 | 1,269,366 | 1.4723 | 1.15% |
| 2005-09-12 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.850 | 350,000 | 3,070,950 | 8.7741 | 1.467 | 1.458 | 1.467 | 1.458 | 1.492 | 2,076,066 | 1.4792 | -0.57% |
| 2005-09-09 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 218,000 | 1,910,650 | 8.7644 | 1.475 | 1.467 | 1.475 | 1.467 | 1.484 | 1,293,093 | 1.4776 | -1.13% |
| 2005-09-08 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 9.000 | 690,000 | 6,147,050 | 8.9088 | 1.492 | 1.484 | 1.492 | 1.492 | 1.517 | 4,092,817 | 1.5019 | -1.12% |
| 2005-09-07 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.000 | 892,000 | 7,939,100 | 8.9003 | 1.509 | 1.500 | 1.509 | 1.492 | 1.517 | 5,291,004 | 1.5005 | 0.00% |
| 2005-09-06 | 0 | 8.950 | 8.900 | 8.950 | 8.650 | 8.950 | 536,000 | 4,739,100 | 8.8416 | 1.509 | 1.500 | 1.509 | 1.458 | 1.509 | 3,179,348 | 1.4906 | 3.47% |
| 2005-09-05 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.850 | 583,200 | 5,102,010 | 8.7483 | 1.458 | 1.450 | 1.458 | 1.450 | 1.492 | 3,459,320 | 1.4749 | -0.57% |
| 2005-09-02 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 980,000 | 8,562,900 | 8.7377 | 1.467 | 1.467 | 1.475 | 1.467 | 1.475 | 5,812,986 | 1.4731 | 1.16% |
| 2005-09-01 | 0 | 8.600 | 8.600 | 8.700 | 8.450 | 8.650 | 449,000 | 3,846,900 | 8.5677 | 1.450 | 1.450 | 1.467 | 1.425 | 1.458 | 2,663,297 | 1.4444 | 2.38% |
| 2005-08-31 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.400 | 515,000 | 4,310,500 | 8.3699 | 1.416 | 1.408 | 1.416 | 1.408 | 1.416 | 3,054,784 | 1.4111 | 0.60% |
| 2005-08-30 | 0 | 8.350 | 8.300 | 8.400 | 8.350 | 8.400 | 643,000 | 5,376,000 | 8.3608 | 1.408 | 1.399 | 1.416 | 1.408 | 1.416 | 3,814,031 | 1.4095 | 0.00% |
| 2005-08-29 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.400 | 1,204,000 | 10,055,800 | 8.3520 | 1.408 | 1.408 | 1.416 | 1.399 | 1.416 | 7,141,669 | 1.4080 | -0.60% |
| 2005-08-26 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.400 | 998,000 | 8,346,750 | 8.3635 | 1.416 | 1.416 | 1.425 | 1.399 | 1.416 | 5,919,755 | 1.4100 | 0.00% |
| 2005-08-25 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.450 | 350,000 | 2,919,900 | 8.3426 | 1.416 | 1.416 | 1.425 | 1.399 | 1.425 | 2,076,066 | 1.4065 | 1.20% |
| 2005-08-24 | 0 | 8.300 | 8.250 | 8.300 | 8.300 | 8.350 | 855,000 | 7,118,550 | 8.3258 | 1.399 | 1.391 | 1.399 | 1.399 | 1.408 | 5,071,534 | 1.4036 | -1.78% |
| 2005-08-23 | 0 | 8.450 | 8.400 | 8.450 | 8.300 | 8.450 | 405,000 | 3,396,450 | 8.3863 | 1.425 | 1.416 | 1.425 | 1.399 | 1.425 | 2,402,306 | 1.4138 | 1.20% |
| 2005-08-22 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.350 | 755,923 | 6,292,826 | 8.3247 | 1.408 | 1.408 | 1.416 | 1.399 | 1.408 | 4,483,847 | 1.4034 | 0.00% |
| 2005-08-19 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.500 | 525,000 | 4,439,400 | 8.4560 | 1.408 | 1.399 | 1.408 | 1.399 | 1.433 | 3,114,100 | 1.4256 | -1.18% |
| 2005-08-18 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.600 | 501,000 | 4,258,700 | 8.5004 | 1.425 | 1.425 | 1.433 | 1.416 | 1.450 | 2,971,741 | 1.4331 | -1.74% |
| 2005-08-17 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.650 | 378,000 | 3,244,400 | 8.5831 | 1.450 | 1.441 | 1.450 | 1.433 | 1.458 | 2,242,152 | 1.4470 | -0.58% |
| 2005-08-16 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.650 | 275,000 | 2,361,950 | 8.5889 | 1.458 | 1.450 | 1.458 | 1.441 | 1.458 | 1,631,195 | 1.4480 | 0.58% |
| 2005-08-15 | 0 | 8.600 | 8.550 | 8.600 | 8.400 | 8.600 | 526,000 | 4,479,500 | 8.5162 | 1.450 | 1.441 | 1.450 | 1.416 | 1.450 | 3,120,031 | 1.4357 | 0.00% |
| 2005-08-12 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.650 | 309,000 | 2,657,150 | 8.5992 | 1.450 | 1.441 | 1.450 | 1.441 | 1.458 | 1,832,870 | 1.4497 | 0.00% |
| 2005-08-11 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.600 | 434,000 | 3,724,650 | 8.5821 | 1.450 | 1.441 | 1.450 | 1.441 | 1.450 | 2,574,322 | 1.4468 | 0.58% |
| 2005-08-10 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.600 | 728,000 | 6,257,200 | 8.5951 | 1.441 | 1.441 | 1.458 | 1.441 | 1.450 | 4,318,218 | 1.4490 | -0.58% |
| 2005-08-09 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.600 | 243,000 | 2,088,450 | 8.5944 | 1.450 | 1.441 | 1.450 | 1.441 | 1.450 | 1,441,383 | 1.4489 | 0.58% |
| 2005-08-08 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.650 | 410,000 | 3,526,250 | 8.6006 | 1.441 | 1.441 | 1.450 | 1.441 | 1.458 | 2,431,964 | 1.4500 | -0.58% |
| 2005-08-05 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.600 | 553,846 | 4,737,272 | 8.5534 | 1.450 | 1.441 | 1.450 | 1.433 | 1.450 | 3,285,203 | 1.4420 | 0.58% |
| 2005-08-04 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.550 | 397,000 | 3,375,965 | 8.5037 | 1.441 | 1.433 | 1.441 | 1.433 | 1.441 | 2,354,853 | 1.4336 | 1.18% |
| 2005-08-03 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.500 | 997,700 | 8,429,260 | 8.4487 | 1.425 | 1.416 | 1.433 | 1.416 | 1.433 | 5,917,976 | 1.4243 | -0.59% |
| 2005-08-02 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 1,388,231 | 11,853,679 | 8.5387 | 1.433 | 1.433 | 1.441 | 1.433 | 1.450 | 8,234,457 | 1.4395 | -0.58% |
| 2005-08-01 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.650 | 890,000 | 7,653,800 | 8.5998 | 1.441 | 1.441 | 1.450 | 1.433 | 1.458 | 5,279,140 | 1.4498 | -1.16% |
| 2005-07-29 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 855,000 | 7,431,000 | 8.6912 | 1.458 | 1.458 | 1.467 | 1.458 | 1.467 | 5,071,534 | 1.4652 | -1.14% |
| 2005-07-28 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.850 | 547,000 | 4,806,850 | 8.7877 | 1.475 | 1.467 | 1.475 | 1.467 | 1.492 | 3,244,595 | 1.4815 | -1.69% |
| 2005-07-27 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 413,000 | 3,655,250 | 8.8505 | 1.500 | 1.492 | 1.500 | 1.484 | 1.500 | 2,449,758 | 1.4921 | 0.00% |
| 2005-07-26 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.950 | 685,000 | 6,095,500 | 8.8985 | 1.500 | 1.492 | 1.500 | 1.492 | 1.509 | 4,063,159 | 1.5002 | -1.11% |
| 2005-07-25 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 638,000 | 5,729,700 | 8.9807 | 1.517 | 1.500 | 1.517 | 1.500 | 1.517 | 3,784,373 | 1.5140 | 0.00% |
| 2005-07-22 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.050 | 659,000 | 5,932,150 | 9.0017 | 1.517 | 1.509 | 1.517 | 1.509 | 1.526 | 3,908,937 | 1.5176 | 0.00% |
| 2005-07-21 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.150 | 595,000 | 5,422,400 | 9.1133 | 1.517 | 1.517 | 1.526 | 1.517 | 1.543 | 3,529,313 | 1.5364 | -1.64% |
| 2005-07-20 | 0 | 9.150 | 9.150 | 9.200 | 8.950 | 9.200 | 1,027,000 | 9,311,850 | 9.0670 | 1.543 | 1.543 | 1.551 | 1.509 | 1.551 | 6,091,772 | 1.5286 | 2.81% |
| 2005-07-19 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.950 | 538,000 | 4,787,200 | 8.8981 | 1.500 | 1.492 | 1.500 | 1.484 | 1.509 | 3,191,211 | 1.5001 | 1.14% |
| 2005-07-18 | 0 | 8.800 | 8.800 | 8.850 | 8.600 | 8.800 | 543,000 | 4,713,350 | 8.6802 | 1.484 | 1.484 | 1.492 | 1.450 | 1.484 | 3,220,869 | 1.4634 | 1.73% |
| 2005-07-15 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.650 | 656,000 | 5,619,800 | 8.5668 | 1.458 | 1.450 | 1.458 | 1.441 | 1.458 | 3,891,142 | 1.4443 | 0.00% |
| 2005-07-14 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.850 | 870,050 | 7,527,383 | 8.6517 | 1.458 | 1.450 | 1.458 | 1.450 | 1.492 | 5,160,805 | 1.4586 | 1.17% |
| 2005-07-13 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.650 | 1,022,000 | 8,782,200 | 8.5932 | 1.441 | 1.441 | 1.458 | 1.441 | 1.458 | 6,062,114 | 1.4487 | 0.00% |
| 2005-07-12 | 0 | 8.550 | 8.550 | 8.650 | 8.500 | 8.650 | 585,000 | 5,046,000 | 8.6256 | 1.441 | 1.441 | 1.458 | 1.433 | 1.458 | 3,469,997 | 1.4542 | -1.16% |
| 2005-07-11 | 0 | 8.650 | 8.600 | 8.650 | 8.650 | 8.700 | 875,000 | 7,569,100 | 8.6504 | 1.458 | 1.450 | 1.458 | 1.458 | 1.467 | 5,190,166 | 1.4584 | 0.00% |
| 2005-07-08 | 0 | 8.650 | 8.600 | 8.650 | 8.650 | 8.650 | 520,000 | 4,498,000 | 8.6500 | 1.458 | 1.450 | 1.458 | 1.458 | 1.458 | 3,084,442 | 1.4583 | 0.00% |
| 2005-07-07 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 631,000 | 5,486,050 | 8.6942 | 1.458 | 1.458 | 1.467 | 1.458 | 1.467 | 3,742,851 | 1.4657 | -0.57% |
| 2005-07-06 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.800 | 502,000 | 4,404,900 | 8.7747 | 1.467 | 1.467 | 1.475 | 1.467 | 1.484 | 2,977,672 | 1.4793 | -1.69% |
| 2005-07-05 | 0 | 8.850 | 8.800 | 8.850 | 8.700 | 8.850 | 505,000 | 4,409,500 | 8.7317 | 1.492 | 1.484 | 1.492 | 1.467 | 1.492 | 2,995,467 | 1.4721 | 0.57% |
| 2005-07-04 | 0 | 8.800 | 8.750 | 8.850 | 8.750 | 8.900 | 445,000 | 3,920,000 | 8.8090 | 1.484 | 1.475 | 1.492 | 1.475 | 1.500 | 2,639,570 | 1.4851 | -1.68% |
| 2005-06-30 | 0 | 8.950 | 8.800 | 8.950 | 8.800 | 8.950 | 826,000 | 7,340,600 | 8.8869 | 1.509 | 1.484 | 1.509 | 1.484 | 1.509 | 4,899,517 | 1.4982 | 1.13% |
| 2005-06-29 | 0 | 8.850 | 8.800 | 8.850 | 8.700 | 8.850 | 554,000 | 4,873,200 | 8.7964 | 1.492 | 1.484 | 1.492 | 1.467 | 1.492 | 3,286,117 | 1.4830 | 0.57% |
| 2005-06-28 | 0 | 8.800 | 8.750 | 8.850 | 8.650 | 8.850 | 580,000 | 5,075,080 | 8.7501 | 1.484 | 1.475 | 1.492 | 1.458 | 1.492 | 3,440,339 | 1.4752 | 0.57% |
| 2005-06-27 | 0 | 8.750 | 8.750 | 8.850 | 8.500 | 8.800 | 668,000 | 5,815,350 | 8.7056 | 1.475 | 1.475 | 1.492 | 1.433 | 1.484 | 3,962,321 | 1.4677 | 0.57% |
| 2005-06-24 | 0 | 8.700 | 8.700 | 8.750 | 8.450 | 8.750 | 646,000 | 5,543,400 | 8.5811 | 1.467 | 1.467 | 1.475 | 1.425 | 1.475 | 3,831,826 | 1.4467 | 1.75% |
| 2005-06-23 | 0 | 8.550 | 8.450 | 8.500 | 8.400 | 8.650 | 1,456,000 | 12,408,350 | 8.5222 | 1.441 | 1.425 | 1.433 | 1.416 | 1.458 | 8,636,437 | 1.4367 | 1.18% |
| 2005-06-22 | 0 | 8.450 | 8.450 | 8.500 | 8.250 | 8.450 | 1,048,000 | 8,767,100 | 8.3656 | 1.425 | 1.425 | 1.433 | 1.391 | 1.425 | 6,216,336 | 1.4103 | 1.81% |
| 2005-06-21 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.500 | 940,000 | 7,856,900 | 8.3584 | 1.399 | 1.399 | 1.408 | 1.399 | 1.433 | 5,575,721 | 1.4091 | -0.60% |
| 2005-06-20 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.400 | 504,000 | 4,201,400 | 8.3361 | 1.408 | 1.399 | 1.408 | 1.391 | 1.416 | 2,989,536 | 1.4054 | 0.00% |
| 2005-06-17 | 0 | 8.350 | 8.300 | 8.350 | 8.200 | 8.350 | 687,000 | 5,705,000 | 8.3042 | 1.408 | 1.399 | 1.408 | 1.382 | 1.408 | 4,075,022 | 1.4000 | 0.60% |
| 2005-06-16 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.300 | 777,000 | 6,439,600 | 8.2878 | 1.399 | 1.391 | 1.399 | 1.391 | 1.399 | 4,608,868 | 1.3972 | 1.22% |
| 2005-06-15 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.400 | 798,000 | 6,657,500 | 8.3427 | 1.382 | 1.382 | 1.391 | 1.382 | 1.416 | 4,733,432 | 1.4065 | -1.80% |
| 2005-06-14 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.550 | 1,078,000 | 9,096,650 | 8.4385 | 1.408 | 1.408 | 1.416 | 1.399 | 1.441 | 6,394,285 | 1.4226 | -0.60% |
| 2005-06-13 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.450 | 656,000 | 5,512,550 | 8.4033 | 1.416 | 1.416 | 1.425 | 1.416 | 1.425 | 3,891,142 | 1.4167 | 0.00% |
| 2005-06-10 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.500 | 1,401,000 | 11,725,650 | 8.3695 | 1.416 | 1.416 | 1.425 | 1.399 | 1.433 | 8,310,198 | 1.4110 | 0.00% |
| 2005-06-09 | 0 | 8.400 | 8.400 | 8.450 | 8.250 | 8.400 | 463,000 | 3,857,650 | 8.3319 | 1.416 | 1.416 | 1.425 | 1.391 | 1.416 | 2,746,339 | 1.4047 | 1.20% |
| 2005-06-08 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.400 | 1,108,000 | 9,191,600 | 8.2957 | 1.399 | 1.391 | 1.399 | 1.382 | 1.416 | 6,572,233 | 1.3986 | 1.22% |
| 2005-06-07 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 1,334,000 | 10,983,800 | 8.2337 | 1.382 | 1.382 | 1.391 | 1.382 | 1.391 | 7,912,779 | 1.3881 | 0.00% |
| 2005-06-06 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.200 | 1,159,000 | 9,503,700 | 8.1999 | 1.382 | 1.374 | 1.382 | 1.374 | 1.382 | 6,874,746 | 1.3824 | -0.61% |
| 2005-06-03 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.250 | 1,142,000 | 9,388,600 | 8.2212 | 1.391 | 1.382 | 1.391 | 1.382 | 1.391 | 6,773,908 | 1.3860 | 0.00% |
| 2005-06-02 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.350 | 1,214,000 | 10,081,850 | 8.3047 | 1.391 | 1.382 | 1.391 | 1.382 | 1.408 | 7,200,985 | 1.4001 | -1.20% |
| 2005-06-01 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.500 | 554,000 | 4,653,850 | 8.4005 | 1.408 | 1.399 | 1.408 | 1.408 | 1.433 | 3,286,117 | 1.4162 | -2.34% |
| 2005-05-31 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.600 | 649,000 | 5,536,100 | 8.5302 | 1.441 | 1.441 | 1.450 | 1.433 | 1.450 | 3,849,620 | 1.4381 | -0.58% |
| 2005-05-30 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.700 | 869,000 | 7,502,242 | 8.6332 | 1.450 | 1.441 | 1.450 | 1.450 | 1.467 | 5,154,576 | 1.4555 | 0.00% |
| 2005-05-27 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.700 | 684,000 | 5,894,550 | 8.6178 | 1.450 | 1.441 | 1.450 | 1.441 | 1.467 | 4,057,227 | 1.4529 | 0.00% |
| 2005-05-26 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.650 | 714,000 | 6,108,650 | 8.5555 | 1.450 | 1.441 | 1.450 | 1.433 | 1.458 | 4,235,176 | 1.4424 | 1.18% |
| 2005-05-25 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 535,000 | 4,533,000 | 8.4729 | 1.433 | 1.425 | 1.433 | 1.425 | 1.433 | 3,173,416 | 1.4284 | 0.59% |
| 2005-05-24 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.450 | 1,002,000 | 8,466,400 | 8.4495 | 1.425 | 1.416 | 1.425 | 1.416 | 1.425 | 5,943,482 | 1.4245 | -1.17% |
| 2005-05-23 | 0 | 8.550 | 8.550 | 8.650 | 8.400 | 8.550 | 513,000 | 4,333,900 | 8.4481 | 1.441 | 1.441 | 1.458 | 1.416 | 1.441 | 3,042,920 | 1.4243 | 1.79% |
| 2005-05-20 | 0 | 8.400 | 8.350 | 8.400 | 8.400 | 8.450 | 861,000 | 7,246,300 | 8.4161 | 1.416 | 1.408 | 1.416 | 1.416 | 1.425 | 5,107,124 | 1.4189 | -0.59% |
| 2005-05-19 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.550 | 931,000 | 7,884,250 | 8.4686 | 1.425 | 1.416 | 1.425 | 1.408 | 1.441 | 5,522,337 | 1.4277 | -1.74% |
| 2005-05-18 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.650 | 520,000 | 4,463,750 | 8.5841 | 1.450 | 1.441 | 1.450 | 1.441 | 1.458 | 3,084,442 | 1.4472 | -0.58% |
| 2005-05-17 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.650 | 739,000 | 6,391,850 | 8.6493 | 1.458 | 1.450 | 1.458 | 1.450 | 1.458 | 4,383,466 | 1.4582 | -0.57% |
| 2005-05-13 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.750 | 529,000 | 4,617,700 | 8.7291 | 1.467 | 1.458 | 1.467 | 1.467 | 1.475 | 3,137,826 | 1.4716 | 0.00% |
| 2005-05-12 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.800 | 1,198,000 | 10,528,650 | 8.7885 | 1.467 | 1.467 | 1.475 | 1.467 | 1.484 | 7,106,079 | 1.4816 | 0.00% |
| 2005-05-11 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.800 | 439,000 | 3,836,250 | 8.7386 | 1.467 | 1.458 | 1.467 | 1.467 | 1.484 | 2,603,981 | 1.4732 | -0.57% |
| 2005-05-10 | 0 | 8.750 | 8.750 | 9.000 | 8.750 | 9.050 | 1,036,000 | 9,196,550 | 8.8770 | 1.475 | 1.475 | 1.517 | 1.475 | 1.526 | 6,145,157 | 1.4966 | -3.31% |
| 2005-05-09 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.100 | 291,000 | 2,636,800 | 9.0612 | 1.526 | 1.517 | 1.526 | 1.517 | 1.534 | 1,726,101 | 1.5276 | -1.63% |
| 2005-05-06 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.300 | 417,000 | 3,844,455 | 9.2193 | 1.551 | 1.534 | 1.551 | 1.534 | 1.568 | 2,473,485 | 1.5543 | -0.54% |
| 2005-05-05 | 0 | 9.250 | 9.150 | 9.250 | 8.850 | 9.250 | 377,000 | 3,410,050 | 9.0452 | 1.559 | 1.543 | 1.559 | 1.492 | 1.559 | 2,236,220 | 1.5249 | 4.52% |
| 2005-05-04 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.850 | 213,950 | 1,888,168 | 8.8253 | 1.492 | 1.492 | 1.500 | 1.484 | 1.492 | 1,269,070 | 1.4878 | 0.57% |
| 2005-05-03 | 0 | 8.800 | 8.750 | 8.850 | 8.750 | 8.800 | 256,000 | 2,243,900 | 8.7652 | 1.484 | 1.475 | 1.492 | 1.475 | 1.484 | 1,518,494 | 1.4777 | 0.00% |
| 2005-04-29 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.800 | 219,250 | 1,929,400 | 8.8000 | 1.484 | 1.484 | 1.492 | 1.484 | 1.484 | 1,300,507 | 1.4836 | 0.00% |
| 2005-04-28 | 0 | 8.800 | 8.750 | 8.850 | 8.750 | 8.800 | 335,000 | 2,943,000 | 8.7851 | 1.484 | 1.475 | 1.492 | 1.475 | 1.484 | 1,987,092 | 1.4811 | 0.00% |
| 2005-04-27 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.900 | 369,000 | 3,259,650 | 8.8337 | 1.484 | 1.475 | 1.484 | 1.475 | 1.500 | 2,188,767 | 1.4893 | -1.12% |
| 2005-04-26 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.000 | 494,250 | 4,430,275 | 8.9636 | 1.500 | 1.500 | 1.509 | 1.500 | 1.517 | 2,931,702 | 1.5112 | -0.00% |
| 2005-04-25 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 1,046,550 | 9,603,450 | 9.1763 | 1.500 | 1.492 | 1.500 | 1.492 | 1.517 | 6,382,110 | 1.5047 | 0.00% |
| 2005-04-22 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.250 | 556,000 | 5,079,400 | 9.1356 | 1.500 | 1.500 | 1.509 | 1.484 | 1.517 | 3,390,620 | 1.4981 | 0.55% |
| 2005-04-21 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.150 | 355,000 | 3,228,450 | 9.0942 | 1.492 | 1.484 | 1.492 | 1.476 | 1.500 | 2,164,874 | 1.4913 | -1.09% |
| 2005-04-20 | 0 | 9.200 | 9.100 | 9.200 | 9.200 | 9.250 | 257,000 | 2,371,600 | 9.2280 | 1.509 | 1.492 | 1.509 | 1.509 | 1.517 | 1,567,247 | 1.5132 | -1.08% |
| 2005-04-19 | 0 | 9.300 | 9.250 | 9.300 | 9.050 | 9.350 | 298,000 | 2,746,750 | 9.2173 | 1.525 | 1.517 | 1.525 | 1.484 | 1.533 | 1,817,275 | 1.5115 | 2.20% |
| 2005-04-18 | 0 | 9.100 | 8.950 | 9.150 | 9.000 | 9.100 | 288,000 | 2,607,400 | 9.0535 | 1.492 | 1.468 | 1.500 | 1.476 | 1.492 | 1,756,292 | 1.4846 | -0.55% |
| 2005-04-15 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.200 | 212,000 | 1,948,000 | 9.1887 | 1.500 | 1.500 | 1.517 | 1.500 | 1.509 | 1,292,826 | 1.5068 | -2.14% |
| 2005-04-14 | 0 | 9.350 | 9.200 | 9.350 | 9.200 | 9.350 | 344,000 | 3,194,400 | 9.2860 | 1.533 | 1.509 | 1.533 | 1.509 | 1.533 | 2,097,794 | 1.5227 | 2.75% |
| 2005-04-13 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.250 | 392,000 | 3,559,509 | 9.0804 | 1.492 | 1.484 | 1.492 | 1.476 | 1.517 | 2,390,509 | 1.4890 | 0.00% |
| 2005-04-12 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.150 | 270,000 | 2,434,500 | 9.0167 | 1.492 | 1.476 | 1.492 | 1.476 | 1.500 | 1,646,524 | 1.4786 | 0.00% |
| 2005-04-11 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.250 | 259,000 | 2,373,400 | 9.1637 | 1.492 | 1.484 | 1.492 | 1.484 | 1.517 | 1,579,443 | 1.5027 | -1.09% |
| 2005-04-08 | 0 | 9.200 | 9.150 | 9.200 | 9.050 | 9.200 | 296,000 | 2,695,700 | 9.1071 | 1.509 | 1.500 | 1.509 | 1.484 | 1.509 | 1,805,078 | 1.4934 | 1.66% |
| 2005-04-07 | 0 | 9.050 | 8.950 | 9.100 | 8.850 | 9.050 | 1,006,000 | 9,012,250 | 8.9585 | 1.484 | 1.468 | 1.492 | 1.451 | 1.484 | 6,134,826 | 1.4690 | 2.26% |
| 2005-04-06 | 1 | - | - | - | - | - | 0 | 0 | - | 1.451 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.451 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 8.950 | 147,000 | 1,306,200 | 8.8857 | 1.451 | 1.443 | 1.459 | 1.443 | 1.468 | 896,441 | 1.4571 | -1.12% |
| 2005-03-31 | 0 | 8.950 | 8.900 | 8.950 | 8.750 | 9.000 | 681,000 | 6,040,900 | 8.8706 | 1.468 | 1.459 | 1.468 | 1.435 | 1.476 | 4,152,899 | 1.4546 | 2.29% |
| 2005-03-30 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.850 | 315,000 | 2,756,350 | 8.7503 | 1.435 | 1.418 | 1.435 | 1.418 | 1.451 | 1,920,945 | 1.4349 | 0.57% |
| 2005-03-29 | 0 | 8.700 | 8.700 | 8.800 | 8.550 | 8.800 | 242,000 | 2,091,400 | 8.6421 | 1.427 | 1.427 | 1.443 | 1.402 | 1.443 | 1,475,773 | 1.4172 | 0.58% |
| 2005-03-24 | 0 | 8.650 | 8.650 | 8.700 | 8.550 | 8.650 | 221,000 | 1,900,700 | 8.6005 | 1.418 | 1.418 | 1.427 | 1.402 | 1.418 | 1,347,710 | 1.4103 | 1.17% |
| 2005-03-23 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.600 | 370,000 | 3,172,250 | 8.5736 | 1.402 | 1.402 | 1.410 | 1.402 | 1.410 | 2,256,348 | 1.4059 | -0.58% |
| 2005-03-22 | 0 | 8.600 | 8.550 | 8.650 | 8.600 | 8.650 | 305,000 | 2,632,600 | 8.6315 | 1.410 | 1.402 | 1.418 | 1.410 | 1.418 | 1,859,962 | 1.4154 | -0.58% |
| 2005-03-21 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.700 | 527,000 | 4,552,900 | 8.6393 | 1.418 | 1.418 | 1.427 | 1.410 | 1.427 | 3,213,771 | 1.4167 | 0.00% |
| 2005-03-18 | 0 | 8.650 | 8.600 | 8.700 | 8.650 | 8.750 | 563,000 | 4,891,800 | 8.6888 | 1.418 | 1.410 | 1.427 | 1.418 | 1.435 | 3,433,307 | 1.4248 | -1.14% |
| 2005-03-17 | 0 | 8.750 | 8.750 | 8.850 | 8.700 | 8.850 | 560,000 | 4,929,650 | 8.8029 | 1.435 | 1.435 | 1.451 | 1.427 | 1.451 | 3,415,013 | 1.4435 | -1.69% |
| 2005-03-16 | 0 | 8.900 | 8.850 | 8.950 | 8.850 | 8.950 | 285,000 | 2,531,600 | 8.8828 | 1.459 | 1.451 | 1.468 | 1.451 | 1.468 | 1,737,998 | 1.4566 | 1.71% |
| 2005-03-15 | 0 | 8.750 | 8.750 | 8.900 | 8.750 | 9.150 | 1,029,000 | 9,163,900 | 8.9056 | 1.435 | 1.435 | 1.459 | 1.435 | 1.500 | 6,275,086 | 1.4604 | -4.89% |
| 2005-03-14 | 0 | 9.200 | 9.100 | 9.200 | 8.900 | 9.200 | 469,000 | 4,236,450 | 9.0329 | 1.509 | 1.492 | 1.509 | 1.459 | 1.509 | 2,860,073 | 1.4812 | 1.66% |
| 2005-03-11 | 0 | 9.050 | 9.050 | 9.150 | 9.050 | 9.150 | 257,000 | 2,339,500 | 9.1031 | 1.484 | 1.484 | 1.500 | 1.484 | 1.500 | 1,567,247 | 1.4927 | -1.09% |
| 2005-03-10 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.200 | 263,000 | 2,402,850 | 9.1363 | 1.500 | 1.492 | 1.500 | 1.492 | 1.509 | 1,603,836 | 1.4982 | -1.08% |
| 2005-03-09 | 0 | 9.250 | 9.200 | 9.250 | 9.050 | 9.250 | 283,000 | 2,590,100 | 9.1523 | 1.517 | 1.509 | 1.517 | 1.484 | 1.517 | 1,725,801 | 1.5008 | 0.54% |
| 2005-03-08 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.400 | 592,000 | 5,475,600 | 9.2493 | 1.509 | 1.500 | 1.509 | 1.500 | 1.541 | 3,610,156 | 1.5167 | 1.66% |
| 2005-03-07 | 0 | 9.050 | 9.000 | 9.100 | 8.750 | 9.200 | 626,000 | 5,655,800 | 9.0348 | 1.484 | 1.476 | 1.492 | 1.435 | 1.509 | 3,817,496 | 1.4815 | 3.43% |
| 2005-03-04 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.850 | 582,000 | 5,126,600 | 8.8086 | 1.435 | 1.427 | 1.435 | 1.435 | 1.451 | 3,549,174 | 1.4444 | -0.57% |
| 2005-03-03 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.800 | 276,000 | 2,422,300 | 8.7764 | 1.443 | 1.443 | 1.451 | 1.435 | 1.443 | 1,683,113 | 1.4392 | 0.00% |
| 2005-03-02 | 0 | 8.800 | 8.750 | 8.850 | 8.700 | 8.850 | 599,000 | 5,267,100 | 8.7932 | 1.443 | 1.435 | 1.451 | 1.427 | 1.451 | 3,652,844 | 1.4419 | 0.00% |
| 2005-03-01 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.800 | 314,000 | 2,751,150 | 8.7616 | 1.443 | 1.443 | 1.451 | 1.427 | 1.443 | 1,914,846 | 1.4367 | -0.56% |
| 2005-02-28 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 9.000 | 470,000 | 4,151,550 | 8.8331 | 1.451 | 1.443 | 1.451 | 1.435 | 1.476 | 2,866,171 | 1.4485 | -1.67% |
| 2005-02-25 | 0 | 9.000 | 8.950 | 9.000 | 8.450 | 9.050 | 1,691,000 | 14,812,550 | 8.7596 | 1.476 | 1.468 | 1.476 | 1.386 | 1.484 | 10,312,119 | 1.4364 | 7.14% |
| 2005-02-24 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.400 | 330,200 | 2,767,880 | 8.3824 | 1.377 | 1.377 | 1.386 | 1.369 | 1.377 | 2,013,638 | 1.3746 | 1.82% |
| 2005-02-23 | 0 | 8.250 | 8.200 | 8.300 | 8.250 | 8.300 | 267,000 | 2,213,600 | 8.2906 | 1.353 | 1.345 | 1.361 | 1.353 | 1.361 | 1,628,229 | 1.3595 | -1.79% |
| 2005-02-22 | 0 | 8.400 | 8.300 | 8.400 | 8.400 | 8.550 | 396,000 | 3,337,700 | 8.4285 | 1.377 | 1.361 | 1.377 | 1.377 | 1.402 | 2,414,902 | 1.3821 | -0.59% |
| 2005-02-21 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.600 | 339,000 | 2,882,000 | 8.5015 | 1.386 | 1.377 | 1.386 | 1.377 | 1.410 | 2,067,302 | 1.3941 | 0.00% |
| 2005-02-18 | 0 | 8.450 | 8.400 | 8.500 | 8.350 | 8.500 | 555,000 | 4,671,700 | 8.4175 | 1.386 | 1.377 | 1.394 | 1.369 | 1.394 | 3,384,522 | 1.3803 | 0.60% |
| 2005-02-17 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.400 | 598,860 | 4,999,930 | 8.3491 | 1.377 | 1.369 | 1.377 | 1.361 | 1.377 | 3,651,990 | 1.3691 | 0.60% |
| 2005-02-16 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.450 | 252,000 | 2,113,850 | 8.3883 | 1.369 | 1.361 | 1.369 | 1.369 | 1.386 | 1,536,756 | 1.3755 | 0.60% |
| 2005-02-15 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.400 | 294,000 | 2,453,750 | 8.3461 | 1.361 | 1.361 | 1.369 | 1.361 | 1.377 | 1,792,882 | 1.3686 | -1.19% |
| 2005-02-14 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.400 | 261,000 | 2,179,350 | 8.3500 | 1.377 | 1.369 | 1.377 | 1.361 | 1.377 | 1,591,640 | 1.3692 | 1.20% |
| 2005-02-08 | 0 | 8.300 | 8.200 | 8.300 | 8.250 | 8.300 | 301,000 | 2,485,900 | 8.2588 | 1.361 | 1.345 | 1.361 | 1.353 | 1.361 | 1,835,569 | 1.3543 | 0.61% |
| 2005-02-07 | 0 | 8.250 | 8.150 | 8.250 | 8.050 | 8.250 | 302,000 | 2,456,250 | 8.1333 | 1.353 | 1.336 | 1.353 | 1.320 | 1.353 | 1,841,668 | 1.3337 | 1.85% |
| 2005-02-04 | 0 | 8.100 | 8.000 | 8.100 | 8.000 | 8.100 | 247,000 | 1,978,500 | 8.0101 | 1.328 | 1.312 | 1.328 | 1.312 | 1.328 | 1,506,265 | 1.3135 | 1.25% |
| 2005-02-03 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.100 | 470,000 | 3,783,350 | 8.0497 | 1.312 | 1.304 | 1.328 | 1.312 | 1.328 | 2,866,171 | 1.3200 | -1.23% |
| 2005-02-02 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.250 | 155,000 | 1,271,350 | 8.2023 | 1.328 | 1.320 | 1.328 | 1.320 | 1.353 | 945,227 | 1.3450 | -1.22% |
| 2005-02-01 | 0 | 8.200 | 8.100 | 8.200 | 8.100 | 8.350 | 495,000 | 4,042,000 | 8.1657 | 1.345 | 1.328 | 1.345 | 1.328 | 1.369 | 3,018,627 | 1.3390 | 1.23% |
| 2005-01-31 | 0 | 8.100 | 8.050 | 8.150 | 7.850 | 8.150 | 578,000 | 4,657,500 | 8.0580 | 1.328 | 1.320 | 1.336 | 1.287 | 1.336 | 3,524,781 | 1.3214 | 1.89% |
| 2005-01-28 | 0 | 7.950 | 7.900 | 8.000 | 7.800 | 7.950 | 1,375,000 | 10,816,200 | 7.8663 | 1.304 | 1.295 | 1.312 | 1.279 | 1.304 | 8,385,076 | 1.2899 | 2.58% |
| 2005-01-27 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.850 | 539,000 | 4,198,700 | 7.7898 | 1.271 | 1.263 | 1.271 | 1.271 | 1.287 | 3,286,950 | 1.2774 | -0.64% |
| 2005-01-26 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.900 | 226,000 | 1,771,300 | 7.8376 | 1.279 | 1.279 | 1.287 | 1.279 | 1.295 | 1,378,202 | 1.2852 | -1.27% |
| 2005-01-25 | 0 | 7.900 | 7.800 | 7.950 | 7.700 | 7.900 | 292,000 | 2,258,350 | 7.7341 | 1.295 | 1.279 | 1.304 | 1.263 | 1.295 | 1,780,685 | 1.2682 | 2.60% |
| 2005-01-24 | 0 | 7.700 | 7.700 | 7.900 | 7.650 | 7.800 | 562,000 | 4,334,400 | 7.7125 | 1.263 | 1.263 | 1.295 | 1.254 | 1.279 | 3,427,209 | 1.2647 | -1.91% |
| 2005-01-21 | 0 | 7.850 | 7.800 | 7.900 | 7.750 | 7.950 | 434,000 | 3,415,300 | 7.8694 | 1.287 | 1.279 | 1.295 | 1.271 | 1.304 | 2,646,635 | 1.2904 | 0.00% |
| 2005-01-20 | 0 | 7.850 | 7.850 | 7.900 | 7.750 | 7.850 | 418,000 | 3,251,800 | 7.7794 | 1.287 | 1.287 | 1.295 | 1.271 | 1.287 | 2,549,063 | 1.2757 | 0.00% |
| 2005-01-19 | 0 | 7.850 | 7.850 | 7.950 | 7.850 | 8.000 | 253,000 | 1,993,900 | 7.8810 | 1.287 | 1.287 | 1.304 | 1.287 | 1.312 | 1,542,854 | 1.2923 | -0.63% |
| 2005-01-18 | 0 | 7.900 | 7.900 | 8.000 | 7.800 | 7.900 | 198,000 | 1,545,900 | 7.8076 | 1.295 | 1.295 | 1.312 | 1.279 | 1.295 | 1,207,451 | 1.2803 | 0.64% |
| 2005-01-17 | 0 | 7.850 | 7.850 | 7.900 | 7.750 | 7.900 | 318,100 | 2,487,355 | 7.8194 | 1.287 | 1.287 | 1.295 | 1.271 | 1.295 | 1,939,849 | 1.2822 | 0.00% |
| 2005-01-14 | 0 | 7.850 | 7.850 | 7.900 | 7.750 | 7.850 | 361,000 | 2,826,350 | 7.8292 | 1.287 | 1.287 | 1.295 | 1.271 | 1.287 | 2,201,464 | 1.2839 | -1.26% |
| 2005-01-13 | 0 | 7.950 | 7.750 | 7.950 | 7.800 | 7.950 | 523,000 | 4,111,050 | 7.8605 | 1.304 | 1.271 | 1.304 | 1.279 | 1.304 | 3,189,378 | 1.2890 | 1.27% |
| 2005-01-12 | 0 | 7.850 | 7.850 | 7.900 | 7.650 | 7.900 | 473,000 | 3,663,250 | 7.7447 | 1.287 | 1.287 | 1.295 | 1.254 | 1.295 | 2,884,466 | 1.2700 | 0.00% |
| 2005-01-11 | 0 | 7.850 | 7.750 | 7.850 | 7.750 | 7.950 | 314,000 | 2,478,200 | 7.8924 | 1.287 | 1.271 | 1.287 | 1.271 | 1.304 | 1,914,846 | 1.2942 | -1.88% |
| 2005-01-10 | 0 | 8.000 | 7.900 | 8.000 | 7.800 | 8.000 | 232,000 | 1,836,200 | 7.9147 | 1.312 | 1.295 | 1.312 | 1.279 | 1.312 | 1,414,791 | 1.2979 | 0.00% |
| 2005-01-07 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.200 | 272,000 | 2,193,300 | 8.0636 | 1.312 | 1.304 | 1.312 | 1.295 | 1.345 | 1,658,720 | 1.3223 | -1.23% |
| 2005-01-06 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.200 | 388,000 | 3,150,050 | 8.1187 | 1.328 | 1.328 | 1.345 | 1.312 | 1.345 | 2,366,116 | 1.3313 | 1.25% |
| 2005-01-05 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.300 | 294,000 | 2,381,450 | 8.1002 | 1.312 | 1.312 | 1.320 | 1.312 | 1.361 | 1,792,882 | 1.3283 | -4.19% |
| 2005-01-04 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.450 | 315,000 | 2,635,050 | 8.3652 | 1.369 | 1.361 | 1.369 | 1.361 | 1.386 | 1,920,945 | 1.3717 | -1.18% |
| 2005-01-03 | 0 | 8.450 | 8.450 | 8.500 | 8.350 | 8.500 | 410,000 | 3,445,550 | 8.4038 | 1.386 | 1.386 | 1.394 | 1.369 | 1.394 | 2,500,277 | 1.3781 | -1.17% |
| 2004-12-31 | 0 | 8.550 | 8.550 | 8.600 | 8.150 | 8.550 | 233,000 | 1,947,950 | 8.3603 | 1.402 | 1.402 | 1.410 | 1.336 | 1.402 | 1,420,889 | 1.3709 | 4.27% |
| 2004-12-30 | 0 | 8.200 | 8.150 | 8.250 | 8.100 | 8.250 | 166,000 | 1,358,250 | 8.1822 | 1.345 | 1.336 | 1.353 | 1.328 | 1.353 | 1,012,307 | 1.3417 | 0.00% |
| 2004-12-29 | 0 | 8.200 | 8.050 | 8.200 | 8.100 | 8.200 | 76,000 | 615,850 | 8.1033 | 1.345 | 1.320 | 1.345 | 1.328 | 1.345 | 463,466 | 1.3288 | 2.50% |
| 2004-12-28 | 0 | 8.000 | 8.000 | 8.150 | 8.000 | 8.100 | 175,000 | 1,413,050 | 8.0746 | 1.312 | 1.312 | 1.336 | 1.312 | 1.328 | 1,067,191 | 1.3241 | -1.23% |
| 2004-12-24 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.200 | 215,000 | 1,741,000 | 8.0977 | 1.328 | 1.328 | 1.345 | 1.312 | 1.345 | 1,311,121 | 1.3279 | 0.00% |
| 2004-12-23 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.200 | 337,000 | 2,712,600 | 8.0493 | 1.328 | 1.328 | 1.336 | 1.312 | 1.345 | 2,055,106 | 1.3199 | 1.25% |
| 2004-12-22 | 0 | 8.000 | 8.000 | 8.150 | 8.000 | 8.350 | 569,000 | 4,673,900 | 8.2142 | 1.312 | 1.312 | 1.336 | 1.312 | 1.369 | 3,469,897 | 1.3470 | -4.19% |
| 2004-12-21 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.450 | 260,000 | 2,184,500 | 8.4019 | 1.369 | 1.369 | 1.377 | 1.369 | 1.386 | 1,585,542 | 1.3778 | -0.60% |
| 2004-12-20 | 0 | 8.400 | 8.350 | 8.400 | 8.250 | 8.400 | 427,000 | 3,547,200 | 8.3073 | 1.377 | 1.369 | 1.377 | 1.353 | 1.377 | 2,603,947 | 1.3622 | 2.44% |
| 2004-12-17 | 0 | 8.200 | 8.100 | 8.200 | 8.000 | 8.350 | 251,000 | 2,066,550 | 8.2333 | 1.345 | 1.328 | 1.345 | 1.312 | 1.369 | 1,530,657 | 1.3501 | 0.00% |
| 2004-12-16 | 0 | 8.200 | 8.150 | 8.200 | 8.000 | 8.300 | 379,000 | 3,099,700 | 8.1786 | 1.345 | 1.336 | 1.345 | 1.312 | 1.361 | 2,311,232 | 1.3411 | 2.50% |
| 2004-12-15 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.000 | 290,000 | 2,300,900 | 7.9341 | 1.312 | 1.295 | 1.312 | 1.295 | 1.312 | 1,768,489 | 1.3011 | 1.27% |
| 2004-12-14 | 0 | 7.900 | 7.850 | 7.900 | 7.800 | 7.900 | 447,250 | 3,511,650 | 7.8516 | 1.295 | 1.287 | 1.295 | 1.279 | 1.295 | 2,727,437 | 1.2875 | 1.28% |
| 2004-12-13 | 0 | 7.800 | 7.750 | 7.850 | 7.800 | 7.800 | 232,000 | 1,809,600 | 7.8000 | 1.279 | 1.271 | 1.287 | 1.279 | 1.279 | 1,414,791 | 1.2791 | 0.00% |
| 2004-12-10 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.900 | 401,000 | 3,133,650 | 7.8146 | 1.279 | 1.279 | 1.287 | 1.271 | 1.295 | 2,445,393 | 1.2815 | 0.00% |
| 2004-12-09 | 0 | 7.800 | 7.800 | 7.850 | 7.700 | 7.800 | 551,000 | 4,269,850 | 7.7493 | 1.279 | 1.279 | 1.287 | 1.263 | 1.279 | 3,360,129 | 1.2707 | 1.30% |
| 2004-12-08 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.950 | 1,130,000 | 8,735,400 | 7.7304 | 1.263 | 1.263 | 1.271 | 1.246 | 1.304 | 6,891,008 | 1.2677 | -3.75% |
| 2004-12-07 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.150 | 252,000 | 2,037,150 | 8.0839 | 1.312 | 1.304 | 1.312 | 1.312 | 1.336 | 1,536,756 | 1.3256 | -1.84% |
| 2004-12-06 | 0 | 8.150 | 8.050 | 8.150 | 8.100 | 8.200 | 212,000 | 1,724,850 | 8.1361 | 1.336 | 1.320 | 1.336 | 1.328 | 1.345 | 1,292,826 | 1.3342 | 0.62% |
| 2004-12-03 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.250 | 293,000 | 2,384,300 | 8.1375 | 1.328 | 1.328 | 1.336 | 1.320 | 1.353 | 1,786,783 | 1.3344 | -1.22% |
| 2004-12-02 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.300 | 294,000 | 2,405,150 | 8.1808 | 1.345 | 1.336 | 1.345 | 1.328 | 1.361 | 1,792,882 | 1.3415 | 1.23% |
| 2004-12-01 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.200 | 508,000 | 4,111,750 | 8.0940 | 1.328 | 1.320 | 1.328 | 1.312 | 1.345 | 3,097,904 | 1.3273 | -1.82% |
| 2004-11-30 | 0 | 8.250 | 8.150 | 8.300 | 8.100 | 8.350 | 405,000 | 3,341,800 | 8.2514 | 1.353 | 1.336 | 1.361 | 1.328 | 1.369 | 2,469,786 | 1.3531 | -1.79% |
| 2004-11-29 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.600 | 442,650 | 3,772,993 | 8.5236 | 1.377 | 1.377 | 1.386 | 1.377 | 1.410 | 2,699,385 | 1.3977 | -1.18% |
| 2004-11-26 | 0 | 8.500 | 8.450 | 8.550 | 8.200 | 8.750 | 883,000 | 7,516,950 | 8.5130 | 1.394 | 1.386 | 1.402 | 1.345 | 1.435 | 5,384,743 | 1.3960 | 3.66% |
| 2004-11-25 | 0 | 8.200 | 8.150 | 8.250 | 8.050 | 8.300 | 1,157,000 | 9,438,200 | 8.1575 | 1.345 | 1.336 | 1.353 | 1.320 | 1.361 | 7,055,660 | 1.3377 | 1.23% |
| 2004-11-24 | 0 | 8.100 | 8.050 | 8.150 | 7.850 | 8.250 | 2,351,000 | 19,027,150 | 8.0932 | 1.328 | 1.320 | 1.336 | 1.287 | 1.353 | 14,336,955 | 1.3271 | 3.85% |
| 2004-11-23 | 0 | 7.800 | 7.750 | 7.800 | 7.700 | 7.900 | 1,133,000 | 8,829,300 | 7.7929 | 1.279 | 1.271 | 1.279 | 1.263 | 1.295 | 6,909,303 | 1.2779 | 2.63% |
| 2004-11-22 | 0 | 7.600 | 7.600 | 7.650 | 7.300 | 7.700 | 485,000 | 3,675,750 | 7.5789 | 1.246 | 1.246 | 1.254 | 1.197 | 1.263 | 2,957,645 | 1.2428 | 2.01% |
| 2004-11-19 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.500 | 456,000 | 3,388,400 | 7.4307 | 1.222 | 1.222 | 1.230 | 1.213 | 1.230 | 2,780,796 | 1.2185 | 1.36% |
| 2004-11-18 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.450 | 890,000 | 6,575,000 | 7.3876 | 1.205 | 1.205 | 1.222 | 1.205 | 1.222 | 5,427,431 | 1.2114 | 0.68% |
| 2004-11-17 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.450 | 293,000 | 2,148,950 | 7.3343 | 1.197 | 1.189 | 1.197 | 1.197 | 1.222 | 1,786,783 | 1.2027 | 0.00% |
| 2004-11-16 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.400 | 228,000 | 1,675,250 | 7.3476 | 1.197 | 1.197 | 1.205 | 1.197 | 1.213 | 1,390,398 | 1.2049 | -1.35% |
| 2004-11-15 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.600 | 665,000 | 4,944,350 | 7.4351 | 1.213 | 1.205 | 1.213 | 1.205 | 1.246 | 4,055,328 | 1.2192 | 0.00% |
| 2004-11-12 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.700 | 465,250 | 3,474,738 | 7.4685 | 1.213 | 1.205 | 1.213 | 1.205 | 1.263 | 2,837,205 | 1.2247 | 0.68% |
| 2004-11-11 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.500 | 601,000 | 4,456,900 | 7.4158 | 1.205 | 1.205 | 1.213 | 1.205 | 1.230 | 3,665,040 | 1.2161 | -3.92% |
| 2004-11-10 | 0 | 7.650 | 7.550 | 7.650 | 7.450 | 7.650 | 425,000 | 3,208,750 | 7.5500 | 1.254 | 1.238 | 1.254 | 1.222 | 1.254 | 2,591,751 | 1.2381 | 2.00% |
| 2004-11-09 | 0 | 7.500 | 7.500 | 7.550 | 7.350 | 7.550 | 517,000 | 3,859,650 | 7.4655 | 1.230 | 1.230 | 1.238 | 1.205 | 1.238 | 3,152,789 | 1.2242 | 0.00% |
| 2004-11-08 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.550 | 385,000 | 2,879,000 | 7.4779 | 1.230 | 1.222 | 1.230 | 1.213 | 1.238 | 2,347,821 | 1.2262 | -1.32% |
| 2004-11-05 | 0 | 7.600 | 7.550 | 7.600 | 7.400 | 7.800 | 843,000 | 6,426,200 | 7.6230 | 1.246 | 1.238 | 1.246 | 1.213 | 1.279 | 5,140,814 | 1.2500 | -1.94% |
| 2004-11-04 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.950 | 1,580,000 | 12,324,100 | 7.8001 | 1.271 | 1.263 | 1.271 | 1.254 | 1.304 | 9,635,214 | 1.2791 | 2.65% |
| 2004-11-03 | 0 | 7.550 | 7.500 | 7.550 | 7.050 | 7.700 | 1,034,000 | 7,692,850 | 7.4399 | 1.238 | 1.230 | 1.238 | 1.156 | 1.263 | 6,305,577 | 1.2200 | 5.59% |
| 2004-11-02 | 0 | 7.150 | 7.150 | 7.200 | 7.000 | 7.200 | 286,000 | 2,026,800 | 7.0867 | 1.172 | 1.172 | 1.181 | 1.148 | 1.181 | 1,744,096 | 1.1621 | 2.14% |
| 2004-11-01 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.100 | 418,000 | 2,926,600 | 7.0014 | 1.148 | 1.131 | 1.148 | 1.131 | 1.164 | 2,549,063 | 1.1481 | 0.00% |
| 2004-10-29 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.000 | 320,000 | 2,228,450 | 6.9639 | 1.148 | 1.131 | 1.148 | 1.131 | 1.148 | 1,951,436 | 1.1420 | -0.71% |
| 2004-10-28 | 0 | 7.050 | 7.050 | 7.100 | 6.900 | 7.100 | 583,000 | 4,054,900 | 6.9552 | 1.156 | 1.156 | 1.164 | 1.131 | 1.164 | 3,555,272 | 1.1405 | 2.92% |
| 2004-10-27 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.900 | 435,000 | 2,990,900 | 6.8756 | 1.123 | 1.115 | 1.123 | 1.123 | 1.131 | 2,652,733 | 1.1275 | -0.72% |
| 2004-10-26 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 7.000 | 532,000 | 3,687,150 | 6.9307 | 1.131 | 1.123 | 1.131 | 1.123 | 1.148 | 3,244,262 | 1.1365 | -0.72% |
| 2004-10-25 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.300 | 347,000 | 2,436,950 | 7.0229 | 1.140 | 1.131 | 1.148 | 1.131 | 1.197 | 2,116,088 | 1.1516 | -1.84% |
| 2004-10-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.161 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.161 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.161 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 1.161 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.150 | 320,000 | 2,288,000 | 7.1500 | 1.161 | 1.153 | 1.161 | 1.161 | 1.161 | 1,970,730 | 1.1610 | 0.00% |
| 2004-10-14 | 0 | 7.150 | 7.150 | 7.200 | 7.100 | 7.250 | 544,000 | 3,906,900 | 7.1818 | 1.161 | 1.161 | 1.169 | 1.153 | 1.177 | 3,350,240 | 1.1662 | -1.38% |
| 2004-10-13 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.300 | 262,000 | 1,896,800 | 7.2397 | 1.177 | 1.169 | 1.177 | 1.161 | 1.185 | 1,613,535 | 1.1756 | 0.00% |
| 2004-10-12 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.300 | 359,000 | 2,588,150 | 7.2093 | 1.177 | 1.169 | 1.177 | 1.153 | 1.185 | 2,210,912 | 1.1706 | 1.40% |
| 2004-10-11 | 0 | 7.150 | 7.150 | 7.200 | 7.050 | 7.300 | 243,000 | 1,736,050 | 7.1442 | 1.161 | 1.161 | 1.169 | 1.145 | 1.185 | 1,496,523 | 1.1601 | -2.05% |
| 2004-10-08 | 0 | 7.300 | 7.100 | 7.300 | 6.850 | 7.300 | 892,550 | 6,337,213 | 7.1001 | 1.185 | 1.153 | 1.185 | 1.112 | 1.185 | 5,496,796 | 1.1529 | 5.80% |
| 2004-10-07 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.900 | 231,000 | 1,578,450 | 6.8331 | 1.120 | 1.120 | 1.129 | 1.104 | 1.120 | 1,422,621 | 1.1095 | 0.73% |
| 2004-10-06 | 0 | 6.850 | 6.850 | 6.950 | 6.800 | 6.900 | 274,000 | 1,872,400 | 6.8336 | 1.112 | 1.112 | 1.129 | 1.104 | 1.120 | 1,687,437 | 1.1096 | 0.74% |
| 2004-10-05 | 0 | 6.800 | 6.800 | 6.950 | 6.750 | 6.950 | 571,000 | 3,900,950 | 6.8318 | 1.104 | 1.104 | 1.129 | 1.096 | 1.129 | 3,516,521 | 1.1093 | -1.45% |
| 2004-10-04 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 6.950 | 342,000 | 2,347,150 | 6.8630 | 1.120 | 1.120 | 1.129 | 1.112 | 1.129 | 2,106,217 | 1.1144 | 2.22% |
| 2004-09-30 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.800 | 260,000 | 1,756,900 | 6.7573 | 1.096 | 1.088 | 1.096 | 1.088 | 1.104 | 1,601,218 | 1.0972 | 0.00% |
| 2004-09-28 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 273,000 | 1,831,600 | 6.7092 | 1.096 | 1.088 | 1.096 | 1.080 | 1.096 | 1,681,279 | 1.0894 | 1.50% |
| 2004-09-27 | 0 | 6.650 | 6.650 | 6.700 | 6.500 | 6.650 | 393,000 | 2,592,700 | 6.5972 | 1.080 | 1.080 | 1.088 | 1.055 | 1.080 | 2,420,302 | 1.0712 | 2.31% |
| 2004-09-24 | 0 | 6.500 | 6.550 | 6.600 | 6.450 | 6.650 | 779,000 | 5,102,150 | 6.5496 | 1.055 | 1.064 | 1.072 | 1.047 | 1.080 | 4,797,495 | 1.0635 | -3.70% |
| 2004-09-23 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.900 | 304,000 | 2,066,350 | 6.7972 | 1.096 | 1.088 | 1.096 | 1.096 | 1.120 | 1,872,193 | 1.1037 | -2.17% |
| 2004-09-22 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 7.050 | 393,000 | 2,719,700 | 6.9204 | 1.120 | 1.112 | 1.120 | 1.104 | 1.145 | 2,420,302 | 1.1237 | -1.43% |
| 2004-09-21 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 208,000 | 1,450,250 | 6.9724 | 1.137 | 1.129 | 1.137 | 1.129 | 1.145 | 1,280,974 | 1.1321 | 0.00% |
| 2004-09-20 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.200 | 317,000 | 2,237,500 | 7.0584 | 1.137 | 1.129 | 1.137 | 1.137 | 1.169 | 1,952,254 | 1.1461 | -1.41% |
| 2004-09-17 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.150 | 197,000 | 1,401,100 | 7.1122 | 1.153 | 1.145 | 1.153 | 1.137 | 1.161 | 1,213,230 | 1.1549 | -1.39% |
| 2004-09-16 | 0 | 7.200 | 7.150 | 7.200 | 7.000 | 7.250 | 511,000 | 3,636,750 | 7.1169 | 1.169 | 1.161 | 1.169 | 1.137 | 1.177 | 3,147,009 | 1.1556 | 0.70% |
| 2004-09-15 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.300 | 642,000 | 4,630,150 | 7.2121 | 1.161 | 1.161 | 1.169 | 1.161 | 1.185 | 3,953,776 | 1.1711 | -1.38% |
| 2004-09-14 | 0 | 7.250 | 7.200 | 7.300 | 7.150 | 7.250 | 893,000 | 6,456,200 | 7.2298 | 1.177 | 1.169 | 1.185 | 1.161 | 1.177 | 5,499,568 | 1.1739 | 2.11% |
| 2004-09-13 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.100 | 567,000 | 4,015,300 | 7.0817 | 1.153 | 1.153 | 1.161 | 1.145 | 1.153 | 3,491,887 | 1.1499 | 2.16% |
| 2004-09-10 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.050 | 527,000 | 3,685,000 | 6.9924 | 1.129 | 1.120 | 1.137 | 1.120 | 1.145 | 3,245,545 | 1.1354 | 0.00% |
| 2004-09-09 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.100 | 225,000 | 1,580,500 | 7.0244 | 1.129 | 1.129 | 1.137 | 1.129 | 1.153 | 1,385,669 | 1.1406 | -1.42% |
| 2004-09-08 | 0 | 7.050 | 7.050 | 7.100 | 6.850 | 7.250 | 722,000 | 5,121,250 | 7.0931 | 1.145 | 1.145 | 1.153 | 1.112 | 1.177 | 4,446,459 | 1.1518 | -0.70% |
| 2004-09-07 | 0 | 7.100 | 7.100 | 7.150 | 6.950 | 7.100 | 1,040,000 | 7,325,500 | 7.0438 | 1.153 | 1.153 | 1.161 | 1.129 | 1.153 | 6,404,872 | 1.1437 | 2.16% |
| 2004-09-06 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 6.950 | 351,000 | 2,416,300 | 6.8840 | 1.129 | 1.129 | 1.137 | 1.112 | 1.129 | 2,161,644 | 1.1178 | 2.21% |
| 2004-09-03 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.900 | 993,000 | 6,748,450 | 6.7960 | 1.104 | 1.096 | 1.104 | 1.096 | 1.120 | 6,115,421 | 1.1035 | 0.00% |
| 2004-09-02 | 0 | 6.800 | 6.800 | 6.900 | 6.550 | 6.950 | 431,000 | 2,917,550 | 6.7693 | 1.104 | 1.104 | 1.120 | 1.064 | 1.129 | 2,654,327 | 1.0992 | 2.26% |
| 2004-09-01 | 0 | 6.650 | 6.600 | 6.650 | 6.550 | 6.650 | 262,000 | 1,723,400 | 6.5779 | 1.080 | 1.072 | 1.080 | 1.064 | 1.080 | 1,613,535 | 1.0681 | 1.53% |
| 2004-08-31 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 199,000 | 1,296,750 | 6.5163 | 1.064 | 1.055 | 1.064 | 1.055 | 1.064 | 1,225,548 | 1.0581 | 0.00% |
| 2004-08-30 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.600 | 175,000 | 1,143,800 | 6.5360 | 1.064 | 1.055 | 1.064 | 1.055 | 1.072 | 1,077,743 | 1.0613 | 0.00% |
| 2004-08-27 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.600 | 272,000 | 1,777,850 | 6.5362 | 1.064 | 1.055 | 1.064 | 1.055 | 1.072 | 1,675,120 | 1.0613 | 0.77% |
| 2004-08-26 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 274,000 | 1,770,250 | 6.4608 | 1.055 | 1.039 | 1.055 | 1.039 | 1.055 | 1,687,437 | 1.0491 | 0.78% |
| 2004-08-25 | 0 | 6.450 | 6.350 | 6.450 | 6.250 | 6.450 | 432,000 | 2,749,500 | 6.3646 | 1.047 | 1.031 | 1.047 | 1.015 | 1.047 | 2,660,485 | 1.0335 | 3.20% |
| 2004-08-24 | 0 | 6.250 | 6.200 | 6.300 | 6.050 | 6.250 | 326,000 | 1,997,700 | 6.1279 | 1.015 | 1.007 | 1.023 | 0.982 | 1.015 | 2,007,681 | 0.9950 | 3.31% |
| 2004-08-23 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 220,000 | 1,322,500 | 6.0114 | 0.982 | 0.974 | 0.982 | 0.974 | 0.982 | 1,354,877 | 0.9761 | 0.83% |
| 2004-08-20 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 181,000 | 1,092,250 | 6.0345 | 0.974 | 0.974 | 0.982 | 0.966 | 0.982 | 1,114,694 | 0.9799 | -0.83% |
| 2004-08-19 | 0 | 6.050 | 6.000 | 6.100 | 5.950 | 6.050 | 248,000 | 1,493,050 | 6.0204 | 0.982 | 0.974 | 0.990 | 0.966 | 0.982 | 1,527,316 | 0.9776 | 0.83% |
| 2004-08-18 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 169,000 | 1,014,000 | 6.0000 | 0.974 | 0.966 | 0.974 | 0.974 | 0.974 | 1,040,792 | 0.9743 | 0.00% |
| 2004-08-17 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.050 | 188,000 | 1,127,600 | 5.9979 | 0.974 | 0.966 | 0.974 | 0.966 | 0.982 | 1,157,804 | 0.9739 | 0.84% |
| 2004-08-16 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 6.100 | 205,000 | 1,233,750 | 6.0183 | 0.966 | 0.966 | 0.982 | 0.966 | 0.990 | 1,262,499 | 0.9772 | -1.65% |
| 2004-08-13 | 0 | 6.050 | 5.950 | 6.050 | 6.000 | 6.050 | 210,000 | 1,265,350 | 6.0255 | 0.982 | 0.966 | 0.982 | 0.974 | 0.982 | 1,293,291 | 0.9784 | 0.00% |
| 2004-08-12 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 274,350 | 1,648,530 | 6.0089 | 0.982 | 0.974 | 0.982 | 0.966 | 0.982 | 1,689,593 | 0.9757 | 1.68% |
| 2004-08-11 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 225,000 | 1,340,250 | 5.9567 | 0.966 | 0.966 | 0.974 | 0.966 | 0.974 | 1,385,669 | 0.9672 | 0.00% |
| 2004-08-10 | 0 | 5.950 | 5.900 | 6.000 | 5.850 | 5.950 | 266,000 | 1,580,700 | 5.9425 | 0.966 | 0.958 | 0.974 | 0.950 | 0.966 | 1,638,169 | 0.9649 | 0.00% |
| 2004-08-09 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 6.000 | 365,000 | 2,171,350 | 5.9489 | 0.966 | 0.958 | 0.974 | 0.958 | 0.974 | 2,247,864 | 0.9660 | 0.00% |
| 2004-08-06 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 251,000 | 1,493,100 | 5.9486 | 0.966 | 0.966 | 0.974 | 0.958 | 0.974 | 1,545,791 | 0.9659 | -0.83% |
| 2004-08-05 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.050 | 625,000 | 3,743,550 | 5.9897 | 0.974 | 0.966 | 0.982 | 0.966 | 0.982 | 3,849,081 | 0.9726 | 0.00% |
| 2004-08-04 | 0 | 6.000 | 5.900 | 6.000 | 5.950 | 6.000 | 346,000 | 2,063,382 | 5.9635 | 0.974 | 0.958 | 0.974 | 0.966 | 0.974 | 2,130,851 | 0.9683 | 1.69% |
| 2004-08-03 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 189,000 | 1,118,100 | 5.9159 | 0.958 | 0.958 | 0.966 | 0.958 | 0.966 | 1,163,962 | 0.9606 | -1.67% |
| 2004-08-02 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 463,000 | 2,760,950 | 5.9632 | 0.974 | 0.958 | 0.974 | 0.958 | 0.974 | 2,851,400 | 0.9683 | 0.84% |
| 2004-07-30 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 5.950 | 180,000 | 1,071,000 | 5.9500 | 0.966 | 0.958 | 0.966 | 0.966 | 0.966 | 1,108,535 | 0.9661 | 0.00% |
| 2004-07-29 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 225,000 | 1,338,750 | 5.9500 | 0.966 | 0.966 | 0.974 | 0.958 | 0.974 | 1,385,669 | 0.9661 | -0.83% |
| 2004-07-28 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 210,000 | 1,260,500 | 6.0024 | 0.974 | 0.974 | 0.982 | 0.974 | 0.982 | 1,293,291 | 0.9746 | 0.00% |
| 2004-07-27 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 358,000 | 2,126,450 | 5.9398 | 0.974 | 0.966 | 0.974 | 0.958 | 0.974 | 2,204,754 | 0.9645 | 0.00% |
| 2004-07-26 | 0 | 6.000 | 5.950 | 6.000 | 5.850 | 6.000 | 251,000 | 1,481,900 | 5.9040 | 0.974 | 0.966 | 0.974 | 0.950 | 0.974 | 1,545,791 | 0.9587 | 0.00% |
| 2004-07-23 | 0 | 6.000 | 5.950 | 6.000 | 5.750 | 6.000 | 393,000 | 2,313,700 | 5.8873 | 0.974 | 0.966 | 0.974 | 0.934 | 0.974 | 2,420,302 | 0.9560 | 2.56% |
| 2004-07-22 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.850 | 210,000 | 1,219,250 | 5.8060 | 0.950 | 0.942 | 0.950 | 0.934 | 0.950 | 1,293,291 | 0.9427 | -0.85% |
| 2004-07-21 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 254,000 | 1,501,950 | 5.9132 | 0.958 | 0.958 | 0.966 | 0.958 | 0.966 | 1,564,267 | 0.9602 | 0.85% |
| 2004-07-20 | 0 | 5.850 | 5.750 | 5.850 | 5.750 | 5.900 | 239,000 | 1,396,250 | 5.8421 | 0.950 | 0.934 | 0.950 | 0.934 | 0.958 | 1,471,889 | 0.9486 | 0.86% |
| 2004-07-19 | 0 | 5.800 | 5.750 | 5.800 | 5.500 | 5.800 | 424,000 | 2,372,350 | 5.5952 | 0.942 | 0.934 | 0.942 | 0.893 | 0.942 | 2,611,217 | 0.9085 | 3.57% |
| 2004-07-16 | 0 | 5.600 | 5.600 | 5.700 | 5.500 | 5.600 | 161,000 | 889,600 | 5.5255 | 0.909 | 0.909 | 0.926 | 0.893 | 0.909 | 991,523 | 0.8972 | 0.90% |
| 2004-07-15 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.600 | 265,000 | 1,454,350 | 5.4881 | 0.901 | 0.893 | 0.901 | 0.885 | 0.909 | 1,632,011 | 0.8911 | 3.74% |
| 2004-07-14 | 0 | 5.350 | 5.400 | 5.550 | 5.300 | 5.700 | 594,000 | 3,321,000 | 5.5909 | 0.869 | 0.877 | 0.901 | 0.861 | 0.926 | 3,658,167 | 0.9078 | -6.96% |
| 2004-07-13 | 0 | 5.750 | 5.700 | 5.800 | 5.650 | 5.750 | 311,000 | 1,784,000 | 5.7363 | 0.934 | 0.926 | 0.942 | 0.917 | 0.934 | 1,915,303 | 0.9314 | 0.00% |
| 2004-07-12 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.800 | 287,000 | 1,652,650 | 5.7584 | 0.934 | 0.926 | 0.942 | 0.934 | 0.942 | 1,767,498 | 0.9350 | 0.00% |
| 2004-07-09 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 342,000 | 1,970,300 | 5.7611 | 0.934 | 0.934 | 0.942 | 0.926 | 0.942 | 2,106,217 | 0.9355 | 0.00% |
| 2004-07-08 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.850 | 598,000 | 3,478,650 | 5.8171 | 0.934 | 0.926 | 0.942 | 0.934 | 0.950 | 3,682,801 | 0.9446 | -2.54% |
| 2004-07-07 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 6.050 | 349,000 | 2,058,650 | 5.8987 | 0.958 | 0.958 | 0.966 | 0.942 | 0.982 | 2,149,327 | 0.9578 | 0.00% |
| 2004-07-06 | 0 | 5.900 | 5.900 | 6.000 | 5.750 | 6.000 | 559,000 | 3,297,450 | 5.8988 | 0.958 | 0.958 | 0.974 | 0.934 | 0.974 | 3,442,618 | 0.9578 | 1.72% |
| 2004-07-05 | 0 | 5.800 | 5.750 | 5.900 | 5.700 | 5.900 | 312,000 | 1,803,250 | 5.7796 | 0.942 | 0.934 | 0.958 | 0.926 | 0.958 | 1,921,461 | 0.9385 | -1.69% |
| 2004-07-02 | 0 | 5.900 | 5.900 | 6.050 | 5.800 | 6.000 | 330,000 | 1,935,500 | 5.8652 | 0.958 | 0.958 | 0.982 | 0.942 | 0.974 | 2,032,315 | 0.9524 | -2.48% |
| 2004-06-30 | 0 | 6.050 | 6.000 | 6.100 | 5.650 | 6.050 | 872,000 | 5,090,550 | 5.8378 | 0.982 | 0.974 | 0.990 | 0.917 | 0.982 | 5,370,238 | 0.9479 | 8.04% |
| 2004-06-29 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.750 | 390,000 | 2,203,750 | 5.6506 | 0.909 | 0.909 | 0.917 | 0.909 | 0.934 | 2,401,827 | 0.9175 | 0.90% |
| 2004-06-28 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.850 | 487,000 | 2,752,050 | 5.6510 | 0.901 | 0.901 | 0.909 | 0.901 | 0.950 | 2,999,204 | 0.9176 | -2.63% |
| 2004-06-25 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.750 | 580,200 | 3,328,610 | 5.7370 | 0.926 | 0.926 | 0.934 | 0.917 | 0.934 | 3,573,179 | 0.9316 | -0.87% |
| 2004-06-24 | 0 | 5.750 | 5.700 | 5.800 | 5.550 | 5.800 | 414,000 | 2,357,800 | 5.6952 | 0.934 | 0.926 | 0.942 | 0.901 | 0.942 | 2,549,632 | 0.9248 | 4.55% |
| 2004-06-23 | 0 | 5.500 | 5.450 | 5.600 | 5.350 | 5.500 | 779,000 | 4,212,850 | 5.4080 | 0.893 | 0.885 | 0.909 | 0.869 | 0.893 | 4,797,495 | 0.8781 | 1.85% |
| 2004-06-21 | 0 | 5.400 | 5.300 | 5.400 | 5.150 | 5.450 | 652,000 | 3,445,800 | 5.2850 | 0.877 | 0.861 | 0.877 | 0.836 | 0.885 | 4,015,362 | 0.8582 | -0.92% |
| 2004-06-18 | 0 | 5.450 | 5.450 | 5.500 | 5.100 | 5.750 | 3,080,000 | 16,284,350 | 5.2871 | 0.885 | 0.885 | 0.893 | 0.828 | 0.934 | 18,968,273 | 0.8585 | -6.03% |
| 2004-06-17 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 5.950 | 425,000 | 2,484,700 | 5.8464 | 0.942 | 0.934 | 0.950 | 0.926 | 0.966 | 2,617,375 | 0.9493 | -2.52% |
| 2004-06-16 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.000 | 388,000 | 2,323,600 | 5.9887 | 0.966 | 0.958 | 0.966 | 0.966 | 0.974 | 2,389,510 | 0.9724 | -0.83% |
| 2004-06-15 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.200 | 361,000 | 2,193,850 | 6.0771 | 0.974 | 0.966 | 0.974 | 0.974 | 1.007 | 2,223,229 | 0.9868 | 0.84% |
| 2004-06-14 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.300 | 471,000 | 2,892,650 | 6.1415 | 0.966 | 0.966 | 0.974 | 0.966 | 1.023 | 2,900,668 | 0.9972 | -3.25% |
| 2004-06-11 | 0 | 6.150 | 6.050 | 6.150 | 6.050 | 6.150 | 406,000 | 2,490,350 | 6.1339 | 0.999 | 0.982 | 0.999 | 0.982 | 0.999 | 2,500,363 | 0.9960 | -0.81% |
| 2004-06-10 | 0 | 6.200 | 6.100 | 6.200 | 6.050 | 6.200 | 407,000 | 2,498,850 | 6.1397 | 1.007 | 0.990 | 1.007 | 0.982 | 1.007 | 2,506,522 | 0.9969 | 2.48% |
| 2004-06-09 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.150 | 345,000 | 2,088,550 | 6.0538 | 0.982 | 0.982 | 0.990 | 0.982 | 0.999 | 2,124,693 | 0.9830 | 0.00% |
| 2004-06-08 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.150 | 794,000 | 4,833,000 | 6.0869 | 0.982 | 0.982 | 0.990 | 0.982 | 0.999 | 4,889,873 | 0.9884 | 0.00% |
| 2004-06-07 | 0 | 6.050 | 6.000 | 6.050 | 5.900 | 6.150 | 1,463,000 | 8,877,100 | 6.0677 | 0.982 | 0.974 | 0.982 | 0.958 | 0.999 | 9,009,930 | 0.9853 | 0.00% |
| 2004-06-04 | 0 | 6.050 | 5.950 | 6.000 | 5.900 | 6.100 | 550,000 | 3,302,650 | 6.0048 | 0.982 | 0.966 | 0.974 | 0.958 | 0.990 | 3,387,192 | 0.9750 | -0.82% |
| 2004-06-03 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.400 | 589,000 | 3,687,700 | 6.2610 | 0.990 | 0.982 | 0.990 | 0.982 | 1.039 | 3,627,374 | 1.0166 | -3.17% |
| 2004-06-02 | 0 | 6.300 | 6.150 | 6.300 | 6.200 | 6.300 | 510,000 | 3,173,450 | 6.2225 | 1.023 | 0.999 | 1.023 | 1.007 | 1.023 | 3,140,850 | 1.0104 | 2.44% |
| 2004-06-01 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.200 | 512,000 | 3,150,200 | 6.1527 | 0.999 | 0.990 | 0.999 | 0.990 | 1.007 | 3,153,168 | 0.9991 | 0.00% |
| 2004-05-31 | 0 | 6.150 | 6.050 | 6.150 | 6.050 | 6.150 | 602,000 | 3,668,600 | 6.0940 | 0.999 | 0.982 | 0.999 | 0.982 | 0.999 | 3,707,435 | 0.9895 | -1.60% |
| 2004-05-28 | 0 | 6.250 | 6.150 | 6.250 | 6.150 | 6.350 | 603,000 | 3,770,450 | 6.2528 | 1.015 | 0.999 | 1.015 | 0.999 | 1.031 | 3,713,594 | 1.0153 | 0.81% |
| 2004-05-27 | 0 | 6.200 | 6.100 | 6.200 | 5.950 | 6.200 | 1,105,000 | 6,732,050 | 6.0924 | 1.007 | 0.990 | 1.007 | 0.966 | 1.007 | 6,805,176 | 0.9893 | 5.98% |
| 2004-05-25 | 0 | 5.850 | 5.800 | 5.850 | 5.700 | 5.950 | 781,000 | 4,593,200 | 5.8812 | 0.950 | 0.942 | 0.950 | 0.926 | 0.966 | 4,809,812 | 0.9550 | 4.46% |
| 2004-05-24 | 0 | 5.600 | 5.500 | 5.600 | 5.550 | 5.750 | 1,124,000 | 6,302,450 | 5.6072 | 0.909 | 0.893 | 0.909 | 0.901 | 0.934 | 6,922,188 | 0.9105 | 0.90% |
| 2004-05-21 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.650 | 638,000 | 3,541,250 | 5.5505 | 0.901 | 0.901 | 0.909 | 0.885 | 0.917 | 3,929,142 | 0.9013 | 1.83% |
| 2004-05-20 | 0 | 5.450 | 5.400 | 5.450 | 5.350 | 5.450 | 581,000 | 3,139,100 | 5.4029 | 0.885 | 0.877 | 0.885 | 0.869 | 0.885 | 3,578,106 | 0.8773 | 0.93% |
| 2004-05-19 | 0 | 5.400 | 5.350 | 5.400 | 5.050 | 5.450 | 1,369,000 | 7,183,200 | 5.2470 | 0.877 | 0.869 | 0.877 | 0.820 | 0.885 | 8,431,028 | 0.8520 | 8.00% |
| 2004-05-18 | 0 | 5.000 | 4.950 | 5.050 | 4.800 | 5.050 | 345,000 | 1,697,775 | 4.9211 | 0.812 | 0.804 | 0.820 | 0.779 | 0.820 | 2,124,693 | 0.7991 | 2.56% |
| 2004-05-17 | 0 | 4.875 | 4.850 | 4.875 | 4.875 | 5.350 | 479,000 | 2,416,925 | 5.0458 | 0.792 | 0.788 | 0.792 | 0.792 | 0.869 | 2,949,936 | 0.8193 | -8.88% |
| 2004-05-14 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.500 | 447,000 | 2,412,600 | 5.3973 | 0.869 | 0.861 | 0.869 | 0.861 | 0.893 | 2,752,863 | 0.8764 | -0.93% |
| 2004-05-13 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.550 | 667,000 | 3,642,100 | 5.4604 | 0.877 | 0.869 | 0.877 | 0.869 | 0.901 | 4,107,740 | 0.8866 | -3.57% |
| 2004-05-12 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.650 | 1,122,000 | 6,315,550 | 5.6288 | 0.909 | 0.901 | 0.917 | 0.909 | 0.917 | 6,909,871 | 0.9140 | 0.90% |
| 2004-05-11 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.650 | 622,000 | 3,495,950 | 5.6205 | 0.901 | 0.901 | 0.909 | 0.901 | 0.917 | 3,830,606 | 0.9126 | -2.63% |
| 2004-05-10 | 0 | 5.700 | 5.600 | 5.700 | 5.500 | 6.200 | 1,538,000 | 8,804,650 | 5.7247 | 0.926 | 0.909 | 0.926 | 0.893 | 1.007 | 9,471,820 | 0.9296 | -8.80% |
| 2004-05-07 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.400 | 845,000 | 5,314,600 | 6.2895 | 1.015 | 1.007 | 1.015 | 0.999 | 1.039 | 5,203,958 | 1.0213 | -3.10% |
| 2004-05-06 | 0 | 6.450 | 6.450 | 6.500 | 6.350 | 6.550 | 725,000 | 4,670,950 | 6.4427 | 1.047 | 1.047 | 1.055 | 1.031 | 1.064 | 4,464,934 | 1.0461 | 1.57% |
| 2004-05-05 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 240,000 | 1,518,150 | 6.3256 | 1.031 | 1.023 | 1.031 | 1.023 | 1.039 | 1,478,047 | 1.0271 | 0.00% |
| 2004-05-04 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 1,158,700 | 7,366,355 | 6.3574 | 1.031 | 1.023 | 1.031 | 1.023 | 1.039 | 7,135,889 | 1.0323 | -0.78% |
| 2004-05-03 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 421,000 | 2,705,400 | 6.4261 | 1.039 | 1.031 | 1.039 | 1.039 | 1.047 | 2,592,741 | 1.0435 | -3.03% |
| 2004-04-30 | 0 | 6.600 | 6.500 | 6.600 | 6.200 | 6.600 | 1,357,000 | 8,649,700 | 6.3741 | 1.072 | 1.055 | 1.072 | 1.007 | 1.072 | 8,357,126 | 1.0350 | 0.00% |
| 2004-04-29 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 624,000 | 4,122,700 | 6.6069 | 1.072 | 1.064 | 1.072 | 1.064 | 1.080 | 3,842,923 | 1.0728 | -2.22% |
| 2004-04-28 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 500,000 | 3,357,750 | 6.7155 | 1.096 | 1.088 | 1.096 | 1.080 | 1.096 | 3,079,265 | 1.0904 | 0.75% |
| 2004-04-27 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.750 | 605,000 | 4,017,550 | 6.6406 | 1.088 | 1.080 | 1.088 | 1.072 | 1.096 | 3,725,911 | 1.0783 | 0.00% |
| 2004-04-26 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.750 | 506,000 | 3,374,500 | 6.6690 | 1.088 | 1.080 | 1.088 | 1.072 | 1.096 | 3,116,216 | 1.0829 | -0.74% |
| 2004-04-23 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.850 | 726,000 | 4,906,650 | 6.7585 | 1.096 | 1.088 | 1.096 | 1.088 | 1.112 | 4,471,093 | 1.0974 | 2.27% |
| 2004-04-22 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.750 | 883,000 | 5,823,450 | 6.5951 | 1.072 | 1.072 | 1.080 | 1.055 | 1.096 | 5,437,982 | 1.0709 | 0.30% |
| 2004-04-21 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 7.000 | 1,101,000 | 7,556,150 | 6.8630 | 1.068 | 1.061 | 1.068 | 1.061 | 1.100 | 7,007,247 | 1.0783 | -2.86% |
| 2004-04-20 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.200 | 770,000 | 5,468,800 | 7.1023 | 1.100 | 1.100 | 1.116 | 1.100 | 1.131 | 4,900,618 | 1.1159 | -1.41% |
| 2004-04-19 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.250 | 771,000 | 5,476,150 | 7.1027 | 1.116 | 1.108 | 1.116 | 1.100 | 1.139 | 4,906,982 | 1.1160 | 1.43% |
| 2004-04-16 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.350 | 927,000 | 6,641,500 | 7.1645 | 1.100 | 1.100 | 1.108 | 1.100 | 1.155 | 5,899,835 | 1.1257 | -6.04% |
| 2004-04-15 | 0 | 7.450 | 7.250 | 7.500 | 7.250 | 7.450 | 994,000 | 7,298,150 | 7.3422 | 1.171 | 1.139 | 1.178 | 1.139 | 1.171 | 6,326,252 | 1.1536 | 0.68% |
| 2004-04-14 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.550 | 1,079,000 | 8,058,000 | 7.4680 | 1.163 | 1.163 | 1.178 | 1.163 | 1.186 | 6,867,229 | 1.1734 | -1.33% |
| 2004-04-13 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.650 | 986,000 | 7,441,200 | 7.5469 | 1.178 | 1.171 | 1.178 | 1.163 | 1.202 | 6,275,336 | 1.1858 | 1.35% |
| 2004-04-08 | 0 | 7.400 | 7.250 | 7.400 | 7.100 | 7.400 | 1,199,000 | 8,700,750 | 7.2567 | 1.163 | 1.139 | 1.163 | 1.116 | 1.163 | 7,630,962 | 1.1402 | 2.78% |
| 2004-04-07 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 274,000 | 1,969,700 | 7.1887 | 1.131 | 1.123 | 1.131 | 1.116 | 1.131 | 1,743,856 | 1.1295 | 2.13% |
| 2004-04-06 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.150 | 1,345,000 | 9,484,600 | 7.0517 | 1.108 | 1.100 | 1.108 | 1.100 | 1.123 | 8,560,170 | 1.1080 | -0.70% |
| 2004-04-02 | 0 | 7.100 | 7.000 | 7.100 | 7.000 | 7.150 | 749,000 | 5,280,000 | 7.0494 | 1.116 | 1.100 | 1.116 | 1.100 | 1.123 | 4,766,965 | 1.1076 | 1.43% |
| 2004-04-01 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.000 | 700,000 | 4,885,000 | 6.9786 | 1.100 | 1.100 | 1.108 | 1.092 | 1.100 | 4,455,107 | 1.0965 | 0.00% |
| 2004-03-31 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 933,000 | 6,535,450 | 7.0048 | 1.100 | 1.092 | 1.100 | 1.092 | 1.108 | 5,938,021 | 1.1006 | 0.00% |
| 2004-03-30 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.100 | 1,308,000 | 9,117,300 | 6.9704 | 1.100 | 1.084 | 1.100 | 1.084 | 1.116 | 8,324,686 | 1.0952 | 1.45% |
| 2004-03-29 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 7.000 | 1,371,000 | 9,412,400 | 6.8654 | 1.084 | 1.068 | 1.084 | 1.076 | 1.100 | 8,725,645 | 1.0787 | -0.72% |
| 2004-03-26 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 6.950 | 1,619,000 | 11,208,250 | 6.9229 | 1.092 | 1.092 | 1.100 | 1.084 | 1.092 | 10,304,026 | 1.0878 | -0.71% |
| 2004-03-25 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.100 | 1,136,000 | 7,972,750 | 7.0183 | 1.100 | 1.092 | 1.100 | 1.092 | 1.116 | 7,230,002 | 1.1027 | -1.41% |
| 2004-03-24 | 0 | 7.100 | 7.100 | 7.200 | 7.000 | 7.150 | 574,100 | 4,059,660 | 7.0713 | 1.116 | 1.116 | 1.131 | 1.100 | 1.123 | 3,653,824 | 1.1111 | 1.43% |
| 2004-03-23 | 0 | 7.000 | 6.950 | 7.000 | 6.850 | 7.000 | 622,000 | 4,307,200 | 6.9248 | 1.100 | 1.092 | 1.100 | 1.076 | 1.100 | 3,958,681 | 1.0880 | 1.45% |
| 2004-03-22 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 7.050 | 721,000 | 5,016,500 | 6.9577 | 1.084 | 1.076 | 1.092 | 1.084 | 1.108 | 4,588,760 | 1.0932 | -1.43% |
| 2004-03-19 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.050 | 722,000 | 5,052,100 | 6.9974 | 1.100 | 1.100 | 1.108 | 1.092 | 1.108 | 4,595,125 | 1.0994 | 0.00% |
| 2004-03-18 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.100 | 700,000 | 4,874,750 | 6.9639 | 1.100 | 1.084 | 1.100 | 1.084 | 1.116 | 4,455,107 | 1.0942 | -0.71% |
| 2004-03-17 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.100 | 769,000 | 5,430,400 | 7.0616 | 1.108 | 1.100 | 1.108 | 1.100 | 1.116 | 4,894,253 | 1.1095 | 0.71% |
| 2004-03-16 | 0 | 7.000 | 6.950 | 7.050 | 6.800 | 7.000 | 610,000 | 4,224,050 | 6.9247 | 1.100 | 1.092 | 1.108 | 1.068 | 1.100 | 3,882,308 | 1.0880 | 1.45% |
| 2004-03-15 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 659,000 | 4,558,150 | 6.9168 | 1.084 | 1.084 | 1.092 | 1.084 | 1.100 | 4,194,165 | 1.0868 | 1.47% |
| 2004-03-12 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.900 | 651,000 | 4,376,600 | 6.7229 | 1.068 | 1.061 | 1.068 | 1.053 | 1.084 | 4,143,250 | 1.0563 | -1.45% |
| 2004-03-11 | 0 | 6.900 | 6.800 | 6.900 | 6.750 | 6.950 | 1,198,000 | 8,198,050 | 6.8431 | 1.084 | 1.068 | 1.084 | 1.061 | 1.092 | 7,624,597 | 1.0752 | -1.43% |
| 2004-03-10 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.150 | 1,265,000 | 8,895,600 | 7.0321 | 1.100 | 1.092 | 1.100 | 1.092 | 1.123 | 8,051,015 | 1.1049 | -2.10% |
| 2004-03-09 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.200 | 816,000 | 5,855,600 | 7.1760 | 1.123 | 1.116 | 1.123 | 1.116 | 1.131 | 5,193,382 | 1.1275 | -0.69% |
| 2004-03-08 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.250 | 667,000 | 4,802,650 | 7.2004 | 1.131 | 1.123 | 1.131 | 1.123 | 1.139 | 4,245,081 | 1.1313 | 1.41% |
| 2004-03-05 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.200 | 842,000 | 6,036,550 | 7.1693 | 1.116 | 1.108 | 1.116 | 1.108 | 1.131 | 5,358,857 | 1.1265 | -1.39% |
| 2004-03-04 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 1,254,000 | 8,972,795 | 7.1553 | 1.131 | 1.131 | 1.139 | 1.131 | 1.139 | 7,981,006 | 1.1243 | 0.70% |
| 2004-03-03 | 0 | 7.150 | 7.150 | 7.250 | 7.100 | 7.200 | 917,900 | 6,558,860 | 7.1455 | 1.123 | 1.123 | 1.139 | 1.116 | 1.131 | 5,841,918 | 1.1227 | 0.00% |
| 2004-03-02 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.400 | 1,724,000 | 12,394,750 | 7.1895 | 1.123 | 1.123 | 1.131 | 1.123 | 1.163 | 10,972,292 | 1.1296 | -3.38% |
| 2004-03-01 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.550 | 1,311,000 | 9,726,250 | 7.4190 | 1.163 | 1.155 | 1.163 | 1.147 | 1.186 | 8,343,779 | 1.1657 | -0.67% |
| 2004-02-27 | 0 | 7.450 | 7.400 | 7.450 | 7.200 | 7.450 | 1,378,000 | 10,091,350 | 7.3232 | 1.171 | 1.163 | 1.171 | 1.131 | 1.171 | 8,770,196 | 1.1506 | 3.47% |
| 2004-02-26 | 0 | 7.200 | 7.100 | 7.250 | 7.050 | 7.250 | 852,000 | 6,103,850 | 7.1641 | 1.131 | 1.116 | 1.139 | 1.108 | 1.139 | 5,422,502 | 1.1257 | 2.13% |
| 2004-02-25 | 0 | 7.050 | 7.050 | 7.150 | 7.050 | 7.250 | 799,000 | 5,716,700 | 7.1548 | 1.108 | 1.108 | 1.123 | 1.108 | 1.139 | 5,085,186 | 1.1242 | -3.42% |
| 2004-02-24 | 0 | 7.300 | 7.200 | 7.300 | 7.200 | 7.350 | 812,000 | 5,919,700 | 7.2903 | 1.147 | 1.131 | 1.147 | 1.131 | 1.155 | 5,167,924 | 1.1455 | 0.00% |
| 2004-02-23 | 0 | 7.300 | 7.250 | 7.350 | 7.250 | 7.500 | 1,841,000 | 13,593,750 | 7.3839 | 1.147 | 1.139 | 1.155 | 1.139 | 1.178 | 11,716,932 | 1.1602 | -0.68% |
| 2004-02-20 | 0 | 7.350 | 7.300 | 7.400 | 7.350 | 7.550 | 1,435,000 | 10,768,000 | 7.5038 | 1.155 | 1.147 | 1.163 | 1.155 | 1.186 | 9,132,969 | 1.1790 | -3.29% |
| 2004-02-19 | 0 | 7.600 | 7.500 | 7.600 | 7.500 | 7.700 | 1,740,000 | 13,229,500 | 7.6032 | 1.194 | 1.178 | 1.194 | 1.178 | 1.210 | 11,074,123 | 1.1946 | -1.30% |
| 2004-02-18 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 701,000 | 5,363,650 | 7.6514 | 1.210 | 1.202 | 1.210 | 1.202 | 1.210 | 4,461,471 | 1.2022 | 1.32% |
| 2004-02-17 | 0 | 7.600 | 7.600 | 7.650 | 7.550 | 7.650 | 950,000 | 7,224,950 | 7.6052 | 1.194 | 1.194 | 1.202 | 1.186 | 1.202 | 6,046,217 | 1.1950 | 0.66% |
| 2004-02-16 | 0 | 7.550 | 7.550 | 7.650 | 7.550 | 7.650 | 1,059,000 | 8,044,150 | 7.5960 | 1.186 | 1.186 | 1.202 | 1.186 | 1.202 | 6,739,941 | 1.1935 | -0.66% |
| 2004-02-13 | 0 | 7.600 | 7.550 | 7.650 | 7.500 | 7.600 | 1,091,000 | 8,273,050 | 7.5830 | 1.194 | 1.186 | 1.202 | 1.178 | 1.194 | 6,943,603 | 1.1915 | 0.00% |
| 2004-02-12 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.600 | 947,000 | 7,174,750 | 7.5763 | 1.194 | 1.186 | 1.202 | 1.186 | 1.194 | 6,027,123 | 1.1904 | 0.66% |
| 2004-02-11 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 914,000 | 6,941,950 | 7.5951 | 1.186 | 1.186 | 1.194 | 1.186 | 1.202 | 5,817,097 | 1.1934 | 0.00% |
| 2004-02-10 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.650 | 678,000 | 5,064,800 | 7.4702 | 1.186 | 1.178 | 1.186 | 1.171 | 1.202 | 4,315,089 | 1.1737 | -0.66% |
| 2004-02-09 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.650 | 1,171,000 | 8,864,200 | 7.5698 | 1.194 | 1.186 | 1.194 | 1.178 | 1.202 | 7,452,758 | 1.1894 | 0.66% |
| 2004-02-06 | 0 | 7.550 | 7.500 | 7.550 | 7.350 | 7.550 | 1,592,000 | 11,815,650 | 7.4219 | 1.186 | 1.178 | 1.186 | 1.155 | 1.186 | 10,132,186 | 1.1662 | 2.03% |
| 2004-02-05 | 0 | 7.400 | 7.400 | 7.450 | 7.200 | 7.450 | 751,000 | 5,538,050 | 7.3742 | 1.163 | 1.163 | 1.171 | 1.131 | 1.171 | 4,779,693 | 1.1587 | 2.07% |
| 2004-02-04 | 0 | 7.250 | 7.200 | 7.300 | 7.100 | 7.300 | 578,000 | 4,157,700 | 7.1933 | 1.139 | 1.131 | 1.147 | 1.116 | 1.147 | 3,678,646 | 1.1302 | 2.11% |
| 2004-02-03 | 0 | 7.100 | 7.050 | 7.100 | 6.900 | 7.100 | 1,650,000 | 11,571,700 | 7.0132 | 1.116 | 1.108 | 1.116 | 1.084 | 1.116 | 10,501,324 | 1.1019 | 1.43% |
| 2004-02-02 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.050 | 1,162,000 | 8,128,400 | 6.9952 | 1.100 | 1.092 | 1.100 | 1.084 | 1.108 | 7,395,478 | 1.0991 | -2.78% |
| 2004-01-30 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.250 | 1,430,000 | 10,284,150 | 7.1917 | 1.131 | 1.131 | 1.139 | 1.116 | 1.139 | 9,101,147 | 1.1300 | 0.70% |
| 2004-01-29 | 0 | 7.150 | 7.150 | 7.200 | 6.850 | 7.250 | 1,442,000 | 10,271,200 | 7.1229 | 1.123 | 1.123 | 1.131 | 1.076 | 1.139 | 9,177,521 | 1.1192 | -0.69% |
| 2004-01-28 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.400 | 1,708,000 | 12,500,550 | 7.3188 | 1.131 | 1.131 | 1.139 | 1.131 | 1.163 | 10,870,461 | 1.1500 | -3.36% |
| 2004-01-27 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.600 | 1,373,000 | 10,273,600 | 7.4826 | 1.171 | 1.163 | 1.171 | 1.163 | 1.194 | 8,738,374 | 1.1757 | -0.67% |
| 2004-01-26 | 0 | 7.500 | 7.500 | 7.600 | 7.450 | 7.850 | 2,742,000 | 21,080,100 | 7.6879 | 1.178 | 1.178 | 1.194 | 1.171 | 1.233 | 17,451,291 | 1.2079 | -2.60% |
| 2004-01-21 | 0 | 7.700 | 7.650 | 7.750 | 7.350 | 7.700 | 1,337,000 | 9,990,450 | 7.4723 | 1.210 | 1.202 | 1.218 | 1.155 | 1.210 | 8,509,254 | 1.1741 | 5.48% |
| 2004-01-20 | 0 | 7.300 | 7.300 | 7.350 | 7.100 | 7.500 | 1,836,000 | 13,487,800 | 7.3463 | 1.147 | 1.147 | 1.155 | 1.116 | 1.178 | 11,685,109 | 1.1543 | 4.29% |
| 2004-01-19 | 0 | 7.000 | 6.950 | 7.050 | 6.600 | 7.000 | 2,542,000 | 17,013,850 | 6.6931 | 1.100 | 1.092 | 1.108 | 1.037 | 1.100 | 16,178,403 | 1.0516 | 5.26% |
| 2004-01-16 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 7.100 | 4,284,000 | 29,433,550 | 6.8706 | 1.045 | 1.045 | 1.053 | 1.037 | 1.116 | 27,265,255 | 1.0795 | -6.34% |
| 2004-01-15 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.150 | 4,625,000 | 32,615,200 | 7.0519 | 1.116 | 1.108 | 1.116 | 1.100 | 1.123 | 29,435,529 | 1.1080 | 1.43% |
| 2004-01-14 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.200 | 91,092,000 | 625,180,300 | 6.8632 | 1.100 | 1.100 | 1.108 | 1.084 | 1.131 | 579,749,444 | 1.0784 | -7.89% |
| 2004-01-13 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.900 | 3,240,000 | 24,673,350 | 7.6152 | 1.194 | 1.186 | 1.194 | 1.178 | 1.241 | 20,620,781 | 1.1965 | -1.94% |
| 2004-01-12 | 0 | 7.750 | 7.700 | 7.800 | 7.300 | 7.800 | 2,581,000 | 19,540,000 | 7.5707 | 1.218 | 1.210 | 1.226 | 1.147 | 1.226 | 16,426,616 | 1.1895 | 6.16% |
| 2004-01-09 | 0 | 7.300 | 7.250 | 7.350 | 6.700 | 7.350 | 3,274,000 | 22,883,400 | 6.9894 | 1.147 | 1.139 | 1.155 | 1.053 | 1.155 | 20,837,172 | 1.0982 | 10.61% |
| 2004-01-08 | 0 | 6.600 | 6.550 | 6.650 | 6.400 | 6.700 | 1,722,000 | 11,192,350 | 6.4996 | 1.037 | 1.029 | 1.045 | 1.006 | 1.053 | 10,959,563 | 1.0212 | 3.12% |
| 2004-01-07 | 0 | 6.400 | 6.300 | 6.400 | 6.300 | 6.500 | 3,578,000 | 22,855,900 | 6.3879 | 1.006 | 0.990 | 1.006 | 0.990 | 1.021 | 22,771,961 | 1.0037 | -1.54% |
| 2004-01-06 | 0 | 6.500 | 6.500 | 6.550 | 6.300 | 6.650 | 2,802,000 | 17,978,400 | 6.4163 | 1.021 | 1.021 | 1.029 | 0.990 | 1.045 | 17,833,157 | 1.0081 | 0.00% |
| 2004-01-05 | 0 | 6.500 | 6.450 | 6.500 | 6.250 | 6.600 | 1,828,000 | 11,668,350 | 6.3831 | 1.021 | 1.013 | 1.021 | 0.982 | 1.037 | 11,634,194 | 1.0029 | 4.00% |
| 2004-01-02 | 0 | 6.250 | 6.200 | 6.250 | 6.100 | 6.300 | 984,900 | 6,119,000 | 6.2128 | 0.982 | 0.974 | 0.982 | 0.958 | 0.990 | 6,268,336 | 0.9762 | 2.46% |
| 2003-12-31 | 0 | 6.100 | 6.050 | 6.100 | 5.900 | 6.100 | 536,000 | 3,205,700 | 5.9808 | 0.958 | 0.951 | 0.958 | 0.927 | 0.958 | 3,411,339 | 0.9397 | 1.67% |
| 2003-12-30 | 0 | 6.000 | 5.850 | 6.000 | 5.850 | 6.000 | 481,000 | 2,842,600 | 5.9098 | 0.943 | 0.919 | 0.943 | 0.919 | 0.943 | 3,061,295 | 0.9286 | 1.69% |
| 2003-12-29 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 653,000 | 3,839,200 | 5.8793 | 0.927 | 0.927 | 0.935 | 0.919 | 0.935 | 4,155,978 | 0.9238 | -0.84% |
| 2003-12-24 | 0 | 5.950 | 5.900 | 5.950 | 5.850 | 5.950 | 585,000 | 3,438,100 | 5.8771 | 0.935 | 0.927 | 0.935 | 0.919 | 0.935 | 3,723,197 | 0.9234 | 1.71% |
| 2003-12-23 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.950 | 971,550 | 5,712,885 | 5.8802 | 0.919 | 0.919 | 0.927 | 0.911 | 0.935 | 6,183,370 | 0.9239 | 0.86% |
| 2003-12-22 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 800,000 | 4,619,950 | 5.7749 | 0.911 | 0.911 | 0.919 | 0.903 | 0.919 | 5,091,551 | 0.9074 | 1.75% |
| 2003-12-19 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.800 | 981,000 | 5,617,750 | 5.7266 | 0.896 | 0.896 | 0.911 | 0.896 | 0.911 | 6,243,514 | 0.8998 | 0.00% |
| 2003-12-18 | 0 | 5.700 | 5.650 | 5.700 | 5.550 | 5.800 | 1,139,000 | 6,448,800 | 5.6618 | 0.896 | 0.888 | 0.896 | 0.872 | 0.911 | 7,249,096 | 0.8896 | 0.88% |
| 2003-12-17 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.800 | 1,895,000 | 10,798,650 | 5.6985 | 0.888 | 0.880 | 0.896 | 0.880 | 0.911 | 12,060,611 | 0.8954 | -1.74% |
| 2003-12-16 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.900 | 1,056,000 | 6,106,400 | 5.7826 | 0.903 | 0.903 | 0.911 | 0.903 | 0.927 | 6,720,847 | 0.9086 | -2.54% |
| 2003-12-15 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 6.000 | 1,352,000 | 7,975,050 | 5.8987 | 0.927 | 0.919 | 0.927 | 0.911 | 0.943 | 8,604,721 | 0.9268 | 1.72% |
| 2003-12-12 | 0 | 5.800 | 5.750 | 5.800 | 5.550 | 5.800 | 2,037,000 | 11,623,450 | 5.7062 | 0.911 | 0.903 | 0.911 | 0.872 | 0.911 | 12,964,362 | 0.8966 | 4.50% |
| 2003-12-11 | 0 | 5.550 | 5.500 | 5.600 | 5.450 | 5.600 | 1,259,000 | 6,921,950 | 5.4980 | 0.872 | 0.864 | 0.880 | 0.856 | 0.880 | 8,012,828 | 0.8639 | 1.83% |
| 2003-12-10 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.500 | 951,150 | 5,184,238 | 5.4505 | 0.856 | 0.848 | 0.856 | 0.856 | 0.864 | 6,053,536 | 0.8564 | -0.91% |
| 2003-12-09 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.500 | 849,000 | 4,648,950 | 5.4758 | 0.864 | 0.856 | 0.864 | 0.848 | 0.864 | 5,403,408 | 0.8604 | 0.92% |
| 2003-12-08 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.500 | 1,122,000 | 6,106,300 | 5.4423 | 0.856 | 0.848 | 0.864 | 0.848 | 0.864 | 7,140,900 | 0.8551 | -0.91% |
| 2003-12-05 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.500 | 878,000 | 4,820,700 | 5.4905 | 0.864 | 0.848 | 0.864 | 0.856 | 0.864 | 5,587,977 | 0.8627 | 0.92% |
| 2003-12-04 | 0 | 5.450 | 5.450 | 5.500 | 5.250 | 5.550 | 1,309,000 | 7,135,450 | 5.4511 | 0.856 | 0.856 | 0.864 | 0.825 | 0.872 | 8,331,050 | 0.8565 | -1.80% |
| 2003-12-03 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.650 | 1,101,000 | 6,152,900 | 5.5885 | 0.872 | 0.872 | 0.880 | 0.872 | 0.888 | 7,007,247 | 0.8781 | -0.89% |
| 2003-12-02 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.750 | 1,039,000 | 5,907,750 | 5.6860 | 0.880 | 0.880 | 0.888 | 0.880 | 0.903 | 6,612,652 | 0.8934 | -2.61% |
| 2003-12-01 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.800 | 1,036,000 | 5,905,800 | 5.7006 | 0.903 | 0.888 | 0.903 | 0.888 | 0.911 | 6,593,558 | 0.8957 | 0.88% |
| 2003-11-28 | 0 | 5.700 | 5.600 | 5.700 | 5.550 | 5.700 | 1,129,000 | 6,325,700 | 5.6029 | 0.896 | 0.880 | 0.896 | 0.872 | 0.896 | 7,185,451 | 0.8803 | 2.70% |
| 2003-11-27 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 1,008,000 | 5,532,350 | 5.4884 | 0.872 | 0.864 | 0.872 | 0.856 | 0.872 | 6,415,354 | 0.8624 | 0.00% |
| 2003-11-26 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 1,049,000 | 5,752,350 | 5.4837 | 0.872 | 0.864 | 0.872 | 0.856 | 0.872 | 6,676,296 | 0.8616 | 0.00% |
| 2003-11-25 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.550 | 1,032,000 | 5,655,100 | 5.4797 | 0.872 | 0.864 | 0.872 | 0.848 | 0.872 | 6,568,101 | 0.8610 | 1.83% |
| 2003-11-24 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.450 | 1,029,000 | 5,565,850 | 5.4090 | 0.856 | 0.856 | 0.864 | 0.841 | 0.856 | 6,549,007 | 0.8499 | 1.87% |
| 2003-11-21 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.350 | 1,027,000 | 5,441,450 | 5.2984 | 0.841 | 0.833 | 0.848 | 0.825 | 0.841 | 6,536,278 | 0.8325 | 0.00% |
| 2003-11-20 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.450 | 1,211,000 | 6,510,400 | 5.3761 | 0.841 | 0.833 | 0.841 | 0.833 | 0.856 | 7,707,335 | 0.8447 | 0.00% |
| 2003-11-19 | 0 | 5.350 | 5.300 | 5.400 | 5.200 | 5.550 | 1,097,000 | 5,876,050 | 5.3565 | 0.841 | 0.833 | 0.848 | 0.817 | 0.872 | 6,981,789 | 0.8416 | -3.60% |
| 2003-11-18 | 0 | 5.550 | 5.550 | 5.600 | 5.350 | 5.650 | 1,215,000 | 6,604,050 | 5.4354 | 0.872 | 0.872 | 0.880 | 0.841 | 0.888 | 7,732,793 | 0.8540 | 4.72% |
| 2003-11-17 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 1,122,000 | 5,977,100 | 5.3272 | 0.833 | 0.833 | 0.841 | 0.833 | 0.848 | 7,140,900 | 0.8370 | -1.85% |
| 2003-11-14 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.450 | 1,063,000 | 5,715,700 | 5.3770 | 0.848 | 0.833 | 0.848 | 0.841 | 0.856 | 6,765,398 | 0.8448 | -0.92% |
| 2003-11-13 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.450 | 1,807,000 | 9,641,000 | 5.3354 | 0.856 | 0.848 | 0.856 | 0.833 | 0.856 | 11,500,541 | 0.8383 | 0.93% |
| 2003-11-12 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.550 | 1,272,000 | 6,798,900 | 5.3450 | 0.848 | 0.833 | 0.848 | 0.825 | 0.872 | 8,095,566 | 0.8398 | 2.86% |
| 2003-11-11 | 0 | 5.250 | 5.250 | 5.300 | 5.000 | 5.500 | 2,217,000 | 11,724,150 | 5.2883 | 0.825 | 0.825 | 0.833 | 0.786 | 0.864 | 14,109,960 | 0.8309 | 1.94% |
| 2003-11-10 | 0 | 5.150 | 5.050 | 5.150 | 4.975 | 5.150 | 1,385,000 | 6,996,150 | 5.0514 | 0.809 | 0.793 | 0.809 | 0.782 | 0.809 | 8,814,748 | 0.7937 | 0.98% |
| 2003-11-07 | 0 | 5.100 | 5.050 | 5.150 | 4.750 | 5.150 | 1,742,000 | 8,632,675 | 4.9556 | 0.801 | 0.793 | 0.809 | 0.746 | 0.809 | 11,086,852 | 0.7786 | 7.37% |
| 2003-11-06 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.800 | 1,268,000 | 6,046,550 | 4.7686 | 0.746 | 0.746 | 0.750 | 0.746 | 0.754 | 8,070,108 | 0.7493 | -0.52% |
| 2003-11-05 | 0 | 4.775 | 4.750 | 4.800 | 4.750 | 4.850 | 1,227,000 | 5,881,850 | 4.7937 | 0.750 | 0.746 | 0.754 | 0.746 | 0.762 | 7,809,166 | 0.7532 | -0.52% |
| 2003-11-04 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.950 | 1,382,000 | 6,740,200 | 4.8771 | 0.754 | 0.754 | 0.758 | 0.754 | 0.778 | 8,795,654 | 0.7663 | -2.54% |
| 2003-11-03 | 0 | 4.925 | 4.925 | 4.950 | 4.675 | 4.950 | 2,801,000 | 13,416,175 | 4.7898 | 0.774 | 0.774 | 0.778 | 0.735 | 0.778 | 17,826,793 | 0.7526 | 4.79% |
| 2003-10-31 | 0 | 4.700 | 4.700 | 4.725 | 4.650 | 4.725 | 1,011,000 | 4,744,150 | 4.6925 | 0.738 | 0.738 | 0.742 | 0.731 | 0.742 | 6,434,447 | 0.7373 | -1.05% |
| 2003-10-30 | 0 | 4.750 | 4.725 | 4.775 | 4.675 | 4.750 | 1,180,000 | 5,560,550 | 4.7123 | 0.746 | 0.742 | 0.750 | 0.735 | 0.746 | 7,510,038 | 0.7404 | 1.60% |
| 2003-10-29 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.750 | 1,208,000 | 5,683,000 | 4.7045 | 0.735 | 0.735 | 0.738 | 0.735 | 0.746 | 7,688,242 | 0.7392 | -0.53% |
| 2003-10-28 | 0 | 4.700 | 4.700 | 4.750 | 4.650 | 4.750 | 1,147,000 | 5,376,275 | 4.6872 | 0.738 | 0.738 | 0.746 | 0.731 | 0.746 | 7,300,011 | 0.7365 | 0.00% |
| 2003-10-27 | 0 | 4.700 | 4.650 | 4.700 | 4.600 | 4.700 | 1,106,000 | 5,125,975 | 4.6347 | 0.738 | 0.731 | 0.738 | 0.723 | 0.738 | 7,039,069 | 0.7282 | 0.00% |
| 2003-10-24 | 0 | 4.700 | 4.700 | 4.750 | 4.525 | 4.750 | 1,049,000 | 4,862,325 | 4.6352 | 0.738 | 0.738 | 0.746 | 0.711 | 0.746 | 6,676,296 | 0.7283 | 0.53% |
| 2003-10-23 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.750 | 1,037,000 | 4,874,475 | 4.7006 | 0.735 | 0.735 | 0.738 | 0.735 | 0.746 | 6,599,923 | 0.7386 | -1.58% |
| 2003-10-22 | 0 | 4.750 | 4.750 | 4.825 | 4.550 | 4.875 | 5,101,000 | 23,701,225 | 4.6464 | 0.746 | 0.746 | 0.758 | 0.715 | 0.766 | 32,465,001 | 0.7301 | 4.40% |
| 2003-10-21 | 0 | 4.550 | 4.525 | 4.550 | 4.350 | 4.600 | 4,971,000 | 22,021,825 | 4.4301 | 0.715 | 0.711 | 0.715 | 0.683 | 0.723 | 31,637,624 | 0.6961 | 3.41% |
| 2003-10-20 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.550 | 4,789,000 | 21,105,600 | 4.4071 | 0.691 | 0.691 | 0.699 | 0.691 | 0.715 | 30,479,297 | 0.6925 | -2.22% |
| 2003-10-17 | 0 | 4.500 | 4.525 | 4.550 | 4.475 | 4.600 | 3,094,000 | 13,937,200 | 4.5046 | 0.707 | 0.711 | 0.715 | 0.703 | 0.723 | 19,691,573 | 0.7078 | -0.88% |
| 2003-10-16 | 0 | 4.600 | 4.600 | 4.650 | 4.575 | 4.625 | 5,740,000 | 26,405,650 | 4.6003 | 0.713 | 0.713 | 0.721 | 0.709 | 0.717 | 37,014,678 | 0.7134 | 0.00% |
| 2003-10-15 | 0 | 4.600 | 4.600 | 4.625 | 4.500 | 4.625 | 638,000 | 2,922,975 | 4.5815 | 0.713 | 0.713 | 0.717 | 0.698 | 0.717 | 4,114,175 | 0.7105 | 1.66% |
| 2003-10-14 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.625 | 788,000 | 3,613,575 | 4.5858 | 0.702 | 0.702 | 0.706 | 0.702 | 0.717 | 5,081,458 | 0.7111 | 0.00% |
| 2003-10-13 | 0 | 4.525 | 4.500 | 4.600 | 4.500 | 4.650 | 958,000 | 4,375,300 | 4.5671 | 0.702 | 0.698 | 0.713 | 0.698 | 0.721 | 6,177,711 | 0.7082 | 0.56% |
| 2003-10-10 | 0 | 4.500 | 4.500 | 4.575 | 4.500 | 4.625 | 1,105,000 | 5,050,275 | 4.5704 | 0.698 | 0.698 | 0.709 | 0.698 | 0.717 | 7,125,648 | 0.7087 | -2.17% |
| 2003-10-09 | 0 | 4.600 | 4.600 | 4.675 | 4.600 | 4.750 | 1,543,000 | 7,215,325 | 4.6762 | 0.713 | 0.713 | 0.725 | 0.713 | 0.737 | 9,950,113 | 0.7252 | -2.13% |
| 2003-10-08 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.800 | 1,224,000 | 5,807,000 | 4.7443 | 0.729 | 0.725 | 0.729 | 0.725 | 0.744 | 7,893,025 | 0.7357 | 0.53% |
| 2003-10-07 | 0 | 4.675 | 4.675 | 4.700 | 4.550 | 4.900 | 2,586,000 | 12,221,400 | 4.7260 | 0.725 | 0.725 | 0.729 | 0.706 | 0.760 | 16,675,951 | 0.7329 | -2.60% |
| 2003-10-06 | 0 | 4.800 | 4.775 | 4.800 | 4.725 | 5.100 | 2,642,000 | 13,012,900 | 4.9254 | 0.744 | 0.740 | 0.744 | 0.733 | 0.791 | 17,037,070 | 0.7638 | 3.23% |
| 2003-10-03 | 0 | 4.650 | 4.650 | 4.750 | 4.650 | 4.800 | 493,000 | 2,337,825 | 4.7420 | 0.721 | 0.721 | 0.737 | 0.721 | 0.744 | 3,179,135 | 0.7354 | -2.11% |
| 2003-10-02 | 0 | 4.750 | 4.725 | 4.825 | 4.650 | 4.900 | 871,000 | 4,185,275 | 4.8051 | 0.737 | 0.733 | 0.748 | 0.721 | 0.760 | 5,616,687 | 0.7452 | 1.06% |
| 2003-09-30 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.900 | 1,692,000 | 8,186,325 | 4.8383 | 0.729 | 0.725 | 0.729 | 0.725 | 0.760 | 10,910,947 | 0.7503 | -1.05% |
| 2003-09-29 | 0 | 4.750 | 4.700 | 4.750 | 4.625 | 4.800 | 1,405,000 | 6,596,300 | 4.6949 | 0.737 | 0.729 | 0.737 | 0.717 | 0.744 | 9,060,213 | 0.7281 | -1.04% |
| 2003-09-26 | 0 | 4.800 | 4.750 | 4.800 | 4.675 | 4.975 | 3,962,000 | 19,382,225 | 4.8920 | 0.744 | 0.737 | 0.744 | 0.725 | 0.771 | 25,549,156 | 0.7586 | 2.67% |
| 2003-09-25 | 0 | 4.675 | 4.675 | 4.725 | 4.400 | 4.700 | 1,728,000 | 7,944,150 | 4.5973 | 0.725 | 0.725 | 0.733 | 0.682 | 0.729 | 11,143,095 | 0.7129 | 5.06% |
| 2003-09-24 | 0 | 4.450 | 4.400 | 4.450 | 4.325 | 4.450 | 379,000 | 1,663,625 | 4.3895 | 0.690 | 0.682 | 0.690 | 0.671 | 0.690 | 2,444,001 | 0.6807 | 4.09% |
| 2003-09-23 | 0 | 4.275 | 4.275 | 4.325 | 4.200 | 4.300 | 634,000 | 2,701,250 | 4.2606 | 0.663 | 0.663 | 0.671 | 0.651 | 0.667 | 4,088,381 | 0.6607 | 0.00% |
| 2003-09-22 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.375 | 463,000 | 1,997,925 | 4.3152 | 0.663 | 0.663 | 0.667 | 0.659 | 0.678 | 2,985,679 | 0.6692 | -2.29% |
| 2003-09-19 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.400 | 229,000 | 1,002,325 | 4.3770 | 0.678 | 0.678 | 0.682 | 0.675 | 0.682 | 1,476,718 | 0.6788 | 0.00% |
| 2003-09-18 | 0 | 4.375 | 4.375 | 4.400 | 4.375 | 4.425 | 217,000 | 950,750 | 4.3813 | 0.678 | 0.678 | 0.682 | 0.678 | 0.686 | 1,399,335 | 0.6794 | -0.57% |
| 2003-09-17 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.525 | 1,029,000 | 4,594,700 | 4.4652 | 0.682 | 0.682 | 0.690 | 0.682 | 0.702 | 6,635,558 | 0.6924 | 0.57% |
| 2003-09-16 | 0 | 4.375 | 4.375 | 4.400 | 4.375 | 4.475 | 385,000 | 1,698,250 | 4.4110 | 0.678 | 0.678 | 0.682 | 0.678 | 0.694 | 2,482,692 | 0.6840 | -2.78% |
| 2003-09-15 | 0 | 4.500 | 4.450 | 4.500 | 4.350 | 4.500 | 529,000 | 2,352,400 | 4.4469 | 0.698 | 0.690 | 0.698 | 0.675 | 0.698 | 3,411,283 | 0.6896 | 2.27% |
| 2003-09-11 | 0 | 4.400 | 4.375 | 4.400 | 4.100 | 4.400 | 363,000 | 1,571,450 | 4.3291 | 0.682 | 0.678 | 0.682 | 0.636 | 0.682 | 2,340,824 | 0.6713 | 5.39% |
| 2003-09-10 | 0 | 4.175 | 4.175 | 4.200 | 4.100 | 4.250 | 393,000 | 1,639,875 | 4.1727 | 0.647 | 0.647 | 0.651 | 0.636 | 0.659 | 2,534,280 | 0.6471 | -2.91% |
| 2003-09-09 | 0 | 4.300 | 4.250 | 4.300 | 4.200 | 4.425 | 300,000 | 1,297,075 | 4.3236 | 0.667 | 0.659 | 0.667 | 0.651 | 0.686 | 1,934,565 | 0.6705 | -3.91% |
| 2003-09-08 | 0 | 4.475 | 4.450 | 4.525 | 4.450 | 4.600 | 228,000 | 1,026,300 | 4.5013 | 0.694 | 0.690 | 0.702 | 0.690 | 0.713 | 1,470,269 | 0.6980 | -2.19% |
| 2003-09-05 | 0 | 4.575 | 4.575 | 4.600 | 4.475 | 4.750 | 2,377,000 | 10,894,250 | 4.5832 | 0.709 | 0.709 | 0.713 | 0.694 | 0.737 | 15,328,204 | 0.7107 | -0.54% |
| 2003-09-04 | 0 | 4.600 | 4.550 | 4.600 | 4.000 | 4.600 | 4,065,000 | 17,660,350 | 4.3445 | 0.713 | 0.706 | 0.713 | 0.620 | 0.713 | 26,213,356 | 0.6737 | 16.46% |
| 2003-09-03 | 0 | 3.950 | 3.875 | 3.950 | 3.850 | 4.000 | 1,854,000 | 7,248,775 | 3.9098 | 0.613 | 0.601 | 0.613 | 0.597 | 0.620 | 11,955,612 | 0.6063 | 5.33% |
| 2003-09-02 | 0 | 3.750 | 3.725 | 3.775 | 3.725 | 3.750 | 77,000 | 288,650 | 3.7487 | 0.582 | 0.578 | 0.585 | 0.578 | 0.582 | 496,538 | 0.5813 | -1.32% |
| 2003-09-01 | 0 | 3.800 | 3.775 | 3.800 | 3.700 | 3.850 | 199,000 | 757,225 | 3.8052 | 0.589 | 0.585 | 0.589 | 0.574 | 0.597 | 1,283,261 | 0.5901 | 4.11% |
| 2003-08-29 | 0 | 3.650 | 3.625 | 3.700 | 3.650 | 3.700 | 115,000 | 423,550 | 3.6830 | 0.566 | 0.562 | 0.574 | 0.566 | 0.574 | 741,583 | 0.5711 | 0.00% |
| 2003-08-28 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 82,000 | 299,300 | 3.6500 | 0.566 | 0.566 | 0.574 | 0.566 | 0.566 | 528,781 | 0.5660 | 0.00% |
| 2003-08-27 | 0 | 3.650 | 3.625 | 3.675 | 3.650 | 3.700 | 197,000 | 721,500 | 3.6624 | 0.566 | 0.562 | 0.570 | 0.566 | 0.574 | 1,270,364 | 0.5679 | -1.35% |
| 2003-08-26 | 0 | 3.700 | 3.700 | 3.750 | 3.625 | 3.750 | 135,000 | 500,075 | 3.7043 | 0.574 | 0.574 | 0.582 | 0.562 | 0.582 | 870,554 | 0.5744 | 0.00% |
| 2003-08-25 | 0 | 3.700 | 3.675 | 3.725 | 3.675 | 3.800 | 265,000 | 993,825 | 3.7503 | 0.574 | 0.570 | 0.578 | 0.570 | 0.589 | 1,708,866 | 0.5816 | -1.33% |
| 2003-08-22 | 0 | 3.750 | 3.725 | 3.775 | 3.675 | 3.900 | 4,245,000 | 15,863,600 | 3.7370 | 0.582 | 0.578 | 0.585 | 0.570 | 0.605 | 27,374,095 | 0.5795 | 2.04% |
| 2003-08-21 | 0 | 3.675 | 3.675 | 3.725 | 3.575 | 3.725 | 1,462,000 | 5,380,350 | 3.6801 | 0.570 | 0.570 | 0.578 | 0.554 | 0.578 | 9,427,780 | 0.5707 | 0.68% |
| 2003-08-20 | 0 | 3.650 | 3.625 | 3.675 | 3.600 | 3.650 | 208,000 | 754,375 | 3.6268 | 0.566 | 0.562 | 0.570 | 0.558 | 0.566 | 1,341,298 | 0.5624 | 2.82% |
| 2003-08-19 | 0 | 3.550 | 3.525 | 3.550 | 3.475 | 3.550 | 554,300 | 1,947,605 | 3.5136 | 0.551 | 0.547 | 0.551 | 0.539 | 0.551 | 3,574,431 | 0.5449 | 2.16% |
| 2003-08-18 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 356,000 | 1,236,350 | 3.4729 | 0.539 | 0.535 | 0.539 | 0.535 | 0.539 | 2,295,684 | 0.5386 | 1.46% |
| 2003-08-15 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.475 | 1,035,000 | 3,529,500 | 3.4101 | 0.531 | 0.531 | 0.535 | 0.527 | 0.539 | 6,674,249 | 0.5288 | -0.72% |
| 2003-08-14 | 0 | 3.450 | 3.425 | 3.450 | 3.375 | 3.475 | 979,000 | 3,343,600 | 3.4153 | 0.535 | 0.531 | 0.535 | 0.523 | 0.539 | 6,313,131 | 0.5296 | 3.76% |
| 2003-08-13 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.325 | 1,140,000 | 3,768,250 | 3.3055 | 0.516 | 0.516 | 0.519 | 0.512 | 0.516 | 7,351,347 | 0.5126 | 1.53% |
| 2003-08-12 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 515,000 | 1,695,400 | 3.2920 | 0.508 | 0.508 | 0.512 | 0.508 | 0.512 | 3,321,003 | 0.5105 | 0.00% |
| 2003-08-11 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.375 | 842,800 | 2,770,795 | 3.2876 | 0.508 | 0.508 | 0.512 | 0.508 | 0.523 | 5,434,838 | 0.5098 | 0.77% |
| 2003-08-08 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.300 | 1,290,000 | 4,218,000 | 3.2698 | 0.504 | 0.504 | 0.508 | 0.504 | 0.512 | 8,318,630 | 0.5071 | -0.76% |
| 2003-08-07 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 546,000 | 1,789,650 | 3.2777 | 0.508 | 0.508 | 0.512 | 0.508 | 0.512 | 3,520,908 | 0.5083 | 0.00% |
| 2003-08-06 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.325 | 2,630,000 | 8,673,875 | 3.2981 | 0.508 | 0.504 | 0.508 | 0.508 | 0.516 | 16,959,687 | 0.5114 | -1.50% |
| 2003-08-05 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.325 | 48,000 | 159,600 | 3.3250 | 0.516 | 0.516 | 0.519 | 0.516 | 0.516 | 309,530 | 0.5156 | 0.00% |
| 2003-08-04 | 0 | 3.325 | 3.325 | 3.350 | 3.275 | 3.350 | 1,410,500 | 4,656,338 | 3.3012 | 0.516 | 0.516 | 0.519 | 0.508 | 0.519 | 9,095,680 | 0.5119 | 0.00% |
| 2003-08-01 | 0 | 3.325 | 3.275 | 3.325 | 3.300 | 3.350 | 115,000 | 380,875 | 3.3120 | 0.516 | 0.508 | 0.516 | 0.512 | 0.519 | 741,583 | 0.5136 | 0.76% |
| 2003-07-31 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.300 | 40,000 | 132,000 | 3.3000 | 0.512 | 0.508 | 0.519 | 0.512 | 0.512 | 257,942 | 0.5117 | -0.75% |
| 2003-07-30 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.375 | 44,000 | 146,300 | 3.3250 | 0.516 | 0.508 | 0.516 | 0.508 | 0.523 | 283,736 | 0.5156 | -0.75% |
| 2003-07-29 | 0 | 3.350 | 3.275 | 3.350 | 3.300 | 3.350 | 65,000 | 215,125 | 3.3096 | 0.519 | 0.508 | 0.519 | 0.512 | 0.519 | 419,156 | 0.5132 | 1.52% |
| 2003-07-28 | 0 | 3.300 | 3.275 | 3.375 | 3.300 | 3.300 | 5,000 | 16,500 | 3.3000 | 0.512 | 0.508 | 0.523 | 0.512 | 0.512 | 32,243 | 0.5117 | 0.76% |
| 2003-07-25 | 0 | 3.275 | 3.275 | 3.375 | 3.275 | 3.375 | 11,350 | 38,136 | 3.3600 | 0.508 | 0.508 | 0.523 | 0.508 | 0.523 | 73,191 | 0.5210 | -2.96% |
| 2003-07-24 | 0 | 3.375 | 3.275 | 3.375 | 3.375 | 3.375 | 5,000 | 16,875 | 3.3750 | 0.523 | 0.508 | 0.523 | 0.523 | 0.523 | 32,243 | 0.5234 | 0.75% |
| 2003-07-23 | 0 | 3.350 | 3.275 | 3.350 | 3.350 | 3.375 | 10,000 | 33,625 | 3.3625 | 0.519 | 0.508 | 0.519 | 0.519 | 0.523 | 64,486 | 0.5214 | 0.00% |
| 2003-07-22 | 0 | 3.350 | 3.250 | 3.350 | 3.350 | 3.350 | 5,000 | 16,750 | 3.3500 | 0.519 | 0.504 | 0.519 | 0.519 | 0.519 | 32,243 | 0.5195 | 0.00% |
| 2003-07-21 | 0 | 3.350 | 3.250 | 3.350 | 3.350 | 3.375 | 55,000 | 184,375 | 3.3523 | 0.519 | 0.504 | 0.519 | 0.519 | 0.523 | 354,670 | 0.5198 | -1.47% |
| 2003-07-18 | 0 | 3.400 | 3.250 | 3.400 | 3.400 | 3.400 | 15,000 | 50,625 | 3.3750 | 0.527 | 0.504 | 0.527 | 0.527 | 0.527 | 96,728 | 0.5234 | 4.62% |
| 2003-07-17 | 0 | 3.250 | 3.225 | 3.350 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 0.504 | 0.500 | 0.519 | 0.504 | 0.504 | 64,486 | 0.5040 | -1.52% |
| 2003-07-16 | 0 | 3.300 | 3.225 | 3.325 | 3.300 | 3.300 | 5,000 | 16,500 | 3.3000 | 0.512 | 0.500 | 0.516 | 0.512 | 0.512 | 32,243 | 0.5117 | 0.00% |
| 2003-07-15 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 5,000 | 16,500 | 3.3000 | 0.512 | 0.504 | 0.512 | 0.512 | 0.512 | 32,243 | 0.5117 | 0.00% |
| 2003-07-14 | 0 | 3.300 | 3.225 | 3.325 | 3.300 | 3.300 | 5,000 | 16,500 | 3.3000 | 0.512 | 0.500 | 0.516 | 0.512 | 0.512 | 32,243 | 0.5117 | 0.00% |
| 2003-07-11 | 0 | 3.300 | 3.225 | 3.350 | 3.300 | 3.300 | 5,000 | 16,500 | 3.3000 | 0.512 | 0.500 | 0.519 | 0.512 | 0.512 | 32,243 | 0.5117 | 0.00% |
| 2003-07-10 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 75,000 | 247,375 | 3.2983 | 0.512 | 0.508 | 0.512 | 0.508 | 0.512 | 483,641 | 0.5115 | 0.00% |
| 2003-07-09 | 0 | 3.300 | 3.275 | 3.375 | 3.275 | 3.300 | 7,000 | 23,050 | 3.2929 | 0.512 | 0.508 | 0.523 | 0.508 | 0.512 | 45,140 | 0.5106 | 1.54% |
| 2003-07-08 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.250 | 69,000 | 224,250 | 3.2500 | 0.504 | 0.504 | 0.519 | 0.504 | 0.504 | 444,950 | 0.5040 | 0.78% |
| 2003-07-07 | 0 | 3.225 | 3.200 | 3.250 | 3.225 | 3.250 | 38,000 | 122,800 | 3.2316 | 0.500 | 0.496 | 0.504 | 0.500 | 0.504 | 245,045 | 0.5011 | 0.78% |
| 2003-07-04 | 0 | 3.200 | 3.175 | 3.275 | 3.200 | 3.275 | 16,000 | 51,900 | 3.2438 | 0.496 | 0.492 | 0.508 | 0.496 | 0.508 | 103,177 | 0.5030 | -1.54% |
| 2003-07-03 | 0 | 3.250 | 3.125 | 3.250 | 3.250 | 3.275 | 35,000 | 114,000 | 3.2571 | 0.504 | 0.485 | 0.504 | 0.504 | 0.508 | 225,699 | 0.5051 | -0.76% |
| 2003-07-02 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.350 | 94,000 | 309,350 | 3.2910 | 0.508 | 0.504 | 0.508 | 0.508 | 0.519 | 606,164 | 0.5103 | 0.00% |
| 2003-06-30 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 28,000 | 91,700 | 3.2750 | 0.508 | 0.508 | 0.512 | 0.508 | 0.508 | 180,559 | 0.5079 | -0.76% |
| 2003-06-27 | 0 | 3.300 | 3.275 | 3.425 | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 0.512 | 0.508 | 0.531 | 0.512 | 0.512 | 25,794 | 0.5117 | 0.00% |
| 2003-06-26 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.325 | 15,000 | 49,750 | 3.3167 | 0.512 | 0.508 | 0.519 | 0.512 | 0.516 | 96,728 | 0.5143 | 0.00% |
| 2003-06-25 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.300 | 25,000 | 82,500 | 3.3000 | 0.512 | 0.508 | 0.519 | 0.512 | 0.512 | 161,214 | 0.5117 | 0.76% |
| 2003-06-24 | 0 | 3.275 | 3.275 | 3.375 | - | - | 0 | 0 | - | 0.508 | 0.508 | 0.523 | - | - | 0 | - | 0.77% |
| 2003-06-23 | 0 | 3.250 | 3.250 | 3.450 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 0.504 | 0.504 | 0.535 | 0.504 | 0.504 | 64,486 | 0.5040 | -1.52% |
| 2003-06-20 | 0 | 3.300 | 3.275 | 3.400 | - | - | 0 | 0 | - | 0.512 | 0.508 | 0.527 | - | - | 0 | - | 0.00% |
| 2003-06-19 | 0 | 3.300 | 3.275 | 3.450 | - | - | 0 | 0 | - | 0.512 | 0.508 | 0.535 | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 3.300 | 3.275 | 3.400 | - | - | 0 | 0 | - | 0.512 | 0.508 | 0.527 | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 3.300 | 3.300 | 3.375 | 3.250 | 3.250 | 6,000 | 19,500 | 3.2500 | 0.512 | 0.512 | 0.523 | 0.504 | 0.504 | 38,691 | 0.5040 | 0.76% |
| 2003-06-16 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 11,000 | 36,025 | 3.2750 | 0.508 | 0.508 | 0.519 | 0.508 | 0.508 | 70,934 | 0.5079 | -1.50% |
| 2003-06-13 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.325 | 46,000 | 152,200 | 3.3087 | 0.516 | 0.512 | 0.516 | 0.512 | 0.516 | 296,633 | 0.5131 | -0.75% |
| 2003-06-12 | 0 | 3.350 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.519 | 0.512 | 0.535 | - | - | 0 | - | 0.00% |
| 2003-06-11 | 0 | 3.350 | 3.275 | 3.400 | - | - | 0 | 0 | - | 0.519 | 0.508 | 0.527 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 3.350 | 3.300 | 3.400 | - | - | 0 | 0 | - | 0.519 | 0.512 | 0.527 | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 3.350 | 3.350 | 3.400 | 3.300 | 3.300 | 43,000 | 141,900 | 3.3000 | 0.519 | 0.519 | 0.527 | 0.512 | 0.512 | 277,288 | 0.5117 | 1.52% |
| 2003-06-06 | 0 | 3.300 | 3.275 | 3.375 | 3.300 | 3.325 | 100,000 | 330,750 | 3.3075 | 0.512 | 0.508 | 0.523 | 0.512 | 0.516 | 644,855 | 0.5129 | -2.94% |
| 2003-06-05 | 0 | 3.400 | 3.300 | 3.475 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.527 | 0.512 | 0.539 | 0.527 | 0.527 | 64,486 | 0.5273 | 3.03% |
| 2003-06-03 | 0 | 3.300 | 3.275 | 3.475 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.512 | 0.508 | 0.539 | 0.512 | 0.512 | 64,486 | 0.5117 | 0.00% |
| 2003-06-02 | 0 | 3.300 | 3.250 | 3.400 | 3.300 | 3.300 | 53,000 | 174,900 | 3.3000 | 0.512 | 0.504 | 0.527 | 0.512 | 0.512 | 341,773 | 0.5117 | 0.00% |
| 2003-05-30 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.300 | 30,000 | 99,000 | 3.3000 | 0.512 | 0.508 | 0.519 | 0.512 | 0.512 | 193,457 | 0.5117 | -2.94% |
| 2003-05-29 | 0 | 3.400 | 3.275 | 3.400 | 3.275 | 3.400 | 9,000 | 29,600 | 3.2889 | 0.527 | 0.508 | 0.527 | 0.508 | 0.527 | 58,037 | 0.5100 | 3.03% |
| 2003-05-28 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.350 | 110,000 | 363,750 | 3.3068 | 0.512 | 0.508 | 0.519 | 0.512 | 0.519 | 709,341 | 0.5128 | -0.75% |
| 2003-05-27 | 0 | 3.325 | 3.275 | 3.350 | 3.300 | 3.425 | 113,000 | 381,700 | 3.3779 | 0.516 | 0.508 | 0.519 | 0.512 | 0.531 | 728,686 | 0.5238 | -4.32% |
| 2003-05-26 | 0 | 3.475 | 3.450 | 3.500 | - | - | 0 | 0 | - | 0.539 | 0.535 | 0.543 | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 3.475 | 3.325 | 3.475 | 3.475 | 3.475 | 11,000 | 38,225 | 3.4750 | 0.539 | 0.516 | 0.539 | 0.539 | 0.539 | 70,934 | 0.5389 | 2.96% |
| 2003-05-22 | 0 | 3.375 | 3.300 | 3.475 | - | - | 0 | 0 | - | 0.523 | 0.512 | 0.539 | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 3.375 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.523 | 0.512 | 0.535 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 3.375 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.523 | 0.512 | 0.535 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 3.375 | 3.300 | 3.475 | - | - | 0 | 0 | - | 0.523 | 0.512 | 0.539 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 3.375 | 3.300 | 3.475 | - | - | 0 | 0 | - | 0.523 | 0.512 | 0.539 | - | - | 0 | - | 0.00% |
| 2003-05-15 | 0 | 3.375 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.523 | 0.512 | 0.535 | - | - | 0 | - | 0.00% |
| 2003-05-14 | 0 | 3.375 | 3.300 | 3.375 | 3.400 | 3.400 | 5,000 | 17,000 | 3.4000 | 0.523 | 0.512 | 0.523 | 0.527 | 0.527 | 32,243 | 0.5273 | 2.27% |
| 2003-05-13 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 36,000 | 118,800 | 3.3000 | 0.512 | 0.512 | 0.527 | 0.512 | 0.512 | 232,148 | 0.5117 | 0.00% |
| 2003-05-12 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 0.512 | 0.512 | 0.527 | 0.512 | 0.512 | 25,794 | 0.5117 | 0.00% |
| 2003-05-09 | 0 | 3.300 | 3.300 | 3.400 | 3.250 | 3.300 | 17,000 | 55,600 | 3.2706 | 0.512 | 0.512 | 0.527 | 0.504 | 0.512 | 109,625 | 0.5072 | -0.00% |
| 2003-05-07 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 60,000 | 210,000 | 3.5000 | 0.512 | 0.508 | 0.512 | 0.512 | 0.512 | 410,362 | 0.5117 | -3.45% |
| 2003-05-06 | 0 | 3.625 | 3.575 | 3.625 | 3.650 | 3.650 | 20,000 | 73,000 | 3.6500 | 0.530 | 0.523 | 0.530 | 0.534 | 0.534 | 136,787 | 0.5337 | -1.36% |
| 2003-05-05 | 0 | 3.675 | 3.400 | 3.675 | 3.675 | 3.675 | 5,000 | 18,375 | 3.6750 | 0.537 | 0.497 | 0.537 | 0.537 | 0.537 | 34,197 | 0.5373 | 8.09% |
| 2003-05-02 | 0 | 3.400 | 3.325 | 3.500 | 3.400 | 3.400 | 18,000 | 61,200 | 3.4000 | 0.497 | 0.486 | 0.512 | 0.497 | 0.497 | 123,109 | 0.4971 | -1.45% |
| 2003-04-30 | 0 | 3.450 | 3.300 | 3.450 | - | - | 0 | 0 | - | 0.504 | 0.483 | 0.504 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 3.450 | 3.450 | - | - | - | 0 | 0 | - | 0.504 | 0.504 | - | - | - | 0 | - | 4.55% |
| 2003-04-28 | 0 | 3.300 | 3.300 | 3.400 | - | - | 0 | 0 | - | 0.483 | 0.483 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 3.300 | 3.250 | 3.500 | - | - | 0 | 0 | - | 0.483 | 0.475 | 0.512 | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.483 | 0.483 | 0.490 | 0.483 | 0.483 | 68,394 | 0.4825 | -1.49% |
| 2003-04-23 | 0 | 3.350 | 3.250 | 3.350 | 3.350 | 3.500 | 40,000 | 137,500 | 3.4375 | 0.490 | 0.475 | 0.490 | 0.490 | 0.512 | 273,575 | 0.5026 | -4.29% |
| 2003-04-22 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.512 | 0.504 | 0.512 | 0.512 | 0.512 | 68,394 | 0.5117 | 0.00% |
| 2003-04-17 | 0 | 3.500 | 3.450 | 3.550 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.512 | 0.504 | 0.519 | 0.512 | 0.512 | 68,394 | 0.5117 | 1.45% |
| 2003-04-16 | 0 | 3.450 | 3.450 | 3.550 | - | - | 0 | 0 | - | 0.504 | 0.504 | 0.519 | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 3.450 | - | 3.525 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 0.504 | - | 0.515 | 0.504 | 0.504 | 136,787 | 0.5044 | 0.00% |
| 2003-04-14 | 0 | 3.450 | 3.350 | 3.525 | 3.450 | 3.450 | 22,000 | 75,900 | 3.4500 | 0.504 | 0.490 | 0.515 | 0.504 | 0.504 | 150,466 | 0.5044 | -1.43% |
| 2003-04-11 | 0 | 3.500 | 3.450 | 3.550 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.512 | 0.504 | 0.519 | 0.512 | 0.512 | 68,394 | 0.5117 | 1.45% |
| 2003-04-10 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.500 | 25,000 | 86,475 | 3.4590 | 0.504 | 0.504 | 0.519 | 0.504 | 0.512 | 170,984 | 0.5057 | -1.43% |
| 2003-04-09 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.550 | 98,000 | 345,750 | 3.5281 | 0.512 | 0.504 | 0.512 | 0.512 | 0.519 | 670,258 | 0.5158 | -2.10% |
| 2003-04-08 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.600 | 210,000 | 745,875 | 3.5518 | 0.523 | 0.523 | 0.526 | 0.519 | 0.526 | 1,436,268 | 0.5193 | -0.69% |
| 2003-04-07 | 0 | 3.600 | 3.600 | 3.650 | 3.550 | 3.550 | 400,000 | 1,420,000 | 3.5500 | 0.526 | 0.526 | 0.534 | 0.519 | 0.519 | 2,735,749 | 0.5191 | 1.41% |
| 2003-04-04 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 185,000 | 656,750 | 3.5500 | 0.519 | 0.515 | 0.519 | 0.519 | 0.519 | 1,265,284 | 0.5191 | 0.00% |
| 2003-04-03 | 0 | 3.550 | 3.525 | 3.575 | 3.550 | 3.550 | 420,000 | 1,491,000 | 3.5500 | 0.519 | 0.515 | 0.523 | 0.519 | 0.519 | 2,872,536 | 0.5191 | 0.00% |
| 2003-04-02 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.700 | 405,000 | 1,438,500 | 3.5519 | 0.519 | 0.515 | 0.519 | 0.519 | 0.541 | 2,769,945 | 0.5193 | 0.00% |
| 2003-04-01 | 0 | 3.550 | 3.500 | 3.550 | 3.500 | 3.550 | 210,000 | 745,250 | 3.5488 | 0.519 | 0.512 | 0.519 | 0.512 | 0.519 | 1,436,268 | 0.5189 | 0.00% |
| 2003-03-31 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.550 | 1,230,000 | 4,366,000 | 3.5496 | 0.519 | 0.515 | 0.519 | 0.515 | 0.519 | 8,412,427 | 0.5190 | 0.00% |
| 2003-03-28 | 0 | 3.550 | 3.525 | 3.575 | 3.550 | 3.550 | 972,000 | 3,450,600 | 3.5500 | 0.519 | 0.515 | 0.523 | 0.519 | 0.519 | 6,647,869 | 0.5191 | 0.00% |
| 2003-03-27 | 0 | 3.550 | 3.500 | 3.550 | 3.500 | 3.550 | 610,000 | 2,165,000 | 3.5492 | 0.519 | 0.512 | 0.519 | 0.512 | 0.519 | 4,172,017 | 0.5189 | 0.00% |
| 2003-03-26 | 0 | 3.550 | 3.525 | 3.625 | 3.550 | 3.550 | 1,870,000 | 6,638,500 | 3.5500 | 0.519 | 0.515 | 0.530 | 0.519 | 0.519 | 12,789,624 | 0.5191 | 1.43% |
| 2003-03-25 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.550 | 829,000 | 2,941,950 | 3.5488 | 0.512 | 0.512 | 0.519 | 0.512 | 0.519 | 5,669,839 | 0.5189 | -1.41% |
| 2003-03-24 | 0 | 3.550 | 3.500 | 3.550 | 3.550 | 3.550 | 411,000 | 1,459,050 | 3.5500 | 0.519 | 0.512 | 0.519 | 0.519 | 0.519 | 2,810,982 | 0.5191 | 0.00% |
| 2003-03-21 | 0 | 3.550 | 3.500 | 3.550 | 3.525 | 3.600 | 190,000 | 675,750 | 3.5566 | 0.519 | 0.512 | 0.519 | 0.515 | 0.526 | 1,299,481 | 0.5200 | -0.70% |
| 2003-03-20 | 0 | 3.575 | 3.550 | 3.700 | 3.575 | 3.575 | 160,000 | 569,500 | 3.5594 | 0.523 | 0.519 | 0.541 | 0.523 | 0.523 | 1,094,299 | 0.5204 | 0.00% |
| 2003-03-19 | 0 | 3.575 | 3.550 | 3.850 | 3.575 | 3.575 | 270,000 | 959,250 | 3.5528 | 0.523 | 0.519 | 0.563 | 0.523 | 0.523 | 1,846,630 | 0.5195 | 0.00% |
| 2003-03-18 | 0 | 3.575 | 3.550 | 3.850 | 3.550 | 3.575 | 260,000 | 923,250 | 3.5510 | 0.523 | 0.519 | 0.563 | 0.519 | 0.523 | 1,778,237 | 0.5192 | 0.70% |
| 2003-03-17 | 0 | 3.550 | 3.500 | 3.550 | 3.550 | 3.550 | 360,000 | 1,276,750 | 3.5465 | 0.519 | 0.512 | 0.519 | 0.519 | 0.519 | 2,462,174 | 0.5185 | 0.00% |
| 2003-03-14 | 0 | 3.550 | 3.525 | 3.800 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 0.519 | 0.515 | 0.556 | 0.519 | 0.519 | 68,394 | 0.5191 | 0.00% |
| 2003-03-13 | 0 | 3.550 | 3.550 | - | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 0.519 | 0.519 | - | 0.515 | 0.515 | 68,394 | 0.5154 | 0.00% |
| 2003-03-12 | 0 | 3.550 | 3.500 | 3.850 | 3.550 | 3.550 | 5,000 | 17,750 | 3.5500 | 0.519 | 0.512 | 0.563 | 0.519 | 0.519 | 34,197 | 0.5191 | 0.00% |
| 2003-03-11 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 5,000 | 17,750 | 3.5500 | 0.519 | 0.519 | 0.526 | 0.519 | 0.519 | 34,197 | 0.5191 | 0.00% |
| 2003-03-10 | 0 | 3.550 | 3.500 | 3.700 | 3.550 | 3.550 | 67,000 | 237,375 | 3.5429 | 0.519 | 0.512 | 0.541 | 0.519 | 0.519 | 458,238 | 0.5180 | 0.00% |
| 2003-03-07 | 0 | 3.550 | 3.550 | 3.700 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 0.519 | 0.519 | 0.541 | 0.519 | 0.519 | 68,394 | 0.5191 | -1.39% |
| 2003-03-06 | 0 | 3.600 | 3.575 | 3.600 | 3.600 | 3.600 | 7,000 | 25,200 | 3.6000 | 0.526 | 0.523 | 0.526 | 0.526 | 0.526 | 47,876 | 0.5264 | 0.00% |
| 2003-03-05 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 121,000 | 435,250 | 3.5971 | 0.526 | 0.523 | 0.526 | 0.523 | 0.526 | 827,564 | 0.5259 | 0.70% |
| 2003-03-04 | 0 | 3.575 | 3.575 | 3.625 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.523 | 0.523 | 0.530 | 0.523 | 0.523 | 68,394 | 0.5227 | 0.00% |
| 2003-03-03 | 0 | 3.575 | 3.550 | 3.750 | 3.575 | 3.600 | 27,000 | 96,775 | 3.5843 | 0.523 | 0.519 | 0.548 | 0.523 | 0.526 | 184,663 | 0.5241 | 0.70% |
| 2003-02-28 | 0 | 3.550 | 3.550 | 3.775 | 3.550 | 3.575 | 217,000 | 774,575 | 3.5695 | 0.519 | 0.519 | 0.552 | 0.519 | 0.523 | 1,484,144 | 0.5219 | -0.70% |
| 2003-02-27 | 0 | 3.575 | - | 3.600 | 3.575 | 3.600 | 40,000 | 143,250 | 3.5813 | 0.523 | - | 0.526 | 0.523 | 0.526 | 273,575 | 0.5236 | 0.00% |
| 2003-02-26 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 301,000 | 1,083,500 | 3.5997 | 0.523 | 0.523 | 0.526 | 0.523 | 0.526 | 2,058,651 | 0.5263 | -0.69% |
| 2003-02-25 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 18,000 | 64,800 | 3.6000 | 0.526 | 0.526 | 0.530 | 0.526 | 0.526 | 123,109 | 0.5264 | 0.00% |
| 2003-02-24 | 0 | 3.600 | 3.575 | 3.750 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 0.526 | 0.523 | 0.548 | 0.526 | 0.526 | 13,679 | 0.5264 | 0.00% |
| 2003-02-21 | 0 | 3.600 | 3.600 | 3.800 | 3.575 | 3.600 | 42,000 | 150,450 | 3.5821 | 0.526 | 0.526 | 0.556 | 0.523 | 0.526 | 287,254 | 0.5238 | 0.70% |
| 2003-02-20 | 0 | 3.575 | 3.575 | 3.625 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.523 | 0.523 | 0.530 | 0.523 | 0.523 | 68,394 | 0.5227 | 0.00% |
| 2003-02-19 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 30,000 | 107,750 | 3.5917 | 0.523 | 0.523 | 0.526 | 0.523 | 0.526 | 205,181 | 0.5251 | 0.00% |
| 2003-02-18 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.575 | 11,000 | 39,325 | 3.5750 | 0.523 | 0.523 | 0.526 | 0.523 | 0.523 | 75,233 | 0.5227 | 0.00% |
| 2003-02-17 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.523 | 0.523 | 0.526 | 0.523 | 0.523 | 68,394 | 0.5227 | 0.00% |
| 2003-02-14 | 0 | 3.575 | 3.550 | 3.850 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.523 | 0.519 | 0.563 | 0.523 | 0.523 | 68,394 | 0.5227 | 0.00% |
| 2003-02-13 | 0 | 3.575 | 3.550 | 3.575 | 3.575 | 3.575 | 46,000 | 164,450 | 3.5750 | 0.523 | 0.519 | 0.523 | 0.523 | 0.523 | 314,611 | 0.5227 | -0.69% |
| 2003-02-12 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 0.526 | 0.526 | 0.534 | 0.526 | 0.526 | 27,357 | 0.5264 | 0.70% |
| 2003-02-11 | 0 | 3.575 | 3.550 | 3.575 | 3.575 | 3.575 | 100,000 | 357,500 | 3.5750 | 0.523 | 0.519 | 0.523 | 0.523 | 0.523 | 683,937 | 0.5227 | 0.00% |
| 2003-02-10 | 0 | 3.575 | 3.550 | 3.600 | 3.575 | 3.575 | 220,000 | 786,500 | 3.5750 | 0.523 | 0.519 | 0.526 | 0.523 | 0.523 | 1,504,662 | 0.5227 | 0.00% |
| 2003-02-07 | 0 | 3.575 | 3.575 | 3.650 | 3.575 | 3.575 | 20,000 | 71,500 | 3.5750 | 0.523 | 0.523 | 0.534 | 0.523 | 0.523 | 136,787 | 0.5227 | 0.00% |
| 2003-02-06 | 0 | 3.575 | 3.575 | 3.700 | 3.575 | 3.575 | 20,000 | 71,500 | 3.5750 | 0.523 | 0.523 | 0.541 | 0.523 | 0.523 | 136,787 | 0.5227 | 0.00% |
| 2003-02-05 | 0 | 3.575 | 3.575 | 3.800 | 3.575 | 3.600 | 23,000 | 82,275 | 3.5772 | 0.523 | 0.523 | 0.556 | 0.523 | 0.526 | 157,306 | 0.5230 | -0.69% |
| 2003-02-04 | 0 | 3.600 | 3.575 | 3.800 | 3.575 | 3.600 | 60,000 | 215,250 | 3.5875 | 0.526 | 0.523 | 0.556 | 0.523 | 0.526 | 410,362 | 0.5245 | 0.70% |
| 2003-01-30 | 0 | 3.575 | 3.575 | 3.750 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.523 | 0.523 | 0.548 | 0.523 | 0.523 | 68,394 | 0.5227 | -1.38% |
| 2003-01-29 | 0 | 3.625 | 3.575 | 3.625 | 3.625 | 3.625 | 20,000 | 72,500 | 3.6250 | 0.530 | 0.523 | 0.530 | 0.530 | 0.530 | 136,787 | 0.5300 | 0.00% |
| 2003-01-28 | 0 | 3.625 | 3.575 | 3.625 | 3.625 | 3.625 | 27,000 | 97,875 | 3.6250 | 0.530 | 0.523 | 0.530 | 0.530 | 0.530 | 184,663 | 0.5300 | 1.40% |
| 2003-01-27 | 0 | 3.575 | 3.575 | 3.650 | 3.550 | 3.625 | 138,750 | 494,938 | 3.5671 | 0.523 | 0.523 | 0.534 | 0.519 | 0.530 | 948,963 | 0.5216 | -1.38% |
| 2003-01-24 | 0 | 3.625 | 3.600 | 3.750 | 3.625 | 3.625 | 10,000 | 36,250 | 3.6250 | 0.530 | 0.526 | 0.548 | 0.530 | 0.530 | 68,394 | 0.5300 | 0.00% |
| 2003-01-23 | 0 | 3.625 | 3.625 | 3.700 | - | - | 0 | 0 | - | 0.530 | 0.530 | 0.541 | - | - | 0 | - | 2.11% |
| 2003-01-22 | 0 | 3.550 | 3.550 | 3.750 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 0.519 | 0.519 | 0.548 | 0.519 | 0.519 | 68,394 | 0.5191 | 0.00% |
| 2003-01-21 | 0 | 3.550 | 3.550 | 3.625 | 3.550 | 3.550 | 20,000 | 71,000 | 3.5500 | 0.519 | 0.519 | 0.530 | 0.519 | 0.519 | 136,787 | 0.5191 | -0.70% |
| 2003-01-20 | 0 | 3.575 | 3.550 | 3.625 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.523 | 0.519 | 0.530 | 0.523 | 0.523 | 68,394 | 0.5227 | -0.69% |
| 2003-01-17 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 15,000 | 54,000 | 3.6000 | 0.526 | 0.526 | 0.530 | 0.526 | 0.526 | 102,591 | 0.5264 | 0.00% |
| 2003-01-16 | 0 | 3.600 | 3.550 | 3.625 | 3.575 | 3.600 | 40,000 | 143,750 | 3.5938 | 0.526 | 0.519 | 0.530 | 0.523 | 0.526 | 273,575 | 0.5255 | 0.00% |
| 2003-01-15 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.650 | 100,000 | 362,750 | 3.6275 | 0.526 | 0.519 | 0.526 | 0.519 | 0.534 | 683,937 | 0.5304 | 0.70% |
| 2003-01-14 | 0 | 3.575 | 3.575 | 3.625 | 3.575 | 3.625 | 23,000 | 82,875 | 3.6033 | 0.523 | 0.523 | 0.530 | 0.523 | 0.530 | 157,306 | 0.5268 | 0.70% |
| 2003-01-13 | 0 | 3.550 | 3.550 | 3.625 | 3.550 | 3.625 | 197,000 | 704,600 | 3.5766 | 0.519 | 0.519 | 0.530 | 0.519 | 0.530 | 1,347,356 | 0.5230 | -1.39% |
| 2003-01-10 | 0 | 3.600 | 3.575 | 3.600 | 3.600 | 3.600 | 40,000 | 144,000 | 3.6000 | 0.526 | 0.523 | 0.526 | 0.526 | 0.526 | 273,575 | 0.5264 | 0.00% |
| 2003-01-09 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.625 | 30,000 | 108,500 | 3.6167 | 0.526 | 0.526 | 0.534 | 0.526 | 0.530 | 205,181 | 0.5288 | -0.69% |
| 2003-01-08 | 0 | 3.625 | 3.575 | 3.625 | 3.600 | 3.625 | 45,000 | 162,125 | 3.6028 | 0.530 | 0.523 | 0.530 | 0.526 | 0.530 | 307,772 | 0.5268 | 2.11% |
| 2003-01-07 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 18,000 | 63,900 | 3.5500 | 0.519 | 0.519 | 0.523 | 0.519 | 0.519 | 123,109 | 0.5191 | 0.00% |
| 2003-01-06 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.550 | 9,000 | 31,950 | 3.5500 | 0.519 | 0.515 | 0.526 | 0.519 | 0.519 | 61,554 | 0.5191 | 0.71% |
| 2003-01-03 | 0 | 3.525 | 3.525 | 3.600 | 3.475 | 3.500 | 167,000 | 582,825 | 3.4900 | 0.515 | 0.515 | 0.526 | 0.508 | 0.512 | 1,142,175 | 0.5103 | 0.71% |
| 2003-01-02 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 0.512 | 0.508 | 0.512 | 0.512 | 0.512 | 205,181 | 0.5117 | -0.71% |
| 2002-12-31 | 0 | 3.525 | 3.500 | 3.525 | 3.525 | 3.525 | 260,000 | 915,250 | 3.5202 | 0.515 | 0.512 | 0.515 | 0.515 | 0.515 | 1,778,237 | 0.5147 | -0.70% |
| 2002-12-30 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.600 | 290,688 | 1,034,391 | 3.5584 | 0.519 | 0.515 | 0.519 | 0.519 | 0.526 | 1,988,123 | 0.5203 | -1.39% |
| 2002-12-27 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.625 | 177,000 | 637,200 | 3.6000 | 0.526 | 0.523 | 0.526 | 0.523 | 0.530 | 1,210,569 | 0.5264 | -0.69% |
| 2002-12-24 | 0 | 3.625 | 3.575 | 3.700 | 3.600 | 3.625 | 30,000 | 108,500 | 3.6167 | 0.530 | 0.523 | 0.541 | 0.526 | 0.530 | 205,181 | 0.5288 | 0.00% |
| 2002-12-23 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.625 | 50,000 | 180,500 | 3.6100 | 0.530 | 0.526 | 0.530 | 0.526 | 0.530 | 341,969 | 0.5278 | 0.69% |
| 2002-12-20 | 0 | 3.600 | 3.575 | 3.625 | 3.550 | 3.600 | 50,000 | 179,000 | 3.5800 | 0.526 | 0.523 | 0.530 | 0.519 | 0.526 | 341,969 | 0.5234 | 0.70% |
| 2002-12-19 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.523 | 0.523 | 0.526 | 0.523 | 0.523 | 68,394 | 0.5227 | -0.69% |
| 2002-12-18 | 0 | 3.600 | 3.575 | 3.600 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 0.526 | 0.523 | 0.526 | 0.526 | 0.526 | 136,787 | 0.5264 | 0.70% |
| 2002-12-17 | 0 | 3.575 | 3.550 | 3.600 | 3.575 | 3.575 | 30,000 | 107,250 | 3.5750 | 0.523 | 0.519 | 0.526 | 0.523 | 0.523 | 205,181 | 0.5227 | 0.70% |
| 2002-12-16 | 0 | 3.550 | 3.525 | 3.575 | 3.550 | 3.550 | 240,000 | 852,000 | 3.5500 | 0.519 | 0.515 | 0.523 | 0.519 | 0.519 | 1,641,449 | 0.5191 | 0.00% |
| 2002-12-13 | 0 | 3.550 | 3.550 | 3.575 | 3.525 | 3.575 | 285,000 | 1,012,625 | 3.5531 | 0.519 | 0.519 | 0.523 | 0.515 | 0.523 | 1,949,221 | 0.5195 | -1.39% |
| 2002-12-12 | 0 | 3.600 | 3.575 | 3.600 | 3.600 | 3.600 | 90,000 | 324,000 | 3.6000 | 0.526 | 0.523 | 0.526 | 0.526 | 0.526 | 615,543 | 0.5264 | 1.41% |
| 2002-12-11 | 0 | 3.550 | 3.550 | 3.700 | 3.550 | 3.600 | 66,000 | 237,300 | 3.5955 | 0.519 | 0.519 | 0.541 | 0.519 | 0.526 | 451,399 | 0.5257 | -1.39% |
| 2002-12-10 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 0.526 | 0.519 | 0.526 | 0.526 | 0.526 | 136,787 | 0.5264 | 0.00% |
| 2002-12-09 | 0 | 3.600 | 3.550 | 3.600 | 3.600 | 3.600 | 54,000 | 194,400 | 3.6000 | 0.526 | 0.519 | 0.526 | 0.526 | 0.526 | 369,326 | 0.5264 | 0.00% |
| 2002-12-06 | 0 | 3.600 | 3.550 | 3.600 | 3.575 | 3.650 | 270,000 | 973,000 | 3.6037 | 0.526 | 0.519 | 0.526 | 0.523 | 0.534 | 1,846,630 | 0.5269 | 0.00% |
| 2002-12-05 | 0 | 3.600 | 3.550 | 3.650 | 3.600 | 3.700 | 150,000 | 543,500 | 3.6233 | 0.526 | 0.519 | 0.534 | 0.526 | 0.541 | 1,025,906 | 0.5298 | -2.70% |
| 2002-12-04 | 0 | 3.700 | 3.650 | 3.850 | 3.700 | 3.700 | 60,000 | 222,000 | 3.7000 | 0.541 | 0.534 | 0.563 | 0.541 | 0.541 | 410,362 | 0.5410 | -1.33% |
| 2002-12-03 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 0.548 | 0.548 | 0.556 | 0.548 | 0.548 | 68,394 | 0.5483 | 1.35% |
| 2002-12-02 | 0 | 3.700 | 3.700 | 3.850 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 0.541 | 0.541 | 0.563 | 0.541 | 0.541 | 68,394 | 0.5410 | 0.00% |
| 2002-11-29 | 0 | 3.700 | 3.700 | 3.850 | - | - | 0 | 0 | - | 0.541 | 0.541 | 0.563 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 3.700 | 3.700 | 3.850 | 3.700 | 3.700 | 16,000 | 59,200 | 3.7000 | 0.541 | 0.541 | 0.563 | 0.541 | 0.541 | 109,430 | 0.5410 | 0.00% |
| 2002-11-27 | 0 | 3.700 | 3.700 | 3.850 | - | - | 0 | 0 | - | 0.541 | 0.541 | 0.563 | - | - | 0 | - | 1.37% |
| 2002-11-26 | 0 | 3.650 | - | 3.750 | 3.650 | 3.700 | 50,000 | 184,000 | 3.6800 | 0.534 | - | 0.548 | 0.534 | 0.541 | 341,969 | 0.5381 | -2.67% |
| 2002-11-25 | 0 | 3.750 | 3.650 | 3.750 | 3.700 | 3.750 | 94,000 | 349,500 | 3.7181 | 0.548 | 0.534 | 0.548 | 0.541 | 0.548 | 642,901 | 0.5436 | -1.32% |
| 2002-11-22 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.850 | 10,000 | 38,150 | 3.8150 | 0.556 | 0.556 | 0.570 | 0.556 | 0.563 | 68,394 | 0.5578 | -1.30% |
| 2002-11-21 | 0 | 3.850 | 3.850 | 3.950 | 3.850 | 3.850 | 22,000 | 84,700 | 3.8500 | 0.563 | 0.563 | 0.578 | 0.563 | 0.563 | 150,466 | 0.5629 | 0.00% |
| 2002-11-20 | 0 | 3.850 | 3.800 | 3.900 | 3.850 | 3.850 | 36,000 | 138,600 | 3.8500 | 0.563 | 0.556 | 0.570 | 0.563 | 0.563 | 246,217 | 0.5629 | 0.00% |
| 2002-11-19 | 0 | 3.850 | 3.800 | 3.850 | 3.800 | 3.850 | 36,000 | 137,100 | 3.8083 | 0.563 | 0.556 | 0.563 | 0.556 | 0.563 | 246,217 | 0.5568 | 1.32% |
| 2002-11-18 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 30,000 | 114,000 | 3.8000 | 0.556 | 0.556 | 0.563 | 0.556 | 0.556 | 205,181 | 0.5556 | 0.00% |
| 2002-11-15 | 0 | 3.800 | 3.800 | 3.900 | 3.700 | 3.800 | 64,900 | 242,185 | 3.7317 | 0.556 | 0.556 | 0.570 | 0.541 | 0.556 | 443,875 | 0.5456 | 2.70% |
| 2002-11-14 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 0.541 | 0.534 | 0.541 | 0.541 | 0.541 | 205,181 | 0.5410 | 1.37% |
| 2002-11-13 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 0.534 | 0.534 | 0.548 | 0.534 | 0.534 | 68,394 | 0.5337 | -6.41% |
| 2002-11-12 | 0 | 3.900 | 4.000 | - | - | - | 0 | 0 | - | 0.570 | 0.585 | - | - | - | 0 | - | 9.09% |
| 2002-11-11 | 0 | 3.575 | 3.575 | - | 3.575 | 3.600 | 147,500 | 528,263 | 3.5814 | 0.523 | 0.523 | - | 0.523 | 0.526 | 1,008,807 | 0.5237 | -1.38% |
| 2002-11-08 | 0 | 3.625 | 3.600 | 3.650 | 3.625 | 3.625 | 20,000 | 72,500 | 3.6250 | 0.530 | 0.526 | 0.534 | 0.530 | 0.530 | 136,787 | 0.5300 | 0.00% |
| 2002-11-07 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 80,000 | 290,500 | 3.6313 | 0.530 | 0.530 | 0.534 | 0.530 | 0.534 | 547,150 | 0.5309 | 0.00% |
| 2002-11-06 | 0 | 3.625 | 3.600 | 3.650 | 3.625 | 3.650 | 50,000 | 182,000 | 3.6400 | 0.530 | 0.526 | 0.534 | 0.530 | 0.534 | 341,969 | 0.5322 | 0.00% |
| 2002-11-05 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 50,000 | 181,500 | 3.6300 | 0.530 | 0.530 | 0.534 | 0.530 | 0.534 | 341,969 | 0.5308 | -0.68% |
| 2002-11-04 | 0 | 3.650 | 3.625 | 3.675 | 3.625 | 3.675 | 110,000 | 401,250 | 3.6477 | 0.534 | 0.530 | 0.537 | 0.530 | 0.537 | 752,331 | 0.5333 | 1.39% |
| 2002-11-01 | 0 | 3.600 | 3.575 | - | 3.600 | 3.600 | 6,000 | 21,600 | 3.6000 | 0.526 | 0.523 | - | 0.526 | 0.526 | 41,036 | 0.5264 | 1.41% |
| 2002-10-31 | 0 | 3.550 | 3.550 | - | 3.550 | 3.600 | 42,000 | 149,600 | 3.5619 | 0.519 | 0.519 | - | 0.519 | 0.526 | 287,254 | 0.5208 | -2.07% |
| 2002-10-30 | 0 | 3.625 | 3.575 | 3.625 | 3.600 | 3.625 | 73,100 | 263,623 | 3.6063 | 0.530 | 0.523 | 0.530 | 0.526 | 0.530 | 499,958 | 0.5273 | 0.69% |
| 2002-10-29 | 0 | 3.600 | 3.550 | - | - | - | 0 | 0 | - | 0.526 | 0.519 | - | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 3.600 | 3.525 | 3.625 | - | - | 0 | 0 | - | 0.526 | 0.515 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 3.600 | 3.525 | 3.600 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.526 | 0.515 | 0.526 | 0.526 | 0.526 | 68,394 | 0.5264 | 0.00% |
| 2002-10-24 | 0 | 3.600 | 3.525 | 3.600 | - | - | 0 | 0 | - | 0.526 | 0.515 | 0.526 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.526 | 0.512 | 0.526 | 0.526 | 0.526 | 68,394 | 0.5264 | 2.86% |
| 2002-10-22 | 0 | 3.500 | 3.450 | 3.600 | - | - | 0 | 0 | - | 0.512 | 0.504 | 0.526 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.512 | 0.504 | 0.512 | 0.512 | 0.512 | 68,394 | 0.5117 | 0.00% |
| 2002-10-18 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 148,000 | 518,000 | 3.5000 | 0.512 | 0.504 | 0.512 | 0.512 | 0.512 | 1,012,227 | 0.5117 | -2.78% |
| 2002-10-17 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 0.526 | 0.526 | 0.541 | - | - | 0 | - | 1.41% |
| 2002-10-16 | 0 | 3.550 | 3.500 | 3.700 | - | - | 0 | 0 | - | 0.519 | 0.512 | 0.541 | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 3.550 | 3.550 | - | 3.500 | 3.525 | 192,000 | 672,050 | 3.5003 | 0.519 | 0.519 | - | 0.512 | 0.515 | 1,313,159 | 0.5118 | 0.71% |
| 2002-10-11 | 0 | 3.525 | 3.525 | - | - | - | 0 | 0 | - | 0.515 | 0.515 | - | - | - | 0 | - | 0.71% |
| 2002-10-10 | 0 | 3.500 | 3.450 | - | - | - | 0 | 0 | - | 0.512 | 0.504 | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 3.500 | 3.450 | - | - | - | 0 | 0 | - | 0.512 | 0.504 | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 3.500 | 3.500 | - | 3.450 | 3.500 | 60,000 | 209,000 | 3.4833 | 0.512 | 0.512 | - | 0.504 | 0.512 | 410,362 | 0.5093 | 0.00% |
| 2002-10-07 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 0.512 | 0.512 | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 0.512 | 0.512 | - | 0.512 | 0.512 | 13,679 | 0.5117 | -1.41% |
| 2002-10-03 | 0 | 3.550 | 3.500 | 3.550 | 3.550 | 3.600 | 70,000 | 250,050 | 3.5721 | 0.519 | 0.512 | 0.519 | 0.519 | 0.526 | 478,756 | 0.5223 | -1.39% |
| 2002-10-02 | 0 | 3.650 | 3.600 | 3.700 | 3.650 | 3.650 | 50,000 | 182,500 | 3.6500 | 0.526 | 0.519 | 0.534 | 0.526 | 0.526 | 346,718 | 0.5264 | -1.35% |
| 2002-09-30 | 0 | 3.700 | 3.650 | 3.700 | - | - | 0 | 0 | - | 0.534 | 0.526 | 0.534 | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 0.534 | 0.526 | 0.534 | 0.534 | 0.534 | 69,344 | 0.5336 | 0.00% |
| 2002-09-26 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 0.534 | 0.526 | 0.534 | 0.534 | 0.534 | 41,606 | 0.5336 | 0.00% |
| 2002-09-25 | 0 | 3.700 | 3.700 | 3.850 | 3.650 | 3.650 | 4,800 | 17,440 | 3.6333 | 0.534 | 0.534 | 0.555 | 0.526 | 0.526 | 33,285 | 0.5240 | -2.63% |
| 2002-09-24 | 0 | 3.800 | 3.700 | 3.850 | - | - | 0 | 0 | - | 0.548 | 0.534 | 0.555 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 3.800 | 3.700 | 3.800 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 0.548 | 0.534 | 0.548 | 0.548 | 0.548 | 69,344 | 0.5480 | 2.70% |
| 2002-09-20 | 0 | 3.700 | 3.700 | 3.825 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 0.534 | 0.534 | 0.552 | 0.534 | 0.534 | 138,687 | 0.5336 | 0.00% |
| 2002-09-19 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 6,000 | 22,200 | 3.7000 | 0.534 | 0.534 | 0.548 | 0.534 | 0.534 | 41,606 | 0.5336 | -2.63% |
| 2002-09-18 | 0 | 3.800 | 3.625 | 3.800 | 3.800 | 3.800 | 11,000 | 41,800 | 3.8000 | 0.548 | 0.523 | 0.548 | 0.548 | 0.548 | 76,278 | 0.5480 | 0.00% |
| 2002-09-17 | 0 | 3.800 | 3.700 | 3.825 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 0.548 | 0.534 | 0.552 | 0.548 | 0.548 | 69,344 | 0.5480 | 2.70% |
| 2002-09-16 | 0 | 3.700 | 3.700 | 3.800 | 3.675 | 3.700 | 29,000 | 107,075 | 3.6922 | 0.534 | 0.534 | 0.548 | 0.530 | 0.534 | 201,097 | 0.5325 | -1.99% |
| 2002-09-13 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.825 | 64,000 | 244,050 | 3.8133 | 0.544 | 0.541 | 0.548 | 0.544 | 0.552 | 443,799 | 0.5499 | -1.95% |
| 2002-09-12 | 0 | 3.850 | 3.850 | 3.950 | 3.825 | 3.850 | 20,000 | 76,850 | 3.8425 | 0.555 | 0.555 | 0.570 | 0.552 | 0.555 | 138,687 | 0.5541 | 1.32% |
| 2002-09-11 | 0 | 3.800 | 3.750 | - | - | - | 0 | 0 | - | 0.548 | 0.541 | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 3.800 | 3.700 | 3.850 | 3.800 | 3.800 | 5,000 | 19,000 | 3.8000 | 0.548 | 0.534 | 0.555 | 0.548 | 0.548 | 34,672 | 0.5480 | 1.33% |
| 2002-09-09 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.750 | 15,000 | 56,250 | 3.7500 | 0.541 | 0.541 | 0.548 | 0.541 | 0.541 | 104,015 | 0.5408 | -1.32% |
| 2002-09-06 | 0 | 3.800 | 3.750 | 3.800 | 3.800 | 3.800 | 40,000 | 152,000 | 3.8000 | 0.548 | 0.541 | 0.548 | 0.548 | 0.548 | 277,375 | 0.5480 | 2.70% |
| 2002-09-05 | 0 | 3.700 | 3.700 | 3.800 | - | - | 0 | 0 | - | 0.534 | 0.534 | 0.548 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 3.700 | 3.675 | 3.900 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 0.534 | 0.530 | 0.562 | 0.534 | 0.534 | 138,687 | 0.5336 | 1.37% |
| 2002-09-03 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.650 | 5,000 | 18,250 | 3.6500 | 0.526 | 0.526 | 0.541 | 0.526 | 0.526 | 34,672 | 0.5264 | 0.00% |
| 2002-09-02 | 0 | 3.650 | 3.650 | 3.750 | 3.600 | 3.650 | 16,000 | 58,100 | 3.6313 | 0.526 | 0.526 | 0.541 | 0.519 | 0.526 | 110,950 | 0.5237 | 0.00% |
| 2002-08-30 | 0 | 3.650 | 3.650 | 3.800 | 3.550 | 3.550 | 1,000 | 3,550 | 3.5500 | 0.526 | 0.526 | 0.548 | 0.512 | 0.512 | 6,934 | 0.5119 | 2.82% |
| 2002-08-29 | 0 | 3.550 | 3.500 | 3.550 | 3.550 | 3.550 | 39,000 | 138,450 | 3.5500 | 0.512 | 0.505 | 0.512 | 0.512 | 0.512 | 270,440 | 0.5119 | -1.39% |
| 2002-08-28 | 0 | 3.600 | 3.525 | 3.600 | 3.600 | 3.650 | 36,000 | 130,300 | 3.6194 | 0.519 | 0.508 | 0.519 | 0.519 | 0.526 | 249,637 | 0.5220 | -1.37% |
| 2002-08-27 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.650 | 16,000 | 58,400 | 3.6500 | 0.526 | 0.523 | 0.526 | 0.526 | 0.526 | 110,950 | 0.5264 | -0.68% |
| 2002-08-26 | 0 | 3.675 | 3.675 | 3.800 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 0.530 | 0.530 | 0.548 | 0.526 | 0.526 | 69,344 | 0.5264 | 2.08% |
| 2002-08-23 | 0 | 3.600 | 3.650 | 3.700 | - | - | 0 | 0 | - | 0.519 | 0.526 | 0.534 | - | - | 0 | - | 1.41% |
| 2002-08-22 | 0 | 3.550 | 3.500 | - | 3.550 | 3.550 | 4,000 | 14,200 | 3.5500 | 0.512 | 0.505 | - | 0.512 | 0.512 | 27,737 | 0.5119 | 2.90% |
| 2002-08-21 | 0 | 3.450 | 3.450 | 3.575 | - | - | 0 | 0 | - | 0.498 | 0.498 | 0.516 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 3.450 | 3.450 | 3.500 | 3.425 | 3.450 | 57,000 | 196,400 | 3.4456 | 0.498 | 0.498 | 0.505 | 0.494 | 0.498 | 395,259 | 0.4969 | 1.47% |
| 2002-08-19 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 0.490 | 0.490 | 0.498 | 0.490 | 0.490 | 138,687 | 0.4903 | 0.00% |
| 2002-08-16 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 93,000 | 316,200 | 3.4000 | 0.490 | 0.490 | 0.505 | 0.490 | 0.490 | 644,896 | 0.4903 | 0.00% |
| 2002-08-15 | 0 | 3.400 | 3.350 | 3.575 | 3.400 | 3.400 | 86,000 | 292,400 | 3.4000 | 0.490 | 0.483 | 0.516 | 0.490 | 0.490 | 596,355 | 0.4903 | 0.00% |
| 2002-08-14 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 15,000 | 51,000 | 3.4000 | 0.490 | 0.483 | 0.490 | 0.490 | 0.490 | 104,015 | 0.4903 | 0.00% |
| 2002-08-13 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.450 | 513,000 | 1,745,150 | 3.4019 | 0.490 | 0.483 | 0.490 | 0.483 | 0.498 | 3,557,328 | 0.4906 | 0.00% |
| 2002-08-12 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 150,000 | 510,000 | 3.4000 | 0.490 | 0.483 | 0.490 | 0.490 | 0.490 | 1,040,154 | 0.4903 | 0.00% |
| 2002-08-09 | 0 | 3.400 | 3.350 | 3.500 | - | - | 0 | 0 | - | 0.490 | 0.483 | 0.505 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 17,000 | 57,800 | 3.4000 | 0.490 | 0.487 | 0.490 | 0.490 | 0.490 | 117,884 | 0.4903 | 0.00% |
| 2002-08-07 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.400 | 70,000 | 238,000 | 3.4000 | 0.490 | 0.487 | 0.490 | 0.490 | 0.490 | 485,405 | 0.4903 | 0.00% |
| 2002-08-06 | 0 | 3.400 | 3.325 | 3.400 | 3.400 | 3.400 | 30,000 | 102,000 | 3.4000 | 0.490 | 0.479 | 0.490 | 0.490 | 0.490 | 208,031 | 0.4903 | 0.00% |
| 2002-08-05 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.450 | 11,100 | 38,045 | 3.4275 | 0.490 | 0.476 | 0.490 | 0.490 | 0.498 | 76,971 | 0.4943 | 2.26% |
| 2002-08-02 | 0 | 3.325 | 3.300 | - | 3.300 | 3.325 | 60,000 | 199,275 | 3.3213 | 0.479 | 0.476 | - | 0.476 | 0.479 | 416,062 | 0.4790 | 0.00% |
| 2002-08-01 | 0 | 3.325 | 3.300 | - | 3.300 | 3.350 | 122,000 | 405,200 | 3.3213 | 0.479 | 0.476 | - | 0.476 | 0.483 | 845,992 | 0.4790 | 0.76% |
| 2002-07-31 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 116,000 | 382,175 | 3.2946 | 0.476 | 0.472 | 0.476 | 0.472 | 0.476 | 804,386 | 0.4751 | 0.00% |
| 2002-07-30 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.375 | 200,000 | 666,875 | 3.3344 | 0.476 | 0.472 | 0.476 | 0.476 | 0.487 | 1,386,873 | 0.4808 | 0.00% |
| 2002-07-29 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.400 | 75,000 | 249,500 | 3.3267 | 0.476 | 0.472 | 0.479 | 0.476 | 0.490 | 520,077 | 0.4797 | 0.00% |
| 2002-07-26 | 0 | 3.300 | 3.250 | 3.325 | 3.300 | 3.400 | 250,000 | 836,500 | 3.3460 | 0.476 | 0.469 | 0.479 | 0.476 | 0.490 | 1,733,591 | 0.4825 | -5.71% |
| 2002-07-25 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.600 | 152,000 | 532,200 | 3.5013 | 0.505 | 0.498 | 0.505 | 0.505 | 0.519 | 1,054,023 | 0.5049 | 0.00% |
| 2002-07-24 | 0 | 3.500 | 3.400 | 3.500 | 3.450 | 3.575 | 161,000 | 565,100 | 3.5099 | 0.505 | 0.490 | 0.505 | 0.498 | 0.516 | 1,116,432 | 0.5062 | -2.78% |
| 2002-07-23 | 0 | 3.600 | 3.575 | 3.600 | - | - | 0 | 0 | - | 0.519 | 0.516 | 0.519 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 3.600 | 3.600 | - | 3.600 | 3.600 | 8,000 | 28,800 | 3.6000 | 0.519 | 0.519 | - | 0.519 | 0.519 | 55,475 | 0.5192 | 1.41% |
| 2002-07-19 | 0 | 3.550 | 3.550 | 3.675 | 3.400 | 3.550 | 41,000 | 144,050 | 3.5134 | 0.512 | 0.512 | 0.530 | 0.490 | 0.512 | 284,309 | 0.5067 | -1.39% |
| 2002-07-18 | 0 | 3.600 | 3.600 | 3.700 | - | - | 0 | 0 | - | 0.519 | 0.519 | 0.534 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 3.600 | 3.575 | 3.650 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.519 | 0.516 | 0.526 | 0.519 | 0.519 | 69,344 | 0.5192 | 1.41% |
| 2002-07-16 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.600 | 165,500 | 591,113 | 3.5717 | 0.512 | 0.512 | 0.516 | 0.512 | 0.519 | 1,147,637 | 0.5151 | -1.39% |
| 2002-07-15 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.675 | 596,000 | 2,138,525 | 3.5881 | 0.519 | 0.512 | 0.519 | 0.512 | 0.530 | 4,132,880 | 0.5174 | -2.70% |
| 2002-07-12 | 0 | 3.700 | 3.625 | 3.700 | 3.675 | 3.700 | 172,000 | 635,650 | 3.6956 | 0.534 | 0.523 | 0.534 | 0.530 | 0.534 | 1,192,710 | 0.5329 | 0.00% |
| 2002-07-11 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.750 | 432,000 | 1,599,000 | 3.7014 | 0.534 | 0.526 | 0.534 | 0.534 | 0.541 | 2,995,645 | 0.5338 | -2.63% |
| 2002-07-10 | 0 | 3.800 | 3.750 | 3.800 | 3.800 | 3.800 | 380,000 | 1,444,000 | 3.8000 | 0.548 | 0.541 | 0.548 | 0.548 | 0.548 | 2,635,058 | 0.5480 | -2.56% |
| 2002-07-09 | 0 | 3.900 | 3.800 | 3.900 | 3.850 | 3.900 | 300,000 | 1,155,200 | 3.8507 | 0.562 | 0.548 | 0.562 | 0.555 | 0.562 | 2,080,309 | 0.5553 | 1.30% |
| 2002-07-08 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 37,000 | 142,450 | 3.8500 | 0.555 | 0.555 | 0.562 | 0.555 | 0.555 | 256,571 | 0.5552 | -1.28% |
| 2002-07-05 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 70,000 | 273,000 | 3.9000 | 0.562 | 0.555 | 0.562 | 0.562 | 0.562 | 485,405 | 0.5624 | 0.00% |
| 2002-07-04 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 0.562 | 0.555 | 0.562 | - | - | 0 | - | 0.00% |
| 2002-07-03 | 0 | 3.900 | 3.800 | 4.000 | 3.900 | 3.900 | 80,000 | 312,000 | 3.9000 | 0.562 | 0.548 | 0.577 | 0.562 | 0.562 | 554,749 | 0.5624 | 0.00% |
| 2002-07-02 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 12,000 | 46,800 | 3.9000 | 0.562 | 0.562 | 0.577 | 0.562 | 0.562 | 83,212 | 0.5624 | 0.00% |
| 2002-06-28 | 0 | 3.900 | 3.850 | 3.950 | - | - | 0 | 0 | - | 0.562 | 0.555 | 0.570 | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 3.900 | 3.800 | 3.900 | 3.800 | 3.900 | 80,000 | 304,600 | 3.8075 | 0.562 | 0.548 | 0.562 | 0.548 | 0.562 | 554,749 | 0.5491 | 0.00% |
| 2002-06-26 | 0 | 3.900 | 3.800 | 3.900 | 3.800 | 3.900 | 140,000 | 540,200 | 3.8586 | 0.562 | 0.548 | 0.562 | 0.548 | 0.562 | 970,811 | 0.5564 | -1.89% |
| 2002-06-25 | 0 | 3.975 | 3.925 | 3.975 | 3.975 | 4.000 | 10,000 | 39,875 | 3.9875 | 0.573 | 0.566 | 0.573 | 0.573 | 0.577 | 69,344 | 0.5750 | 2.58% |
| 2002-06-24 | 0 | 3.875 | 3.875 | - | - | - | 0 | 0 | - | 0.559 | 0.559 | - | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.900 | 20,000 | 77,400 | 3.8700 | 0.559 | 0.559 | 0.562 | 0.555 | 0.562 | 138,687 | 0.5581 | -0.64% |
| 2002-06-20 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 3.900 | 25,000 | 97,000 | 3.8800 | 0.562 | 0.559 | 0.562 | 0.559 | 0.562 | 173,359 | 0.5595 | 0.65% |
| 2002-06-19 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.925 | 430,000 | 1,672,250 | 3.8890 | 0.559 | 0.559 | 0.562 | 0.559 | 0.566 | 2,981,776 | 0.5608 | -1.90% |
| 2002-06-18 | 0 | 3.950 | 3.925 | 3.950 | 3.925 | 3.975 | 218,000 | 859,400 | 3.9422 | 0.570 | 0.566 | 0.570 | 0.566 | 0.573 | 1,511,691 | 0.5685 | 0.00% |
| 2002-06-17 | 0 | 3.950 | 3.900 | 3.950 | 3.925 | 3.975 | 106,000 | 417,675 | 3.9403 | 0.570 | 0.562 | 0.570 | 0.566 | 0.573 | 735,042 | 0.5682 | -0.63% |
| 2002-06-14 | 0 | 3.975 | 3.925 | 3.975 | 3.900 | 4.000 | 84,000 | 329,075 | 3.9176 | 0.573 | 0.566 | 0.573 | 0.562 | 0.577 | 582,486 | 0.5649 | 0.00% |
| 2002-06-13 | 0 | 3.975 | 3.925 | 4.000 | 3.925 | 4.000 | 70,000 | 277,500 | 3.9643 | 0.573 | 0.566 | 0.577 | 0.566 | 0.577 | 485,405 | 0.5717 | 0.00% |
| 2002-06-12 | 0 | 3.975 | 3.925 | 4.000 | 3.975 | 4.000 | 15,000 | 59,875 | 3.9917 | 0.573 | 0.566 | 0.577 | 0.573 | 0.577 | 104,015 | 0.5756 | -0.63% |
| 2002-06-11 | 0 | 4.000 | 3.925 | 4.000 | 3.950 | 4.000 | 50,000 | 198,250 | 3.9650 | 0.577 | 0.566 | 0.577 | 0.570 | 0.577 | 346,718 | 0.5718 | 0.00% |
| 2002-06-10 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 38,000 | 151,550 | 3.9882 | 0.577 | 0.570 | 0.577 | 0.570 | 0.577 | 263,506 | 0.5751 | 0.00% |
| 2002-06-07 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 0.577 | 0.570 | 0.577 | 0.577 | 0.577 | 138,687 | 0.5768 | 0.00% |
| 2002-06-06 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 99,000 | 392,400 | 3.9636 | 0.577 | 0.570 | 0.577 | 0.570 | 0.577 | 686,502 | 0.5716 | 0.00% |
| 2002-06-05 | 0 | 4.000 | 4.000 | 4.100 | 3.975 | 4.000 | 37,000 | 147,825 | 3.9953 | 0.577 | 0.577 | 0.591 | 0.573 | 0.577 | 256,571 | 0.5762 | -1.84% |
| 2002-06-04 | 0 | 4.075 | 3.950 | 4.150 | 4.000 | 4.100 | 182,000 | 732,075 | 4.0224 | 0.588 | 0.570 | 0.598 | 0.577 | 0.591 | 1,262,054 | 0.5801 | -0.61% |
| 2002-06-03 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.100 | 249,000 | 1,000,400 | 4.0177 | 0.591 | 0.577 | 0.591 | 0.577 | 0.591 | 1,726,656 | 0.5794 | 0.00% |
| 2002-05-31 | 0 | 4.100 | 4.100 | 4.150 | 4.075 | 4.125 | 137,500 | 563,875 | 4.1009 | 0.591 | 0.591 | 0.598 | 0.588 | 0.595 | 953,475 | 0.5914 | -1.20% |
| 2002-05-30 | 0 | 4.150 | 4.125 | 4.175 | 4.125 | 4.150 | 14,000 | 58,000 | 4.1429 | 0.598 | 0.595 | 0.602 | 0.595 | 0.598 | 97,081 | 0.5974 | 0.00% |
| 2002-05-29 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.200 | 77,000 | 320,150 | 4.1578 | 0.598 | 0.591 | 0.598 | 0.598 | 0.606 | 533,946 | 0.5996 | -1.19% |
| 2002-05-28 | 0 | 4.200 | 4.150 | 4.200 | 4.175 | 4.200 | 35,000 | 146,875 | 4.1964 | 0.606 | 0.598 | 0.606 | 0.602 | 0.606 | 242,703 | 0.6052 | 0.00% |
| 2002-05-27 | 0 | 4.200 | 4.175 | 4.250 | 4.175 | 4.200 | 13,000 | 54,300 | 4.1769 | 0.606 | 0.602 | 0.613 | 0.602 | 0.606 | 90,147 | 0.6024 | 0.00% |
| 2002-05-24 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.200 | 30,000 | 125,550 | 4.1850 | 0.606 | 0.602 | 0.606 | 0.602 | 0.606 | 208,031 | 0.6035 | 0.60% |
| 2002-05-23 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.175 | 57,000 | 237,100 | 4.1596 | 0.602 | 0.598 | 0.602 | 0.598 | 0.602 | 395,259 | 0.5999 | -0.60% |
| 2002-05-22 | 0 | 4.200 | 4.150 | 4.200 | 4.175 | 4.200 | 60,000 | 251,750 | 4.1958 | 0.606 | 0.598 | 0.606 | 0.602 | 0.606 | 416,062 | 0.6051 | -0.59% |
| 2002-05-21 | 0 | 4.225 | 4.200 | 4.225 | 4.200 | 4.225 | 99,000 | 417,550 | 4.2177 | 0.609 | 0.606 | 0.609 | 0.606 | 0.609 | 686,502 | 0.6082 | 0.60% |
| 2002-05-17 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.225 | 327,000 | 1,372,400 | 4.1969 | 0.606 | 0.602 | 0.606 | 0.598 | 0.609 | 2,267,537 | 0.6052 | -1.18% |
| 2002-05-16 | 0 | 4.250 | 4.225 | 4.250 | 4.250 | 4.300 | 130,000 | 553,000 | 4.2538 | 0.613 | 0.609 | 0.613 | 0.613 | 0.620 | 901,467 | 0.6134 | -1.16% |
| 2002-05-15 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 79,000 | 337,825 | 4.2763 | 0.620 | 0.613 | 0.620 | 0.613 | 0.620 | 547,815 | 0.6167 | 0.00% |
| 2002-05-14 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.350 | 65,237,000 | 280,519,975 | 4.3000 | 0.620 | 0.616 | 0.620 | 0.616 | 0.627 | 452,377,016 | 0.6201 | -0.46% |
| 2002-05-13 | 0 | 4.500 | 4.475 | 4.550 | 4.500 | 4.550 | 137,000 | 618,050 | 4.5113 | 0.623 | 0.620 | 0.630 | 0.623 | 0.630 | 989,591 | 0.6246 | 0.00% |
| 2002-05-10 | 0 | 4.500 | 4.475 | 4.550 | 4.500 | 4.600 | 573,000 | 2,593,000 | 4.5253 | 0.623 | 0.620 | 0.630 | 0.623 | 0.637 | 4,138,948 | 0.6265 | -1.64% |
| 2002-05-09 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.625 | 346,000 | 1,591,375 | 4.5993 | 0.633 | 0.633 | 0.637 | 0.633 | 0.640 | 2,499,260 | 0.6367 | -0.54% |
| 2002-05-08 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.625 | 293,000 | 1,348,375 | 4.6020 | 0.637 | 0.633 | 0.637 | 0.633 | 0.640 | 2,116,425 | 0.6371 | -1.08% |
| 2002-05-07 | 0 | 4.650 | 4.575 | 4.650 | 4.575 | 4.675 | 262,000 | 1,208,550 | 4.6128 | 0.644 | 0.633 | 0.644 | 0.633 | 0.647 | 1,892,503 | 0.6386 | 0.00% |
| 2002-05-06 | 0 | 4.650 | 4.600 | 4.650 | 4.600 | 4.675 | 60,000 | 278,900 | 4.6483 | 0.644 | 0.637 | 0.644 | 0.637 | 0.647 | 433,398 | 0.6435 | -1.06% |
| 2002-05-03 | 0 | 4.700 | 4.675 | 4.700 | 4.650 | 4.825 | 389,000 | 1,839,550 | 4.7289 | 0.651 | 0.647 | 0.651 | 0.644 | 0.668 | 2,809,862 | 0.6547 | -1.57% |
| 2002-05-02 | 0 | 4.775 | 4.725 | 4.775 | 4.700 | 4.875 | 364,000 | 1,736,975 | 4.7719 | 0.661 | 0.654 | 0.661 | 0.651 | 0.675 | 2,629,279 | 0.6606 | 2.14% |
| 2002-04-30 | 0 | 4.675 | 4.650 | 4.675 | 4.575 | 4.750 | 307,000 | 1,435,500 | 4.6759 | 0.647 | 0.644 | 0.647 | 0.633 | 0.658 | 2,217,551 | 0.6473 | 0.54% |
| 2002-04-29 | 0 | 4.650 | 4.650 | 4.675 | 4.500 | 4.725 | 307,000 | 1,428,300 | 4.6524 | 0.644 | 0.644 | 0.647 | 0.623 | 0.654 | 2,217,551 | 0.6441 | 0.54% |
| 2002-04-26 | 0 | 4.625 | 4.600 | 4.625 | 4.475 | 4.700 | 365,900 | 1,694,800 | 4.6319 | 0.640 | 0.637 | 0.640 | 0.620 | 0.651 | 2,643,003 | 0.6412 | 1.65% |
| 2002-04-25 | 0 | 4.550 | 4.500 | 4.550 | 4.300 | 4.550 | 347,000 | 1,538,925 | 4.4349 | 0.630 | 0.623 | 0.630 | 0.595 | 0.630 | 2,506,483 | 0.6140 | 7.69% |
| 2002-04-24 | 0 | 4.225 | 4.200 | 4.300 | 4.150 | 4.225 | 149,000 | 620,575 | 4.1649 | 0.585 | 0.581 | 0.595 | 0.575 | 0.585 | 1,076,271 | 0.5766 | 2.42% |
| 2002-04-23 | 0 | 4.125 | 4.100 | 4.175 | 4.100 | 4.175 | 84,000 | 347,475 | 4.1366 | 0.571 | 0.568 | 0.578 | 0.568 | 0.578 | 606,757 | 0.5727 | 0.00% |
| 2002-04-22 | 0 | 4.125 | 4.050 | 4.175 | 4.100 | 4.125 | 10,000 | 41,175 | 4.1175 | 0.571 | 0.561 | 0.578 | 0.568 | 0.571 | 72,233 | 0.5700 | 1.85% |
| 2002-04-19 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.050 | 17,700 | 71,615 | 4.0460 | 0.561 | 0.561 | 0.568 | 0.561 | 0.561 | 127,852 | 0.5601 | 0.00% |
| 2002-04-18 | 0 | 4.050 | 4.000 | 4.100 | 4.000 | 4.050 | 81,000 | 325,750 | 4.0216 | 0.561 | 0.554 | 0.568 | 0.554 | 0.561 | 585,087 | 0.5568 | 0.62% |
| 2002-04-17 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.050 | 79,000 | 318,275 | 4.0288 | 0.557 | 0.557 | 0.561 | 0.554 | 0.561 | 570,640 | 0.5578 | 0.00% |
| 2002-04-16 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.100 | 52,000 | 209,125 | 4.0216 | 0.557 | 0.554 | 0.561 | 0.554 | 0.568 | 375,611 | 0.5568 | -2.42% |
| 2002-04-15 | 0 | 4.125 | 4.000 | 4.125 | 4.100 | 4.150 | 79,000 | 326,350 | 4.1310 | 0.571 | 0.554 | 0.571 | 0.568 | 0.575 | 570,640 | 0.5719 | 3.13% |
| 2002-04-12 | 0 | 4.000 | 3.950 | 4.125 | 3.900 | 4.000 | 314,000 | 1,225,600 | 3.9032 | 0.554 | 0.547 | 0.571 | 0.540 | 0.554 | 2,268,114 | 0.5404 | 0.00% |
| 2002-04-11 | 0 | 4.000 | 3.950 | 4.050 | 3.950 | 4.150 | 122,000 | 490,275 | 4.0186 | 0.554 | 0.547 | 0.561 | 0.547 | 0.575 | 881,242 | 0.5563 | -3.61% |
| 2002-04-10 | 0 | 4.150 | 4.100 | 4.175 | 3.850 | 4.150 | 369,700 | 1,493,595 | 4.0400 | 0.575 | 0.568 | 0.578 | 0.533 | 0.575 | 2,670,452 | 0.5593 | 9.21% |
| 2002-04-09 | 0 | 3.800 | 3.775 | 3.825 | 3.775 | 3.800 | 90,000 | 340,750 | 3.7861 | 0.526 | 0.523 | 0.530 | 0.523 | 0.526 | 650,096 | 0.5242 | -1.94% |
| 2002-04-08 | 0 | 3.875 | 3.800 | 3.875 | 3.850 | 3.875 | 40,000 | 154,750 | 3.8688 | 0.536 | 0.526 | 0.536 | 0.533 | 0.536 | 288,932 | 0.5356 | 0.65% |
| 2002-04-04 | 0 | 3.850 | 3.800 | 3.875 | 3.825 | 3.850 | 90,000 | 346,000 | 3.8444 | 0.533 | 0.526 | 0.536 | 0.530 | 0.533 | 650,096 | 0.5322 | 0.65% |
| 2002-04-03 | 0 | 3.825 | 3.800 | 3.850 | 3.800 | 3.825 | 127,000 | 484,775 | 3.8171 | 0.530 | 0.526 | 0.533 | 0.526 | 0.530 | 917,358 | 0.5284 | -0.65% |
| 2002-04-02 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.850 | 30,000 | 115,500 | 3.8500 | 0.533 | 0.526 | 0.533 | 0.533 | 0.533 | 216,699 | 0.5330 | 1.32% |
| 2002-03-28 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.825 | 50,000 | 190,825 | 3.8165 | 0.526 | 0.526 | 0.530 | 0.526 | 0.530 | 361,165 | 0.5284 | 0.00% |
| 2002-03-27 | 0 | 3.800 | 3.775 | 3.825 | 3.800 | 3.825 | 120,000 | 457,250 | 3.8104 | 0.526 | 0.523 | 0.530 | 0.526 | 0.530 | 866,795 | 0.5275 | 0.00% |
| 2002-03-26 | 0 | 3.800 | 3.800 | 3.825 | - | - | 0 | 0 | - | 0.526 | 0.526 | 0.530 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 3.800 | 3.750 | 3.825 | 3.800 | 3.800 | 6,000 | 22,800 | 3.8000 | 0.526 | 0.519 | 0.530 | 0.526 | 0.526 | 43,340 | 0.5261 | 0.00% |
| 2002-03-22 | 0 | 3.800 | 3.750 | 3.825 | 3.800 | 3.800 | 150,200 | 570,745 | 3.7999 | 0.526 | 0.519 | 0.530 | 0.526 | 0.526 | 1,084,939 | 0.5261 | 0.00% |
| 2002-03-21 | 0 | 3.800 | 3.800 | 3.825 | 3.750 | 3.800 | 127,000 | 482,250 | 3.7972 | 0.526 | 0.526 | 0.530 | 0.519 | 0.526 | 917,358 | 0.5257 | 1.33% |
| 2002-03-20 | 0 | 3.750 | 3.700 | 3.825 | 3.750 | 3.825 | 54,000 | 205,750 | 3.8102 | 0.519 | 0.512 | 0.530 | 0.519 | 0.530 | 390,058 | 0.5275 | -1.32% |
| 2002-03-19 | 0 | 3.800 | 3.725 | 3.825 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 0.526 | 0.516 | 0.530 | 0.526 | 0.526 | 72,233 | 0.5261 | -1.30% |
| 2002-03-18 | 0 | 3.850 | 3.800 | 3.850 | 3.800 | 3.850 | 60,000 | 229,500 | 3.8250 | 0.533 | 0.526 | 0.533 | 0.526 | 0.533 | 433,398 | 0.5295 | 4.05% |
| 2002-03-15 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.750 | 57,000 | 212,250 | 3.7237 | 0.512 | 0.512 | 0.519 | 0.512 | 0.519 | 411,728 | 0.5155 | -0.67% |
| 2002-03-14 | 0 | 3.725 | 3.700 | 3.750 | 3.650 | 3.750 | 95,000 | 352,450 | 3.7100 | 0.516 | 0.512 | 0.519 | 0.505 | 0.519 | 686,213 | 0.5136 | 2.05% |
| 2002-03-13 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.650 | 50,000 | 182,500 | 3.6500 | 0.505 | 0.505 | 0.512 | 0.505 | 0.505 | 361,165 | 0.5053 | 0.69% |
| 2002-03-12 | 0 | 3.625 | 3.625 | 3.675 | 3.625 | 3.625 | 40,000 | 145,000 | 3.6250 | 0.502 | 0.502 | 0.509 | 0.502 | 0.502 | 288,932 | 0.5018 | 0.00% |
| 2002-03-11 | 0 | 3.625 | 3.625 | 3.700 | 3.600 | 3.650 | 112,000 | 405,300 | 3.6188 | 0.502 | 0.502 | 0.512 | 0.498 | 0.505 | 809,009 | 0.5010 | 0.00% |
| 2002-03-08 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 4,000 | 14,500 | 3.6250 | 0.502 | 0.502 | 0.505 | 0.502 | 0.502 | 28,893 | 0.5018 | 0.00% |
| 2002-03-07 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.625 | 16,000 | 57,750 | 3.6094 | 0.502 | 0.498 | 0.505 | 0.498 | 0.502 | 115,573 | 0.4997 | 0.69% |
| 2002-03-06 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 50,000 | 180,000 | 3.6000 | 0.498 | 0.498 | 0.505 | 0.498 | 0.498 | 361,165 | 0.4984 | -1.37% |
| 2002-03-05 | 0 | 3.650 | 3.600 | 3.650 | 3.650 | 3.650 | 70,150 | 256,025 | 3.6497 | 0.505 | 0.498 | 0.505 | 0.505 | 0.505 | 506,714 | 0.5053 | 1.39% |
| 2002-03-04 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 38,000 | 136,800 | 3.6000 | 0.498 | 0.498 | 0.505 | 0.498 | 0.498 | 274,485 | 0.4984 | 0.00% |
| 2002-03-01 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 38,000 | 136,800 | 3.6000 | 0.498 | 0.498 | 0.502 | 0.498 | 0.498 | 274,485 | 0.4984 | -0.69% |
| 2002-02-28 | 0 | 3.625 | 3.600 | 3.650 | 3.625 | 3.625 | 20,000 | 72,500 | 3.6250 | 0.502 | 0.498 | 0.505 | 0.502 | 0.502 | 144,466 | 0.5018 | 0.00% |
| 2002-02-27 | 0 | 3.625 | 3.600 | 3.675 | 3.625 | 3.625 | 20,000 | 72,500 | 3.6250 | 0.502 | 0.498 | 0.509 | 0.502 | 0.502 | 144,466 | 0.5018 | 0.69% |
| 2002-02-26 | 0 | 3.600 | 3.600 | 3.625 | - | - | 0 | 0 | - | 0.498 | 0.498 | 0.502 | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 8,000 | 28,800 | 3.6000 | 0.498 | 0.498 | 0.502 | 0.498 | 0.498 | 57,786 | 0.4984 | -1.37% |
| 2002-02-22 | 0 | 3.650 | 3.600 | 3.650 | - | - | 0 | 0 | - | 0.505 | 0.498 | 0.505 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 3.650 | 3.600 | 3.675 | - | - | 0 | 0 | - | 0.505 | 0.498 | 0.509 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 3.650 | 3.625 | 3.675 | - | - | 0 | 0 | - | 0.505 | 0.502 | 0.509 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 3.650 | 3.600 | 3.675 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 0.505 | 0.498 | 0.509 | 0.505 | 0.505 | 72,233 | 0.5053 | -1.35% |
| 2002-02-18 | 0 | 3.700 | 3.625 | 3.700 | 3.750 | 3.750 | 5,000 | 18,750 | 3.7500 | 0.512 | 0.502 | 0.512 | 0.519 | 0.519 | 36,116 | 0.5192 | 2.78% |
| 2002-02-15 | 0 | 3.600 | 3.575 | 3.725 | - | - | 0 | 0 | - | 0.498 | 0.495 | 0.516 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 3.600 | 3.600 | 3.750 | - | - | 0 | 0 | - | 0.498 | 0.498 | 0.519 | - | - | 0 | - | 0.70% |
| 2002-02-08 | 1 | 3.575 | - | - | - | - | 0 | 0 | - | 0.495 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-07 | 1 | 3.575 | - | - | - | - | 0 | 0 | - | 0.495 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 3.575 | 3.575 | 3.700 | 3.575 | 3.600 | 392,000 | 1,402,650 | 3.5782 | 0.495 | 0.495 | 0.512 | 0.495 | 0.498 | 2,831,531 | 0.4954 | 0.00% |
| 2002-02-05 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.575 | 999,000 | 3,571,425 | 3.5750 | 0.495 | 0.495 | 0.498 | 0.495 | 0.495 | 7,216,071 | 0.4949 | -0.69% |
| 2002-02-04 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 125,000 | 449,500 | 3.5960 | 0.498 | 0.495 | 0.498 | 0.495 | 0.498 | 902,912 | 0.4978 | 0.00% |
| 2002-02-01 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 975,000 | 3,486,375 | 3.5758 | 0.498 | 0.495 | 0.498 | 0.495 | 0.498 | 7,042,712 | 0.4950 | 0.70% |
| 2002-01-31 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.575 | 346,000 | 1,230,700 | 3.5569 | 0.495 | 0.495 | 0.498 | 0.491 | 0.495 | 2,499,260 | 0.4924 | 0.70% |
| 2002-01-30 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 72,233 | 0.4915 | -0.70% |
| 2002-01-29 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.575 | 89,000 | 316,300 | 3.5539 | 0.495 | 0.491 | 0.495 | 0.491 | 0.495 | 642,873 | 0.4920 | 0.70% |
| 2002-01-28 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 104,000 | 369,200 | 3.5500 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 751,223 | 0.4915 | 0.00% |
| 2002-01-25 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 30,950 | 109,730 | 3.5454 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 223,561 | 0.4908 | 0.00% |
| 2002-01-24 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 3,000 | 10,650 | 3.5500 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 21,670 | 0.4915 | -0.70% |
| 2002-01-23 | 0 | 3.575 | 3.550 | 3.600 | 3.550 | 3.575 | 115,000 | 410,400 | 3.5687 | 0.495 | 0.491 | 0.498 | 0.491 | 0.495 | 830,679 | 0.4941 | 0.00% |
| 2002-01-22 | 0 | 3.575 | 3.550 | 3.575 | 3.575 | 3.575 | 20,000 | 71,500 | 3.5750 | 0.495 | 0.491 | 0.495 | 0.495 | 0.495 | 144,466 | 0.4949 | 0.70% |
| 2002-01-21 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 192,000 | 681,600 | 3.5500 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 1,386,873 | 0.4915 | 0.00% |
| 2002-01-18 | 0 | 3.550 | 3.550 | 3.575 | - | - | 0 | 0 | - | 0.491 | 0.491 | 0.495 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 150,000 | 532,500 | 3.5500 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 1,083,494 | 0.4915 | 0.00% |
| 2002-01-16 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 159,000 | 564,450 | 3.5500 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 1,148,504 | 0.4915 | 0.00% |
| 2002-01-15 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 103,000 | 365,650 | 3.5500 | 0.491 | 0.488 | 0.491 | 0.491 | 0.491 | 743,999 | 0.4915 | 0.00% |
| 2002-01-14 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 23,000 | 81,650 | 3.5500 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 166,136 | 0.4915 | 0.71% |
| 2002-01-11 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 87,000 | 308,700 | 3.5483 | 0.488 | 0.488 | 0.491 | 0.488 | 0.491 | 628,427 | 0.4912 | 0.00% |
| 2002-01-10 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.525 | 6,000 | 21,150 | 3.5250 | 0.488 | 0.488 | 0.491 | 0.488 | 0.488 | 43,340 | 0.4880 | -0.70% |
| 2002-01-09 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 92,000 | 326,600 | 3.5500 | 0.491 | 0.488 | 0.491 | 0.491 | 0.491 | 664,543 | 0.4915 | 0.00% |
| 2002-01-08 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 252,450 | 896,198 | 3.5500 | 0.491 | 0.488 | 0.491 | 0.491 | 0.491 | 1,823,521 | 0.4915 | 0.71% |
| 2002-01-07 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 107,000 | 378,225 | 3.5348 | 0.488 | 0.488 | 0.491 | 0.488 | 0.491 | 772,893 | 0.4894 | -0.70% |
| 2002-01-04 | 0 | 3.550 | 3.525 | 3.550 | 3.550 | 3.550 | 70,000 | 248,500 | 3.5500 | 0.491 | 0.488 | 0.491 | 0.491 | 0.491 | 505,631 | 0.4915 | 0.71% |
| 2002-01-03 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.525 | 24,000 | 84,600 | 3.5250 | 0.488 | 0.488 | 0.491 | 0.488 | 0.488 | 173,359 | 0.4880 | 0.00% |
| 2002-01-02 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 60,000 | 211,550 | 3.5258 | 0.488 | 0.488 | 0.491 | 0.488 | 0.491 | 433,398 | 0.4881 | 0.00% |
| 2001-12-31 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 44,000 | 155,650 | 3.5375 | 0.488 | 0.488 | 0.491 | 0.488 | 0.491 | 317,825 | 0.4897 | -0.70% |
| 2001-12-28 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.550 | 16,000 | 56,650 | 3.5406 | 0.491 | 0.488 | 0.491 | 0.488 | 0.491 | 115,573 | 0.4902 | 0.71% |
| 2001-12-27 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.525 | 41,000 | 144,525 | 3.5250 | 0.488 | 0.488 | 0.491 | 0.488 | 0.488 | 296,155 | 0.4880 | -0.70% |
| 2001-12-24 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.550 | 35,000 | 124,125 | 3.5464 | 0.491 | 0.488 | 0.491 | 0.488 | 0.491 | 252,815 | 0.4910 | 0.71% |
| 2001-12-21 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 1,974,000 | 6,961,850 | 3.5268 | 0.488 | 0.488 | 0.491 | 0.488 | 0.491 | 14,258,783 | 0.4882 | 0.00% |
| 2001-12-20 | 0 | 3.525 | 3.500 | 3.525 | 3.500 | 3.525 | 495,000 | 1,743,125 | 3.5215 | 0.488 | 0.485 | 0.488 | 0.485 | 0.488 | 3,575,531 | 0.4875 | 0.71% |
| 2001-12-19 | 0 | 3.500 | 3.500 | 3.525 | 3.450 | 3.600 | 2,147,000 | 7,515,350 | 3.5004 | 0.485 | 0.485 | 0.488 | 0.478 | 0.498 | 15,508,413 | 0.4846 | 4.48% |
| 2001-12-18 | 1 | 3.350 | - | - | - | - | 0 | 0 | - | 0.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-17 | 1 | 3.350 | - | - | - | - | 0 | 0 | - | 0.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-14 | 1 | 3.350 | - | - | - | - | 0 | 0 | - | 0.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-13 | 1 | 3.350 | - | - | - | - | 0 | 0 | - | 0.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 1 | 3.350 | - | - | - | - | 0 | 0 | - | 0.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-11 | 1 | 3.350 | - | - | - | - | 0 | 0 | - | 0.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-10 | 1 | 3.350 | - | - | - | - | 0 | 0 | - | 0.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 3.350 | 3.225 | 3.350 | 3.325 | 3.350 | 78,000 | 260,800 | 3.3436 | 0.464 | 0.446 | 0.464 | 0.460 | 0.464 | 563,417 | 0.4629 | 0.75% |
| 2001-12-06 | 0 | 3.325 | 3.275 | 3.325 | 3.300 | 3.375 | 255,000 | 856,475 | 3.3587 | 0.460 | 0.453 | 0.460 | 0.457 | 0.467 | 1,841,940 | 0.4650 | 0.76% |
| 2001-12-05 | 0 | 3.300 | 3.200 | 3.300 | 3.200 | 3.300 | 79,000 | 258,700 | 3.2747 | 0.457 | 0.443 | 0.457 | 0.443 | 0.457 | 570,640 | 0.4534 | 3.12% |
| 2001-12-04 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.350 | 42,000 | 135,900 | 3.2357 | 0.443 | 0.443 | 0.457 | 0.443 | 0.464 | 303,378 | 0.4480 | -0.78% |
| 2001-12-03 | 0 | 3.225 | 3.225 | 3.425 | - | - | 5,000 | 16,125 | 3.2250 | 0.446 | 0.446 | 0.474 | - | - | 36,116 | 0.4465 | 0.78% |
| 2001-11-30 | 0 | 3.200 | 3.175 | 3.275 | 3.200 | 3.200 | 24,000 | 76,800 | 3.2000 | 0.443 | 0.440 | 0.453 | 0.443 | 0.443 | 173,359 | 0.4430 | -3.03% |
| 2001-11-29 | 0 | 3.300 | 3.175 | 3.325 | 3.175 | 3.300 | 149,000 | 481,575 | 3.2320 | 0.457 | 0.440 | 0.460 | 0.440 | 0.457 | 1,076,271 | 0.4474 | 0.00% |
| 2001-11-28 | 0 | 3.300 | 3.250 | 3.400 | - | - | 0 | 0 | - | 0.457 | 0.450 | 0.471 | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.325 | 70,000 | 231,750 | 3.3107 | 0.457 | 0.453 | 0.460 | 0.457 | 0.460 | 505,631 | 0.4583 | -0.75% |
| 2001-11-26 | 0 | 3.325 | 3.300 | 3.375 | 3.325 | 3.350 | 110,000 | 366,000 | 3.3273 | 0.460 | 0.457 | 0.467 | 0.460 | 0.464 | 794,562 | 0.4606 | 0.76% |
| 2001-11-23 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.400 | 35,000 | 117,200 | 3.3486 | 0.457 | 0.457 | 0.471 | 0.457 | 0.471 | 252,815 | 0.4636 | -2.94% |
| 2001-11-22 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.425 | 127,000 | 433,050 | 3.4098 | 0.471 | 0.467 | 0.474 | 0.471 | 0.474 | 917,358 | 0.4721 | -0.73% |
| 2001-11-21 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.425 | 91,000 | 311,325 | 3.4212 | 0.474 | 0.474 | 0.478 | 0.471 | 0.474 | 657,320 | 0.4736 | 0.74% |
| 2001-11-20 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.450 | 83,000 | 285,850 | 3.4440 | 0.471 | 0.467 | 0.474 | 0.471 | 0.478 | 599,533 | 0.4768 | -1.45% |
| 2001-11-19 | 0 | 3.450 | 3.450 | 3.475 | 3.300 | 3.525 | 168,000 | 583,625 | 3.4740 | 0.478 | 0.478 | 0.481 | 0.457 | 0.488 | 1,213,513 | 0.4809 | 5.34% |
| 2001-11-16 | 0 | 3.275 | 3.225 | 3.300 | - | - | 0 | 0 | - | 0.453 | 0.446 | 0.457 | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 3.275 | 3.250 | 3.300 | - | - | 0 | 0 | - | 0.453 | 0.450 | 0.457 | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 3.275 | 3.200 | 3.275 | 3.175 | 3.275 | 43,000 | 137,350 | 3.1942 | 0.453 | 0.443 | 0.453 | 0.440 | 0.453 | 310,602 | 0.4422 | 3.15% |
| 2001-11-13 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.200 | 70,200 | 223,360 | 3.1818 | 0.440 | 0.436 | 0.443 | 0.440 | 0.443 | 507,075 | 0.4405 | 1.60% |
| 2001-11-12 | 0 | 3.125 | 3.100 | 3.150 | 3.125 | 3.150 | 60,000 | 188,000 | 3.1333 | 0.433 | 0.429 | 0.436 | 0.433 | 0.436 | 433,398 | 0.4338 | 0.00% |
| 2001-11-09 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.125 | 41,000 | 128,075 | 3.1238 | 0.433 | 0.433 | 0.436 | 0.429 | 0.433 | 296,155 | 0.4325 | 0.00% |
| 2001-11-08 | 0 | 3.125 | 3.100 | 3.150 | 3.125 | 3.125 | 20,000 | 62,750 | 3.1375 | 0.433 | 0.429 | 0.436 | 0.433 | 0.433 | 144,466 | 0.4344 | -0.79% |
| 2001-11-07 | 0 | 3.150 | 3.150 | 3.200 | 3.125 | 3.150 | 20,000 | 62,750 | 3.1375 | 0.436 | 0.436 | 0.443 | 0.433 | 0.436 | 144,466 | 0.4344 | 0.00% |
| 2001-11-06 | 0 | 3.150 | 3.125 | 3.200 | 3.125 | 3.175 | 74,000 | 233,825 | 3.1598 | 0.436 | 0.433 | 0.443 | 0.433 | 0.440 | 534,524 | 0.4374 | 0.00% |
| 2001-11-05 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.175 | 62,000 | 195,550 | 3.1540 | 0.436 | 0.433 | 0.436 | 0.436 | 0.440 | 447,844 | 0.4366 | 0.00% |
| 2001-11-02 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 0.436 | 0.436 | 0.443 | 0.436 | 0.436 | 144,466 | 0.4361 | -1.56% |
| 2001-11-01 | 0 | 3.200 | 3.075 | 3.200 | 3.000 | 3.200 | 8,000 | 24,600 | 3.0750 | 0.443 | 0.426 | 0.443 | 0.415 | 0.443 | 57,786 | 0.4257 | 3.23% |
| 2001-10-31 | 0 | 3.100 | 3.100 | 3.250 | 3.000 | 3.000 | 50,000 | 150,000 | 3.0000 | 0.429 | 0.429 | 0.450 | 0.415 | 0.415 | 361,165 | 0.4153 | 0.81% |
| 2001-10-30 | 0 | 3.075 | 3.025 | 3.175 | - | - | 0 | 0 | - | 0.426 | 0.419 | 0.440 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 3.075 | 3.075 | 3.150 | 3.075 | 3.100 | 78,000 | 240,725 | 3.0862 | 0.426 | 0.426 | 0.436 | 0.426 | 0.429 | 563,417 | 0.4273 | -1.60% |
| 2001-10-26 | 0 | 3.125 | 3.125 | 3.200 | 3.000 | 3.200 | 216,000 | 675,625 | 3.1279 | 0.433 | 0.433 | 0.443 | 0.415 | 0.443 | 1,560,232 | 0.4330 | 4.17% |
| 2001-10-24 | 0 | 3.000 | 2.975 | 3.050 | 2.950 | 3.100 | 511,999 | 1,548,797 | 3.0250 | 0.415 | 0.412 | 0.422 | 0.408 | 0.429 | 3,698,320 | 0.4188 | 1.69% |
| 2001-10-23 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 2.950 | 340,000 | 1,003,000 | 2.9500 | 0.408 | 0.408 | 0.415 | 0.408 | 0.408 | 2,455,920 | 0.4084 | 0.00% |
| 2001-10-22 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 2.950 | 190,000 | 560,500 | 2.9500 | 0.408 | 0.405 | 0.408 | 0.408 | 0.408 | 1,372,426 | 0.4084 | 1.72% |
| 2001-10-19 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 2.950 | 500,000 | 1,452,700 | 2.9054 | 0.401 | 0.401 | 0.412 | 0.401 | 0.408 | 3,611,647 | 0.4022 | 0.00% |
| 2001-10-18 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 3.000 | 456,000 | 1,328,200 | 2.9127 | 0.401 | 0.401 | 0.412 | 0.401 | 0.415 | 3,293,822 | 0.4032 | 1.75% |
| 2001-10-17 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.900 | 145,000 | 414,750 | 2.8603 | 0.395 | 0.395 | 0.401 | 0.395 | 0.401 | 1,047,378 | 0.3960 | -0.87% |
| 2001-10-16 | 0 | 2.875 | 2.825 | 2.900 | - | - | 0 | 0 | - | 0.398 | 0.391 | 0.401 | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 67,000 | 194,125 | 2.8974 | 0.398 | 0.398 | 0.401 | 0.398 | 0.401 | 483,961 | 0.4011 | -2.54% |
| 2001-10-12 | 0 | 2.950 | 2.875 | 2.975 | 2.900 | 2.950 | 555,000 | 1,614,250 | 2.9086 | 0.408 | 0.398 | 0.412 | 0.401 | 0.408 | 4,008,928 | 0.4027 | 2.61% |
| 2001-10-11 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 221,000 | 638,875 | 2.8908 | 0.398 | 0.398 | 0.401 | 0.398 | 0.401 | 1,596,348 | 0.4002 | -0.86% |
| 2001-10-10 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.900 | 50,000 | 145,000 | 2.9000 | 0.401 | 0.398 | 0.401 | 0.401 | 0.401 | 361,165 | 0.4015 | 0.00% |
| 2001-10-09 | 0 | 2.900 | 2.875 | 2.900 | 2.825 | 2.900 | 126,000 | 365,100 | 2.8976 | 0.401 | 0.398 | 0.401 | 0.391 | 0.401 | 910,135 | 0.4011 | 2.65% |
| 2001-10-08 | 0 | 2.825 | 2.825 | 2.900 | - | - | 0 | 0 | - | 0.391 | 0.391 | 0.401 | - | - | 0 | - | 0.53% |
| 2001-10-05 | 0 | 2.850 | 2.850 | 2.950 | 2.850 | 2.850 | 29,000 | 82,650 | 2.8500 | 0.389 | 0.389 | 0.403 | 0.389 | 0.389 | 212,457 | 0.3890 | -3.39% |
| 2001-10-04 | 0 | 2.950 | 2.850 | 2.975 | 2.950 | 2.950 | 50,000 | 147,500 | 2.9500 | 0.403 | 0.389 | 0.406 | 0.403 | 0.403 | 366,306 | 0.4027 | 0.00% |
| 2001-10-03 | 0 | 2.950 | 2.825 | 2.950 | 2.825 | 3.000 | 81,000 | 232,275 | 2.8676 | 0.403 | 0.386 | 0.403 | 0.386 | 0.409 | 593,415 | 0.3914 | -0.84% |
| 2001-09-28 | 0 | 2.975 | 2.850 | 2.975 | - | - | 0 | 0 | - | 0.406 | 0.389 | 0.406 | - | - | 0 | - | -0.83% |
| 2001-09-27 | 0 | 3.000 | 2.825 | 3.000 | 3.000 | 3.000 | 1,000 | 3,000 | 3.0000 | 0.409 | 0.386 | 0.409 | 0.409 | 0.409 | 7,326 | 0.4095 | 0.00% |
| 2001-09-26 | 0 | 3.000 | 2.950 | 3.000 | 2.975 | 3.000 | 177,000 | 530,750 | 2.9986 | 0.409 | 0.403 | 0.409 | 0.406 | 0.409 | 1,296,723 | 0.4093 | 0.00% |
| 2001-09-25 | 0 | 3.000 | 2.975 | 3.000 | 2.900 | 3.000 | 101,000 | 297,050 | 2.9411 | 0.409 | 0.406 | 0.409 | 0.396 | 0.409 | 739,938 | 0.4015 | 0.00% |
| 2001-09-24 | 0 | 3.000 | 2.850 | 3.125 | - | - | 0 | 0 | - | 0.409 | 0.389 | 0.427 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 3.000 | 2.975 | 3.000 | 2.925 | 3.150 | 57,000 | 170,625 | 2.9934 | 0.409 | 0.406 | 0.409 | 0.399 | 0.430 | 417,589 | 0.4086 | -6.98% |
| 2001-09-20 | 0 | 3.225 | - | 3.250 | 3.175 | 3.250 | 102,000 | 327,000 | 3.2059 | 0.440 | - | 0.444 | 0.433 | 0.444 | 747,264 | 0.4376 | 7.50% |
| 2001-09-19 | 0 | 3.000 | 2.850 | 3.100 | 3.000 | 3.000 | 257,000 | 771,000 | 3.0000 | 0.409 | 0.389 | 0.423 | 0.409 | 0.409 | 1,882,812 | 0.4095 | -4.76% |
| 2001-09-18 | 0 | 3.150 | 2.800 | 3.150 | 3.200 | 3.200 | 65,000 | 208,000 | 3.2000 | 0.430 | 0.382 | 0.430 | 0.437 | 0.437 | 476,198 | 0.4368 | -1.56% |
| 2001-09-17 | 0 | 3.200 | 3.175 | 3.200 | 3.000 | 3.200 | 54,000 | 163,975 | 3.0366 | 0.437 | 0.433 | 0.437 | 0.409 | 0.437 | 395,610 | 0.4145 | -7.25% |
| 2001-09-14 | 0 | 3.450 | 3.450 | 3.775 | 3.450 | 3.550 | 13,000 | 45,250 | 3.4808 | 0.471 | 0.471 | 0.515 | 0.471 | 0.485 | 95,240 | 0.4751 | -8.00% |
| 2001-09-13 | 0 | 3.750 | - | 3.800 | 3.750 | 3.750 | 5,000 | 18,750 | 3.7500 | 0.512 | - | 0.519 | 0.512 | 0.512 | 36,631 | 0.5119 | 0.00% |
| 2001-09-12 | 0 | 3.750 | - | 3.750 | - | - | 0 | 0 | - | 0.512 | - | 0.512 | - | - | 0 | - | -1.32% |
| 2001-09-11 | 0 | 3.800 | 3.750 | 3.800 | 3.775 | 3.800 | 89,000 | 337,650 | 3.7938 | 0.519 | 0.512 | 0.519 | 0.515 | 0.519 | 652,024 | 0.5178 | 0.00% |
| 2001-09-10 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.800 | 44,000 | 167,150 | 3.7989 | 0.519 | 0.515 | 0.519 | 0.512 | 0.519 | 322,349 | 0.5185 | 0.00% |
| 2001-09-07 | 0 | 3.800 | - | 3.800 | 3.800 | 3.800 | 30,000 | 114,000 | 3.8000 | 0.519 | - | 0.519 | 0.519 | 0.519 | 219,784 | 0.5187 | 0.00% |
| 2001-09-06 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.800 | 32,000 | 120,800 | 3.7750 | 0.519 | 0.515 | 0.519 | 0.512 | 0.519 | 234,436 | 0.5153 | 0.00% |
| 2001-09-05 | 0 | 3.800 | 3.700 | 3.800 | 3.800 | 3.800 | 35,000 | 133,000 | 3.8000 | 0.519 | 0.505 | 0.519 | 0.519 | 0.519 | 256,414 | 0.5187 | -0.65% |
| 2001-09-04 | 0 | 3.825 | 3.750 | 3.825 | 3.800 | 3.950 | 51,000 | 196,325 | 3.8495 | 0.522 | 0.512 | 0.522 | 0.519 | 0.539 | 373,632 | 0.5255 | 0.00% |
| 2001-09-03 | 0 | 3.825 | 3.800 | 3.825 | 3.700 | 3.825 | 3,000 | 11,225 | 3.7417 | 0.522 | 0.519 | 0.522 | 0.505 | 0.522 | 21,978 | 0.5107 | 0.66% |
| 2001-08-31 | 0 | 3.800 | 3.650 | 3.800 | - | - | 0 | 0 | - | 0.519 | 0.498 | 0.519 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 3.800 | 3.775 | 3.850 | 3.600 | 3.850 | 30,000 | 112,325 | 3.7442 | 0.519 | 0.515 | 0.526 | 0.491 | 0.526 | 219,784 | 0.5111 | 0.00% |
| 2001-08-29 | 0 | 3.800 | 3.775 | 3.850 | 3.800 | 3.825 | 37,000 | 141,075 | 3.8128 | 0.519 | 0.515 | 0.526 | 0.519 | 0.522 | 271,066 | 0.5204 | -1.30% |
| 2001-08-28 | 0 | 3.850 | 3.800 | 3.850 | 3.700 | 3.850 | 41,000 | 155,250 | 3.7866 | 0.526 | 0.519 | 0.526 | 0.505 | 0.526 | 300,371 | 0.5169 | -3.14% |
| 2001-08-27 | 0 | 3.975 | 3.800 | 3.900 | 3.800 | 3.975 | 9,000 | 34,900 | 3.8778 | 0.543 | 0.519 | 0.532 | 0.519 | 0.543 | 65,935 | 0.5293 | 0.00% |
| 2001-08-24 | 0 | 3.975 | 3.950 | 3.975 | 3.725 | 3.975 | 8,000 | 30,500 | 3.8125 | 0.543 | 0.539 | 0.543 | 0.508 | 0.543 | 58,609 | 0.5204 | 2.58% |
| 2001-08-23 | 0 | 3.875 | 3.775 | 3.800 | 3.750 | 3.875 | 50,000 | 191,225 | 3.8245 | 0.529 | 0.515 | 0.519 | 0.512 | 0.529 | 366,306 | 0.5220 | 0.00% |
| 2001-08-22 | 0 | 3.875 | 3.800 | 3.875 | 3.800 | 3.925 | 58,000 | 225,475 | 3.8875 | 0.529 | 0.519 | 0.529 | 0.519 | 0.536 | 424,915 | 0.5306 | -5.49% |
| 2001-08-21 | 1 | 4.100 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-20 | 1 | 4.100 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 1 | 4.100 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-16 | 1 | 4.100 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-15 | 1 | 4.100 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-14 | 1 | 4.100 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-13 | 1 | 4.100 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 4.100 | 4.050 | 4.100 | 4.050 | 4.100 | 51,000 | 206,600 | 4.0510 | 0.560 | 0.553 | 0.560 | 0.553 | 0.560 | 373,632 | 0.5530 | 0.00% |
| 2001-08-09 | 0 | 4.100 | 4.075 | 4.175 | 4.025 | 4.100 | 22,000 | 89,900 | 4.0864 | 0.560 | 0.556 | 0.570 | 0.549 | 0.560 | 161,175 | 0.5578 | -2.38% |
| 2001-08-08 | 0 | 4.200 | 4.175 | 4.200 | 4.050 | 4.200 | 226,000 | 928,575 | 4.1087 | 0.573 | 0.570 | 0.573 | 0.553 | 0.573 | 1,655,702 | 0.5608 | 2.44% |
| 2001-08-07 | 0 | 4.100 | 4.075 | 4.100 | 3.950 | 4.100 | 33,000 | 134,750 | 4.0833 | 0.560 | 0.556 | 0.560 | 0.539 | 0.560 | 241,762 | 0.5574 | 0.00% |
| 2001-08-06 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.100 | 15,000 | 61,500 | 4.1000 | 0.560 | 0.560 | 0.563 | 0.560 | 0.560 | 109,892 | 0.5596 | 0.00% |
| 2001-08-03 | 0 | 4.100 | 3.950 | 4.100 | 3.975 | 4.100 | 41,000 | 164,600 | 4.0146 | 0.560 | 0.539 | 0.560 | 0.543 | 0.560 | 300,371 | 0.5480 | 0.00% |
| 2001-08-02 | 0 | 4.100 | 4.000 | 4.150 | 4.100 | 4.200 | 26,000 | 108,700 | 4.1808 | 0.560 | 0.546 | 0.566 | 0.560 | 0.573 | 190,479 | 0.5707 | 0.00% |
| 2001-08-01 | 0 | 4.100 | 4.000 | 4.175 | 4.075 | 4.125 | 20,000 | 81,575 | 4.0788 | 0.560 | 0.546 | 0.570 | 0.556 | 0.563 | 146,522 | 0.5567 | 0.61% |
| 2001-07-31 | 0 | 4.075 | 4.075 | 4.100 | - | - | 0 | 0 | - | 0.556 | 0.556 | 0.560 | - | - | 0 | - | 0.62% |
| 2001-07-30 | 0 | 4.050 | 4.050 | 4.100 | - | - | 0 | 0 | - | 0.553 | 0.553 | 0.560 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.075 | 32,000 | 128,175 | 4.0055 | 0.553 | 0.553 | 0.556 | 0.546 | 0.556 | 234,436 | 0.5467 | -1.82% |
| 2001-07-26 | 0 | 4.125 | 4.100 | 4.175 | 4.000 | 4.175 | 35,000 | 142,600 | 4.0743 | 0.563 | 0.560 | 0.570 | 0.546 | 0.570 | 256,414 | 0.5561 | 1.85% |
| 2001-07-24 | 0 | 4.050 | 4.025 | 4.125 | 4.050 | 4.200 | 131,900 | 539,075 | 4.0870 | 0.553 | 0.549 | 0.563 | 0.553 | 0.573 | 966,315 | 0.5579 | -5.81% |
| 2001-07-23 | 0 | 4.300 | 4.300 | 4.350 | 3.900 | 4.300 | 522,000 | 2,158,000 | 4.1341 | 0.587 | 0.587 | 0.594 | 0.532 | 0.587 | 3,824,233 | 0.5643 | 8.86% |
| 2001-07-20 | 0 | 3.950 | 3.950 | 3.975 | 3.900 | 3.950 | 195,000 | 766,300 | 3.9297 | 0.539 | 0.539 | 0.543 | 0.532 | 0.539 | 1,428,593 | 0.5364 | 1.28% |
| 2001-07-19 | 0 | 3.900 | 3.700 | 3.925 | 3.900 | 3.900 | 14,000 | 52,850 | 3.7750 | 0.532 | 0.505 | 0.536 | 0.532 | 0.532 | 102,566 | 0.5153 | 0.00% |
| 2001-07-18 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 3.950 | 124,000 | 482,850 | 3.8940 | 0.532 | 0.529 | 0.532 | 0.529 | 0.539 | 908,439 | 0.5315 | 0.65% |
| 2001-07-17 | 0 | 3.875 | 3.925 | 3.950 | 3.700 | 3.875 | 18,000 | 68,000 | 3.7778 | 0.529 | 0.536 | 0.539 | 0.505 | 0.529 | 131,870 | 0.5157 | -0.64% |
| 2001-07-16 | 0 | 3.900 | 3.725 | 3.900 | - | - | 0 | 0 | - | 0.532 | 0.508 | 0.532 | - | - | 0 | - | -1.27% |
| 2001-07-13 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 3.950 | 187,000 | 733,825 | 3.9242 | 0.539 | 0.532 | 0.539 | 0.532 | 0.539 | 1,369,984 | 0.5356 | 0.00% |
| 2001-07-12 | 0 | 3.950 | 3.900 | 3.950 | 3.850 | 3.950 | 228,000 | 885,525 | 3.8839 | 0.539 | 0.532 | 0.539 | 0.526 | 0.539 | 1,670,355 | 0.5301 | 3.95% |
| 2001-07-11 | 0 | 3.800 | 3.750 | 3.850 | 3.775 | 3.900 | 153,000 | 583,150 | 3.8114 | 0.519 | 0.512 | 0.526 | 0.515 | 0.532 | 1,120,896 | 0.5203 | 0.00% |
| 2001-07-10 | 0 | 3.800 | 3.775 | 3.800 | 3.700 | 3.800 | 35,000 | 130,000 | 3.7143 | 0.519 | 0.515 | 0.519 | 0.505 | 0.519 | 256,414 | 0.5070 | 4.83% |
| 2001-07-09 | 0 | 3.625 | 3.850 | 3.875 | 3.625 | 3.850 | 22,000 | 82,450 | 3.7477 | 0.495 | 0.526 | 0.529 | 0.495 | 0.526 | 161,175 | 0.5116 | -6.45% |
| 2001-07-05 | 0 | 3.875 | - | 3.875 | - | - | 0 | 0 | - | 0.529 | - | 0.529 | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 3.875 | 3.700 | 3.875 | 3.875 | 3.875 | 1,000 | 3,875 | 3.8750 | 0.529 | 0.505 | 0.529 | 0.529 | 0.529 | 7,326 | 0.5289 | 3.33% |
| 2001-07-03 | 0 | 3.750 | 3.750 | 3.800 | 3.600 | 3.750 | 101,000 | 368,400 | 3.6475 | 0.512 | 0.512 | 0.519 | 0.491 | 0.512 | 739,938 | 0.4979 | 0.00% |
| 2001-06-29 | 0 | 3.750 | 3.700 | 3.900 | 3.750 | 3.800 | 37,000 | 139,700 | 3.7757 | 0.512 | 0.505 | 0.532 | 0.512 | 0.519 | 271,066 | 0.5154 | -3.23% |
| 2001-06-28 | 0 | 3.875 | 3.800 | 3.875 | - | - | 0 | 0 | - | 0.529 | 0.519 | 0.529 | - | - | 0 | - | -1.27% |
| 2001-06-27 | 0 | 3.925 | 3.850 | 3.925 | 3.850 | 4.000 | 81,000 | 318,725 | 3.9349 | 0.536 | 0.526 | 0.536 | 0.526 | 0.546 | 593,415 | 0.5371 | 0.64% |
| 2001-06-26 | 0 | 3.900 | 3.850 | 3.900 | 3.700 | 3.900 | 398,900 | 1,503,025 | 3.7679 | 0.532 | 0.526 | 0.532 | 0.505 | 0.532 | 2,922,388 | 0.5143 | 7.59% |
| 2001-06-22 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.625 | 70,000 | 253,500 | 3.6214 | 0.495 | 0.491 | 0.498 | 0.491 | 0.495 | 512,828 | 0.4943 | 2.11% |
| 2001-06-21 | 0 | 3.550 | 3.550 | 3.625 | 3.500 | 3.600 | 92,000 | 328,500 | 3.5707 | 0.485 | 0.485 | 0.495 | 0.478 | 0.491 | 674,003 | 0.4874 | 1.43% |
| 2001-06-20 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 254,000 | 889,250 | 3.5010 | 0.478 | 0.478 | 0.481 | 0.478 | 0.481 | 1,860,834 | 0.4779 | 0.72% |
| 2001-06-19 | 0 | 3.475 | 3.425 | 3.500 | 3.425 | 3.500 | 30,000 | 104,450 | 3.4817 | 0.474 | 0.468 | 0.478 | 0.468 | 0.478 | 219,784 | 0.4752 | 0.72% |
| 2001-06-18 | 0 | 3.450 | 3.450 | 3.500 | 3.400 | 3.500 | 83,000 | 288,250 | 3.4729 | 0.471 | 0.471 | 0.478 | 0.464 | 0.478 | 608,068 | 0.4740 | -2.13% |
| 2001-06-15 | 0 | 3.525 | 3.500 | 3.550 | 3.500 | 3.525 | 79,000 | 277,675 | 3.5149 | 0.481 | 0.478 | 0.485 | 0.478 | 0.481 | 578,763 | 0.4798 | 0.00% |
| 2001-06-14 | 0 | 3.525 | 3.500 | 3.550 | 3.475 | 3.550 | 117,000 | 411,350 | 3.5158 | 0.481 | 0.478 | 0.485 | 0.474 | 0.485 | 857,156 | 0.4799 | 0.71% |
| 2001-06-13 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 0.478 | 0.478 | 0.491 | 0.478 | 0.478 | 219,784 | 0.4777 | 0.00% |
| 2001-06-12 | 0 | 3.500 | 3.425 | 3.600 | 3.425 | 3.500 | 63,000 | 219,400 | 3.4825 | 0.478 | 0.468 | 0.491 | 0.468 | 0.478 | 461,545 | 0.4754 | -2.78% |
| 2001-06-11 | 0 | 3.600 | 3.500 | 3.600 | 3.400 | 3.600 | 251,000 | 872,400 | 3.4757 | 0.491 | 0.478 | 0.491 | 0.464 | 0.491 | 1,838,855 | 0.4744 | 0.70% |
| 2001-06-08 | 0 | 3.575 | 3.500 | 3.625 | 3.575 | 3.625 | 152,000 | 546,750 | 3.5970 | 0.488 | 0.478 | 0.495 | 0.488 | 0.495 | 1,113,570 | 0.4910 | -3.38% |
| 2001-06-07 | 0 | 3.700 | 3.625 | 3.700 | 3.650 | 3.700 | 78,000 | 288,350 | 3.6968 | 0.505 | 0.495 | 0.505 | 0.498 | 0.505 | 571,437 | 0.5046 | -1.33% |
| 2001-06-06 | 0 | 3.750 | 3.600 | 3.800 | 3.300 | 4.000 | 177,000 | 653,800 | 3.6938 | 0.512 | 0.491 | 0.519 | 0.450 | 0.546 | 1,296,723 | 0.5042 | -6.82% |
| 2001-06-05 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 616,750 | 4,275,525 | 6.9323 | 0.549 | 0.549 | 0.553 | 0.549 | 0.557 | 7,747,099 | 0.5519 | 0.00% |
| 2001-06-04 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 7.000 | 493,350 | 3,398,375 | 6.8884 | 0.549 | 0.545 | 0.549 | 0.541 | 0.557 | 6,197,052 | 0.5484 | 0.00% |
| 2001-06-01 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 510,000 | 3,499,250 | 6.8613 | 0.549 | 0.545 | 0.549 | 0.537 | 0.549 | 6,406,195 | 0.5462 | 2.99% |
| 2001-05-31 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.800 | 299,000 | 2,003,100 | 6.6993 | 0.533 | 0.533 | 0.537 | 0.529 | 0.541 | 3,755,789 | 0.5333 | 0.00% |
| 2001-05-30 | 0 | 6.700 | 6.700 | 6.750 | 6.500 | 6.800 | 736,650 | 4,860,080 | 6.5975 | 0.533 | 0.533 | 0.537 | 0.517 | 0.541 | 9,253,183 | 0.5252 | 3.08% |
| 2001-05-29 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.600 | 470,000 | 3,070,900 | 6.5338 | 0.517 | 0.517 | 0.521 | 0.517 | 0.525 | 5,903,748 | 0.5202 | 0.00% |
| 2001-05-28 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.600 | 332,000 | 2,172,650 | 6.5441 | 0.517 | 0.517 | 0.521 | 0.513 | 0.525 | 4,170,307 | 0.5210 | -1.52% |
| 2001-05-25 | 0 | 6.600 | 6.550 | 6.600 | 6.350 | 6.600 | 926,000 | 6,014,350 | 6.4950 | 0.525 | 0.521 | 0.525 | 0.506 | 0.525 | 11,631,640 | 0.5171 | 2.33% |
| 2001-05-24 | 0 | 6.450 | 6.400 | 6.450 | 6.200 | 7.100 | 1,131,000 | 7,382,350 | 6.5273 | 0.513 | 0.510 | 0.513 | 0.494 | 0.565 | 14,206,679 | 0.5196 | -6.52% |
| 2001-05-23 | 0 | 6.900 | 6.900 | 7.000 | 5.650 | 7.750 | 2,161,000 | 14,800,850 | 6.8491 | 0.549 | 0.549 | 0.557 | 0.450 | 0.617 | 27,144,681 | 0.5453 | 25.45% |
| 2001-05-22 | 0 | 5.500 | 5.400 | 5.600 | 5.400 | 5.700 | 122,000 | 676,800 | 5.5475 | 0.438 | 0.430 | 0.446 | 0.430 | 0.454 | 1,532,462 | 0.4416 | 1.85% |
| 2001-05-21 | 0 | 5.400 | 5.400 | 5.500 | 5.300 | 5.400 | 160,000 | 847,600 | 5.2975 | 0.430 | 0.430 | 0.438 | 0.422 | 0.430 | 2,009,787 | 0.4217 | 2.86% |
| 2001-05-18 | 0 | 5.250 | 5.250 | 5.350 | 5.150 | 5.250 | 134,000 | 696,800 | 5.2000 | 0.418 | 0.418 | 0.426 | 0.410 | 0.418 | 1,683,196 | 0.4140 | 0.96% |
| 2001-05-17 | 0 | 5.200 | 5.200 | 5.300 | 5.050 | 5.300 | 82,000 | 427,000 | 5.2073 | 0.414 | 0.414 | 0.422 | 0.402 | 0.422 | 1,030,016 | 0.4146 | -6.31% |
| 2001-05-16 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 6.050 | 430,000 | 2,497,500 | 5.8081 | 0.442 | 0.434 | 0.442 | 0.438 | 0.482 | 5,401,302 | 0.4624 | -4.31% |
| 2001-05-15 | 0 | 5.800 | 5.700 | 5.750 | 5.150 | 5.800 | 798,700 | 4,371,060 | 5.4727 | 0.462 | 0.454 | 0.458 | 0.410 | 0.462 | 10,032,604 | 0.4357 | 12.62% |
| 2001-05-14 | 0 | 5.150 | 5.050 | 5.150 | 4.800 | 5.150 | 477,000 | 2,399,200 | 5.0298 | 0.410 | 0.402 | 0.410 | 0.382 | 0.410 | 5,991,676 | 0.4004 | 11.47% |
| 2001-05-11 | 0 | 4.800 | 4.725 | 4.800 | 4.600 | 4.800 | 385,000 | 1,818,725 | 4.7240 | 0.368 | 0.362 | 0.368 | 0.352 | 0.368 | 5,024,467 | 0.3620 | 4.35% |
| 2001-05-10 | 0 | 4.600 | 4.425 | 4.600 | 4.575 | 4.650 | 133,000 | 612,950 | 4.6086 | 0.352 | 0.339 | 0.352 | 0.351 | 0.356 | 1,735,725 | 0.3531 | 0.55% |
| 2001-05-09 | 0 | 4.575 | 4.400 | 4.600 | 4.400 | 4.600 | 70,000 | 314,200 | 4.4886 | 0.351 | 0.337 | 0.352 | 0.337 | 0.352 | 913,539 | 0.3439 | 2.81% |
| 2001-05-08 | 0 | 4.450 | 4.325 | 4.450 | 4.300 | 4.450 | 25,000 | 108,250 | 4.3300 | 0.341 | 0.331 | 0.341 | 0.329 | 0.341 | 326,264 | 0.3318 | 0.00% |
| 2001-05-07 | 0 | 4.450 | 4.400 | 4.450 | 4.350 | 4.450 | 39,000 | 173,450 | 4.4474 | 0.341 | 0.337 | 0.341 | 0.333 | 0.341 | 508,972 | 0.3408 | 2.30% |
| 2001-05-04 | 0 | 4.350 | 4.300 | 4.500 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 0.333 | 0.329 | 0.345 | 0.333 | 0.333 | 130,506 | 0.3333 | -4.40% |
| 2001-05-03 | 0 | 4.550 | 4.375 | 4.550 | 4.425 | 4.600 | 40,000 | 181,250 | 4.5313 | 0.349 | 0.335 | 0.349 | 0.339 | 0.352 | 522,023 | 0.3472 | -2.15% |
| 2001-05-02 | 0 | 4.650 | 4.550 | 4.650 | 4.450 | 4.700 | 85,000 | 387,750 | 4.5618 | 0.356 | 0.349 | 0.356 | 0.341 | 0.360 | 1,109,298 | 0.3495 | 2.20% |
| 2001-04-27 | 0 | 4.550 | 4.550 | 4.650 | 4.525 | 4.725 | 42,000 | 194,250 | 4.6250 | 0.349 | 0.349 | 0.356 | 0.347 | 0.362 | 548,124 | 0.3544 | 0.55% |
| 2001-04-26 | 0 | 4.525 | 4.525 | 4.800 | 4.100 | 4.800 | 318,000 | 1,405,050 | 4.4184 | 0.347 | 0.347 | 0.368 | 0.314 | 0.368 | 4,150,079 | 0.3386 | 11.73% |
| 2001-04-25 | 0 | 4.050 | 4.000 | 4.100 | 4.050 | 4.050 | 26,000 | 105,300 | 4.0500 | 0.310 | 0.307 | 0.314 | 0.310 | 0.310 | 339,315 | 0.3103 | 1.25% |
| 2001-04-24 | 0 | 4.000 | 3.925 | 4.050 | 3.900 | 4.000 | 73,000 | 287,950 | 3.9445 | 0.307 | 0.301 | 0.310 | 0.299 | 0.307 | 952,691 | 0.3022 | 2.56% |
| 2001-04-23 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 34,000 | 132,100 | 3.8853 | 0.299 | 0.295 | 0.299 | 0.295 | 0.299 | 443,719 | 0.2977 | 2.63% |
| 2001-04-20 | 0 | 3.800 | 3.725 | 3.800 | 3.800 | 3.825 | 30,000 | 114,275 | 3.8092 | 0.291 | 0.285 | 0.291 | 0.291 | 0.293 | 391,517 | 0.2919 | 0.66% |
| 2001-04-19 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.775 | 20,000 | 75,500 | 3.7750 | 0.289 | 0.287 | 0.291 | 0.289 | 0.289 | 261,011 | 0.2893 | 2.03% |
| 2001-04-18 | 0 | 3.700 | 3.650 | 3.750 | 3.700 | 3.700 | 25,000 | 92,500 | 3.7000 | 0.284 | 0.280 | 0.287 | 0.284 | 0.284 | 326,264 | 0.2835 | 1.37% |
| 2001-04-17 | 0 | 3.650 | 3.600 | 3.700 | - | - | 0 | 0 | - | 0.280 | 0.276 | 0.284 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 3.650 | 3.625 | 3.725 | 3.625 | 3.700 | 93,350 | 341,625 | 3.6596 | 0.280 | 0.278 | 0.285 | 0.278 | 0.284 | 1,218,270 | 0.2804 | 0.00% |
| 2001-04-11 | 0 | 3.650 | 3.650 | 3.750 | - | - | 0 | 0 | - | 0.280 | 0.280 | 0.287 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 3.650 | 3.625 | 3.750 | - | - | 0 | 0 | - | 0.280 | 0.278 | 0.287 | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 3.650 | 3.625 | 3.750 | - | - | 0 | 0 | - | 0.280 | 0.278 | 0.287 | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 0.280 | 0.272 | - | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 3.650 | 3.600 | 3.750 | - | - | 0 | 0 | - | 0.280 | 0.276 | 0.287 | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.650 | 70,000 | 255,500 | 3.6500 | 0.280 | 0.280 | 0.287 | 0.280 | 0.280 | 913,539 | 0.2797 | 0.00% |
| 2001-04-02 | 0 | 3.650 | 3.650 | - | 3.625 | 3.625 | 7,000 | 25,375 | 3.6250 | 0.280 | 0.280 | - | 0.278 | 0.278 | 91,354 | 0.2778 | 1.39% |
| 2001-03-30 | 0 | 3.600 | 3.600 | - | 3.575 | 3.575 | 10,000 | 35,750 | 3.5750 | 0.276 | 0.276 | - | 0.274 | 0.274 | 130,506 | 0.2739 | -0.69% |
| 2001-03-29 | 0 | 3.625 | 3.525 | - | - | - | 0 | 0 | - | 0.278 | 0.270 | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 3.625 | 3.625 | 3.750 | - | - | 0 | 0 | - | 0.278 | 0.278 | 0.287 | - | - | 0 | - | 0.69% |
| 2001-03-27 | 0 | 3.600 | 3.575 | - | 3.600 | 3.600 | 50,000 | 180,000 | 3.6000 | 0.276 | 0.274 | - | 0.276 | 0.276 | 652,528 | 0.2759 | -1.37% |
| 2001-03-26 | 0 | 3.650 | 3.600 | - | - | - | 0 | 0 | - | 0.280 | 0.276 | - | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 3.650 | 3.600 | - | 3.650 | 3.650 | 15,000 | 54,750 | 3.6500 | 0.280 | 0.276 | - | 0.280 | 0.280 | 195,758 | 0.2797 | 0.00% |
| 2001-03-22 | 0 | 3.650 | - | 3.950 | 3.650 | 3.650 | 20,000 | 73,000 | 3.6500 | 0.280 | - | 0.303 | 0.280 | 0.280 | 261,011 | 0.2797 | -5.19% |
| 2001-03-21 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 0.295 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 3.850 | 3.650 | - | - | - | 0 | 0 | - | 0.295 | 0.280 | - | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 3.850 | 3.650 | - | - | - | 0 | 0 | - | 0.295 | 0.280 | - | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 0.295 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 3.850 | 3.650 | 3.900 | - | - | 0 | 0 | - | 0.295 | 0.280 | 0.299 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 0.295 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 3.850 | 3.650 | 3.900 | - | - | 0 | 0 | - | 0.295 | 0.280 | 0.299 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 3.850 | 3.650 | - | - | - | 0 | 0 | - | 0.295 | 0.280 | - | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 3.850 | 3.725 | 3.850 | - | - | 0 | 0 | - | 0.295 | 0.285 | 0.295 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 3.850 | 3.700 | 3.950 | 3.800 | 3.850 | 60,000 | 228,500 | 3.8083 | 0.295 | 0.284 | 0.303 | 0.291 | 0.295 | 783,034 | 0.2918 | 4.05% |
| 2001-03-07 | 0 | 3.700 | 3.650 | - | - | - | 0 | 0 | - | 0.284 | 0.280 | - | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 3.700 | 3.650 | 3.850 | - | - | 0 | 0 | - | 0.284 | 0.280 | 0.295 | - | - | 0 | - | 0.00% |
| 2001-03-05 | 0 | 3.700 | 3.550 | - | - | - | 0 | 0 | - | 0.284 | 0.272 | - | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 3.700 | 3.650 | 3.800 | - | - | 0 | 0 | - | 0.284 | 0.280 | 0.291 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 3.700 | 3.650 | 3.850 | 3.700 | 3.700 | 50,000 | 185,000 | 3.7000 | 0.284 | 0.280 | 0.295 | 0.284 | 0.284 | 652,528 | 0.2835 | -2.63% |
| 2001-02-28 | 0 | 3.800 | 3.675 | 3.850 | - | - | 0 | 0 | - | 0.291 | 0.282 | 0.295 | - | - | 0 | - | 0.00% |
| 2001-02-27 | 0 | 3.800 | 3.650 | 3.850 | 3.800 | 3.800 | 5,000 | 19,000 | 3.8000 | 0.291 | 0.280 | 0.295 | 0.291 | 0.291 | 65,253 | 0.2912 | 0.00% |
| 2001-02-26 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.291 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 3.800 | 3.675 | 3.800 | - | - | 0 | 0 | - | 0.291 | 0.282 | 0.291 | - | - | 0 | - | -1.30% |
| 2001-02-22 | 0 | 3.850 | 3.650 | 3.850 | - | - | 50,000 | 185,000 | 3.7000 | 0.295 | 0.280 | 0.295 | - | - | 652,528 | 0.2835 | 0.00% |
| 2001-02-21 | 0 | 3.850 | 3.675 | 3.850 | 3.800 | 3.850 | 20,000 | 76,250 | 3.8125 | 0.295 | 0.282 | 0.295 | 0.291 | 0.295 | 261,011 | 0.2921 | 4.05% |
| 2001-02-20 | 0 | 3.700 | 3.650 | 3.800 | - | - | 0 | 0 | - | 0.284 | 0.280 | 0.291 | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.700 | 50,000 | 184,500 | 3.6900 | 0.284 | 0.282 | 0.284 | 0.282 | 0.284 | 652,528 | 0.2827 | 0.00% |
| 2001-02-16 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 12,000 | 44,400 | 3.7000 | 0.284 | 0.284 | 0.287 | 0.284 | 0.284 | 156,607 | 0.2835 | 0.00% |
| 2001-02-15 | 0 | 3.700 | 3.650 | 3.800 | - | - | 0 | 0 | - | 0.284 | 0.280 | 0.291 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 3.700 | 3.650 | 3.850 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 0.284 | 0.280 | 0.295 | 0.284 | 0.284 | 261,011 | 0.2835 | 0.00% |
| 2001-02-13 | 0 | 3.700 | 3.700 | 3.800 | - | - | 0 | 0 | - | 0.284 | 0.284 | 0.291 | - | - | 0 | - | 0.00% |
| 2001-02-12 | 0 | 3.700 | 3.700 | 3.850 | 3.650 | 3.650 | 4,000 | 14,600 | 3.6500 | 0.284 | 0.284 | 0.295 | 0.280 | 0.280 | 52,202 | 0.2797 | -1.33% |
| 2001-02-09 | 0 | 3.750 | 3.750 | 3.850 | 3.750 | 3.750 | 74,000 | 277,500 | 3.7500 | 0.287 | 0.287 | 0.295 | 0.287 | 0.287 | 965,742 | 0.2873 | 0.00% |
| 2001-02-08 | 0 | 3.750 | 3.650 | 3.800 | 3.750 | 3.750 | 20,000 | 75,000 | 3.7500 | 0.287 | 0.280 | 0.291 | 0.287 | 0.287 | 261,011 | 0.2873 | 0.00% |
| 2001-02-07 | 0 | 3.750 | 3.700 | 3.800 | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 0.287 | 0.284 | 0.291 | 0.287 | 0.287 | 130,506 | 0.2873 | 1.35% |
| 2001-02-06 | 0 | 3.700 | 3.575 | 3.750 | - | - | 0 | 0 | - | 0.284 | 0.274 | 0.287 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 3.700 | 3.575 | 3.775 | 3.700 | 3.700 | 15,000 | 55,500 | 3.7000 | 0.284 | 0.274 | 0.289 | 0.284 | 0.284 | 195,758 | 0.2835 | 2.78% |
| 2001-02-02 | 0 | 3.600 | - | 3.700 | 3.600 | 3.600 | 10,000 | 36,000 | 3.6000 | 0.276 | - | 0.284 | 0.276 | 0.276 | 130,506 | 0.2759 | 1.41% |
| 2001-02-01 | 0 | 3.550 | 3.400 | 3.600 | 3.500 | 3.550 | 20,000 | 70,500 | 3.5250 | 0.272 | 0.261 | 0.276 | 0.268 | 0.272 | 261,011 | 0.2701 | 1.43% |
| 2001-01-31 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.268 | 0.261 | 0.268 | 0.268 | 0.268 | 130,506 | 0.2682 | 4.48% |
| 2001-01-30 | 0 | 3.350 | 3.250 | - | - | - | 0 | 0 | - | 0.257 | 0.249 | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 3.350 | 3.250 | - | - | - | 0 | 0 | - | 0.257 | 0.249 | - | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 3.350 | 3.250 | - | - | - | 0 | 0 | - | 0.257 | 0.249 | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 3.350 | 3.350 | - | - | - | 0 | 0 | - | 0.257 | 0.257 | - | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 3.350 | 3.250 | - | - | - | 0 | 0 | - | 0.257 | 0.249 | - | - | - | 0 | - | 0.00% |
| 2001-01-18 | 0 | 3.350 | 3.250 | - | - | - | 0 | 0 | - | 0.257 | 0.249 | - | - | - | 0 | - | 0.00% |
| 2001-01-17 | 0 | 3.350 | 3.250 | - | - | - | 0 | 0 | - | 0.257 | 0.249 | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 3.350 | 3.325 | - | - | - | 0 | 0 | - | 0.257 | 0.255 | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 0.257 | 0.255 | 0.261 | 0.257 | 0.257 | 130,506 | 0.2567 | -1.47% |
| 2001-01-12 | 0 | 3.400 | 3.300 | - | - | - | 0 | 0 | - | 0.261 | 0.253 | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 3.400 | 3.300 | - | - | - | 0 | 0 | - | 0.261 | 0.253 | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 3.400 | 3.300 | - | - | - | 0 | 0 | - | 0.261 | 0.253 | - | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 0.261 | 0.261 | 0.268 | 0.261 | 0.261 | 52,202 | 0.2605 | 0.00% |
| 2001-01-08 | 0 | 3.400 | 3.400 | - | 3.375 | 3.400 | 9,000 | 30,475 | 3.3861 | 0.261 | 0.261 | - | 0.259 | 0.261 | 117,455 | 0.2595 | 0.00% |
| 2001-01-05 | 0 | 3.400 | 3.300 | 3.600 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.261 | 0.253 | 0.276 | 0.261 | 0.261 | 130,506 | 0.2605 | 3.03% |
| 2001-01-04 | 0 | 3.300 | 3.250 | - | 3.300 | 3.300 | 129,300 | 426,645 | 3.2997 | 0.253 | 0.249 | - | 0.253 | 0.253 | 1,687,438 | 0.2528 | 0.00% |
| 2001-01-03 | 0 | 3.300 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.253 | 0.245 | 0.261 | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 3.300 | 3.200 | 3.400 | 3.300 | 3.300 | 50,000 | 165,000 | 3.3000 | 0.253 | 0.245 | 0.261 | 0.253 | 0.253 | 652,528 | 0.2529 | 0.00% |
| 2000-12-29 | 0 | 3.300 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.253 | 0.245 | 0.253 | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 3.300 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.253 | 0.245 | 0.253 | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 3.300 | 3.100 | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.253 | 0.238 | 0.253 | 0.253 | 0.253 | 130,506 | 0.2529 | 0.00% |
| 2000-12-22 | 0 | 3.300 | 3.125 | 3.300 | 3.300 | 3.300 | 400,000 | 1,320,000 | 3.3000 | 0.253 | 0.239 | 0.253 | 0.253 | 0.253 | 5,220,225 | 0.2529 | 3.12% |
| 2000-12-21 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.245 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-12-20 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.245 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 3.200 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 3.200 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.245 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 3.200 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 3.200 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 3.200 | 3.125 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.239 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.245 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 3.200 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 3.200 | 3.150 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.241 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.245 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.245 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 3.200 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.245 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 3.200 | 3.100 | 3.400 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 0.245 | 0.238 | 0.261 | 0.245 | 0.245 | 261,011 | 0.2452 | 0.00% |
| 2000-11-29 | 0 | 3.200 | 3.200 | 3.400 | 3.200 | 3.200 | 71,000 | 227,200 | 3.2000 | 0.245 | 0.245 | 0.261 | 0.245 | 0.245 | 926,590 | 0.2452 | 0.00% |
| 2000-11-28 | 0 | 3.200 | 3.100 | 3.400 | 3.200 | 3.200 | 65,000 | 208,000 | 3.2000 | 0.245 | 0.238 | 0.261 | 0.245 | 0.245 | 848,287 | 0.2452 | 3.23% |
| 2000-11-27 | 0 | 3.100 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.238 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 3.100 | 3.050 | 3.200 | - | - | 0 | 0 | - | 0.238 | 0.234 | 0.245 | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.238 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 3.100 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.238 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.100 | 30,000 | 93,000 | 3.1000 | 0.238 | 0.238 | 0.253 | 0.238 | 0.238 | 391,517 | 0.2375 | 0.00% |
| 2000-11-20 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.238 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.238 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.238 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.238 | 0.238 | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 5,000 | 15,500 | 3.1000 | 0.238 | 0.238 | - | 0.238 | 0.238 | 65,253 | 0.2375 | 0.00% |
| 2000-11-13 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 0.238 | 0.238 | 0.245 | 0.238 | 0.238 | 261,011 | 0.2375 | -3.13% |
| 2000-11-10 | 0 | 3.200 | 3.100 | 3.200 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.245 | - | - | 0 | - | -3.03% |
| 2000-11-09 | 0 | 3.300 | 3.100 | 3.300 | - | - | 0 | 0 | - | 0.253 | 0.238 | 0.253 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 3.300 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.253 | 0.245 | 0.253 | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 3.300 | 3.125 | 3.400 | 3.200 | 3.300 | 20,000 | 65,000 | 3.2500 | 0.253 | 0.239 | 0.261 | 0.245 | 0.253 | 261,011 | 0.2490 | 3.12% |
| 2000-11-06 | 0 | 3.200 | 3.125 | 3.300 | - | - | 0 | 0 | - | 0.245 | 0.239 | 0.253 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 3.200 | 3.150 | 3.300 | 3.200 | 3.200 | 35,000 | 112,000 | 3.2000 | 0.245 | 0.241 | 0.253 | 0.245 | 0.245 | 456,770 | 0.2452 | 0.00% |
| 2000-11-02 | 0 | 3.200 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.245 | 0.245 | 0.253 | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 3.200 | 3.175 | 3.250 | - | - | 0 | 0 | - | 0.245 | 0.243 | 0.249 | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 3.200 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.249 | - | - | 0 | - | 0.00% |
| 2000-10-30 | 0 | 3.200 | 3.200 | 3.225 | - | - | 0 | 0 | - | 0.245 | 0.245 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 3.200 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.249 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 3.200 | 3.150 | 3.250 | 3.200 | 3.250 | 36,000 | 116,100 | 3.2250 | 0.245 | 0.241 | 0.249 | 0.245 | 0.249 | 469,820 | 0.2471 | 0.00% |
| 2000-10-25 | 0 | 3.200 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 3.200 | 3.100 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.261 | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 3.200 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.249 | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 3.200 | 3.100 | 3.250 | - | - | 0 | 0 | - | 0.245 | 0.238 | 0.249 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 41,450 | 128,928 | 3.1104 | 0.245 | 0.238 | 0.245 | 0.238 | 0.245 | 540,946 | 0.2383 | 3.23% |
| 2000-10-18 | 0 | 3.100 | 3.100 | 3.350 | 3.100 | 3.200 | 15,000 | 47,500 | 3.1667 | 0.238 | 0.238 | 0.257 | 0.238 | 0.245 | 195,758 | 0.2426 | -6.06% |
| 2000-10-17 | 0 | 3.300 | 3.200 | - | 3.300 | 3.300 | 20,312 | 66,967 | 3.2969 | 0.253 | 0.245 | - | 0.253 | 0.253 | 265,083 | 0.2526 | 0.00% |
| 2000-10-16 | 0 | 3.300 | 3.150 | 3.400 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.253 | 0.241 | 0.261 | 0.253 | 0.253 | 130,506 | 0.2529 | 2.48% |
| 2000-10-13 | 0 | 3.220 | 3.175 | 3.300 | - | - | 0 | 0 | - | 0.247 | 0.243 | 0.253 | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 3.220 | 3.150 | - | - | - | 0 | 0 | - | 0.247 | 0.241 | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 3.220 | 3.175 | - | - | - | 0 | 0 | - | 0.247 | 0.243 | - | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 3.220 | 3.175 | - | - | - | 0 | 0 | - | 0.247 | 0.243 | - | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 3.220 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.245 | - | - | - | 0 | - | 0.00% |
| 2000-10-05 | 0 | 3.220 | 3.175 | - | - | - | 0 | 0 | - | 0.247 | 0.243 | - | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 3.220 | 3.175 | - | - | - | 0 | 0 | - | 0.247 | 0.243 | - | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 3.220 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.245 | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 3.220 | 3.150 | - | - | - | 0 | 0 | - | 0.247 | 0.241 | - | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 3.300 | - | - | - | - | 50,000 | 177,500 | 3.5500 | 0.247 | - | - | - | - | 668,740 | 0.2654 | 0.00% |
| 2000-09-27 | 0 | 3.300 | 3.250 | 3.500 | 3.300 | 3.300 | 137,000 | 464,600 | 3.3912 | 0.247 | 0.243 | 0.262 | 0.247 | 0.247 | 1,832,348 | 0.2536 | 0.00% |
| 2000-09-26 | 0 | 3.300 | 3.300 | 3.500 | - | - | 0 | 0 | - | 0.247 | 0.247 | 0.262 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 3.300 | 3.300 | 3.500 | - | - | 0 | 0 | - | 0.247 | 0.247 | 0.262 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 3.300 | 3.275 | - | 3.300 | 3.300 | 6,312 | 20,826 | 3.2994 | 0.247 | 0.245 | - | 0.247 | 0.247 | 84,422 | 0.2467 | 0.76% |
| 2000-09-21 | 0 | 3.275 | 3.225 | - | 3.275 | 3.300 | 52,000 | 171,050 | 3.2894 | 0.245 | 0.241 | - | 0.245 | 0.247 | 695,490 | 0.2459 | -2.96% |
| 2000-09-20 | 0 | 3.375 | 3.350 | - | 3.100 | 3.375 | 30,000 | 98,250 | 3.2750 | 0.252 | 0.250 | - | 0.232 | 0.252 | 401,244 | 0.2449 | 0.75% |
| 2000-09-19 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 3.350 | 3.250 | 3.350 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 0.250 | 0.243 | 0.250 | 0.250 | 0.250 | 133,748 | 0.2505 | -2.90% |
| 2000-09-14 | 0 | 3.450 | - | 3.500 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 0.258 | - | 0.262 | 0.258 | 0.258 | 133,748 | 0.2579 | 0.00% |
| 2000-09-12 | 0 | 3.450 | 3.350 | - | - | - | 0 | 0 | - | 0.258 | 0.250 | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 3.450 | 3.375 | - | - | - | 0 | 0 | - | 0.258 | 0.252 | - | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 1,000 | 3,450 | 3.4500 | 0.258 | 0.258 | 0.265 | 0.258 | 0.258 | 13,375 | 0.2579 | -5.48% |
| 2000-09-07 | 0 | 3.650 | 3.350 | 3.750 | 3.450 | 3.650 | 42,000 | 147,100 | 3.5024 | 0.273 | 0.250 | 0.280 | 0.258 | 0.273 | 561,742 | 0.2619 | 2.82% |
| 2000-09-06 | 0 | 3.550 | 3.450 | 3.550 | - | - | 0 | 0 | - | 0.265 | 0.258 | 0.265 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 3.550 | 3.350 | 3.550 | 3.400 | 3.550 | 55,000 | 193,600 | 3.5200 | 0.265 | 0.250 | 0.265 | 0.254 | 0.265 | 735,614 | 0.2632 | 6.77% |
| 2000-09-04 | 0 | 3.325 | 3.300 | - | - | - | 0 | 0 | - | 0.249 | 0.247 | - | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 3.325 | 3.325 | - | - | - | 0 | 0 | - | 0.249 | 0.249 | - | - | - | 0 | - | 0.76% |
| 2000-08-31 | 0 | 3.300 | 3.300 | - | - | - | 0 | 0 | - | 0.247 | 0.247 | - | - | - | 0 | - | 0.76% |
| 2000-08-30 | 0 | 3.275 | 3.250 | - | - | - | 0 | 0 | - | 0.245 | 0.243 | - | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 3.275 | 3.250 | 3.375 | - | - | 0 | 0 | - | 0.245 | 0.243 | 0.252 | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 3.275 | 3.275 | - | 3.275 | 3.275 | 4,000 | 13,100 | 3.2750 | 0.245 | 0.245 | - | 0.245 | 0.245 | 53,499 | 0.2449 | -0.76% |
| 2000-08-25 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 3.300 | 3.225 | - | - | - | 0 | 0 | - | 0.247 | 0.241 | - | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 3.300 | 3.225 | - | - | - | 0 | 0 | - | 0.247 | 0.241 | - | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 3.300 | 3.275 | 3.400 | - | - | 0 | 0 | - | 0.247 | 0.245 | 0.254 | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 3.300 | 3.250 | - | 3.300 | 3.300 | 39,000 | 128,700 | 3.3000 | 0.247 | 0.243 | - | 0.247 | 0.247 | 521,617 | 0.2467 | -1.49% |
| 2000-08-18 | 0 | 3.350 | 3.325 | - | 3.300 | 3.350 | 49,000 | 163,950 | 3.3459 | 0.250 | 0.249 | - | 0.247 | 0.250 | 655,365 | 0.2502 | 1.52% |
| 2000-08-17 | 0 | 3.300 | 3.250 | - | - | - | 0 | 0 | - | 0.247 | 0.243 | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 3.300 | 3.200 | - | 3.300 | 3.300 | 68,000 | 224,400 | 3.3000 | 0.247 | 0.239 | - | 0.247 | 0.247 | 909,486 | 0.2467 | 0.00% |
| 2000-08-15 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 3.300 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.247 | 0.239 | 0.254 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 3.300 | - | 3.400 | - | - | 0 | 0 | - | 0.247 | - | 0.254 | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 0.247 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-07 | 0 | 3.300 | - | - | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.247 | - | - | 0.247 | 0.247 | 133,748 | 0.2467 | 0.00% |
| 2000-08-04 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 0.247 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 3.300 | 3.200 | - | - | - | 30,000 | 96,000 | 3.2000 | 0.247 | 0.239 | - | - | - | 401,244 | 0.2393 | 0.00% |
| 2000-07-31 | 0 | 3.300 | 3.175 | - | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.247 | 0.237 | - | 0.247 | 0.247 | 133,748 | 0.2467 | 3.12% |
| 2000-07-28 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.239 | 0.236 | - | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 3.200 | 3.150 | - | - | - | 20,000 | 64,000 | 3.2000 | 0.239 | 0.236 | - | - | - | 267,496 | 0.2393 | 0.00% |
| 2000-07-26 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.239 | 0.236 | - | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 3.200 | 3.150 | 3.250 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.243 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.239 | 0.236 | - | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 3.200 | 3.200 | - | 3.200 | 3.200 | 121,600 | 389,030 | 3.1993 | 0.239 | 0.239 | - | 0.239 | 0.239 | 1,626,376 | 0.2392 | 0.00% |
| 2000-07-20 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.200 | 40,000 | 128,000 | 3.2000 | 0.239 | 0.237 | 0.241 | 0.239 | 0.239 | 534,992 | 0.2393 | 0.00% |
| 2000-07-19 | 0 | 3.200 | 3.175 | - | - | - | 0 | 0 | - | 0.239 | 0.237 | - | - | - | 0 | - | 0.00% |
| 2000-07-18 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.250 | 85,000 | 270,750 | 3.1853 | 0.239 | 0.237 | 0.239 | 0.237 | 0.243 | 1,136,858 | 0.2382 | -2.29% |
| 2000-07-17 | 0 | 3.275 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.239 | 0.254 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 3.275 | 3.175 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.237 | 0.254 | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 3.275 | 3.200 | 3.400 | - | - | 0 | 0 | - | 0.245 | 0.239 | 0.254 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 3.275 | 3.150 | - | 3.275 | 3.275 | 21,000 | 68,775 | 3.2750 | 0.245 | 0.236 | - | 0.245 | 0.245 | 280,871 | 0.2449 | 3.15% |
| 2000-07-11 | 0 | 3.175 | 3.150 | - | - | - | 1,012,800 | 3,190,320 | 3.1500 | 0.237 | 0.236 | - | - | - | 13,545,998 | 0.2355 | 0.00% |
| 2000-07-10 | 0 | 3.175 | 3.150 | - | - | - | 0 | 0 | - | 0.237 | 0.236 | - | - | - | 0 | - | 0.00% |
| 2000-07-07 | 0 | 3.175 | 3.175 | - | 3.150 | 3.300 | 56,000 | 179,900 | 3.2125 | 0.237 | 0.237 | - | 0.236 | 0.247 | 748,989 | 0.2402 | -0.78% |
| 2000-07-06 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 3.200 | 3.175 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.237 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 3.200 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.239 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 3.200 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.239 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 3.200 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.239 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 3.200 | 3.150 | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.239 | 0.236 | 0.247 | 0.239 | 0.239 | 133,748 | 0.2393 | 1.59% |
| 2000-06-26 | 0 | 3.150 | 3.150 | 3.300 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 0.236 | 0.236 | 0.247 | 0.236 | 0.236 | 133,748 | 0.2355 | 0.00% |
| 2000-06-23 | 0 | 3.150 | 3.150 | 3.300 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 0.236 | 0.236 | 0.247 | 0.236 | 0.236 | 133,748 | 0.2355 | 0.00% |
| 2000-06-22 | 0 | 3.150 | 3.150 | 3.300 | 3.150 | 3.150 | 3,000 | 9,450 | 3.1500 | 0.236 | 0.236 | 0.247 | 0.236 | 0.236 | 40,124 | 0.2355 | -1.56% |
| 2000-06-21 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 3.200 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.239 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-15 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 3.200 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.239 | 0.236 | 0.247 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 3.200 | 3.150 | 3.300 | 3.200 | 3.200 | 70,200 | 224,610 | 3.1996 | 0.239 | 0.236 | 0.247 | 0.239 | 0.239 | 938,911 | 0.2392 | -1.23% |
| 2000-06-12 | 0 | 3.240 | 3.150 | - | - | - | 0 | 0 | - | 0.242 | 0.236 | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 3.240 | - | 3.400 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 0.242 | - | 0.254 | 0.236 | 0.236 | 133,748 | 0.2355 | 0.00% |
| 2000-06-08 | 0 | 3.240 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | -0.00% |
| 2000-06-07 | 0 | 3.400 | 1.320 | - | - | - | 0 | 0 | - | 0.242 | 0.094 | - | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 0.242 | - | 0.242 | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 3.400 | - | 3.600 | - | - | 0 | 0 | - | 0.242 | - | 0.256 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 0.242 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 3.400 | 3.350 | - | - | - | 0 | 0 | - | 0.242 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 3.400 | 3.350 | - | - | - | 0 | 0 | - | 0.242 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 3.400 | 3.375 | 3.600 | - | - | 0 | 0 | - | 0.242 | 0.240 | 0.256 | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 3.400 | 3.350 | 3.600 | - | - | 0 | 0 | - | 0.242 | 0.239 | 0.256 | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 3.400 | 3.400 | - | - | - | 0 | 0 | - | 0.242 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 3.400 | 3.400 | 3.600 | - | - | 0 | 0 | - | 0.242 | 0.242 | 0.256 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 3.400 | 3.400 | - | - | - | 0 | 0 | - | 0.242 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-05-12 | 0 | 3.400 | 3.400 | - | 3.400 | 3.400 | 3,000 | 10,200 | 3.4000 | 0.242 | 0.242 | - | 0.242 | 0.242 | 42,106 | 0.2422 | -1.45% |
| 2000-05-10 | 0 | 3.450 | 3.350 | - | 3.400 | 3.450 | 24,000 | 82,100 | 3.4208 | 0.246 | 0.239 | - | 0.242 | 0.246 | 336,847 | 0.2437 | 0.73% |
| 2000-05-09 | 0 | 3.425 | 3.425 | 3.500 | - | - | 0 | 0 | - | 0.244 | 0.244 | 0.249 | - | - | 0 | - | 0.74% |
| 2000-05-08 | 0 | 3.400 | 3.350 | - | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.242 | 0.239 | - | 0.242 | 0.242 | 140,353 | 0.2422 | -1.45% |
| 2000-05-05 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.450 | 196,750 | 678,788 | 3.4500 | 0.246 | 0.242 | 0.246 | 0.246 | 0.246 | 2,761,442 | 0.2458 | 0.00% |
| 2000-05-04 | 0 | 3.450 | 3.400 | 3.525 | - | - | 0 | 0 | - | 0.246 | 0.242 | 0.251 | - | - | 0 | - | 0.00% |
| 2000-05-03 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 0.246 | 0.246 | 0.249 | - | - | 0 | - | 0.73% |
| 2000-05-02 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 0.244 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 0.244 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 3.425 | 3.400 | 3.525 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 0.244 | 0.242 | 0.251 | 0.244 | 0.244 | 140,353 | 0.2440 | 0.00% |
| 2000-04-26 | 0 | 3.425 | 3.400 | 3.525 | - | - | 0 | 0 | - | 0.244 | 0.242 | 0.251 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 3.425 | 3.400 | 3.525 | - | - | 0 | 0 | - | 0.244 | 0.242 | 0.251 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 3.425 | 3.425 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 0.74% |
| 2000-04-19 | 0 | 3.400 | 3.400 | - | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 0.242 | 0.242 | - | 0.242 | 0.242 | 84,212 | 0.2422 | -0.73% |
| 2000-04-18 | 0 | 3.425 | 3.350 | - | - | - | 0 | 0 | - | 0.244 | 0.239 | - | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 3.425 | 3.325 | 3.450 | - | - | 0 | 0 | - | 0.244 | 0.237 | 0.246 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 0.244 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 3.425 | 3.425 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 0.74% |
| 2000-04-12 | 0 | 3.400 | 3.400 | 3.525 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.242 | 0.242 | 0.251 | 0.242 | 0.242 | 140,353 | 0.2422 | -0.73% |
| 2000-04-11 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 0.244 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 0.244 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 3.425 | 3.325 | 3.500 | - | - | 0 | 0 | - | 0.244 | 0.237 | 0.249 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 3.425 | 3.425 | - | 3.425 | 3.425 | 5,000 | 17,125 | 3.4250 | 0.244 | 0.244 | - | 0.244 | 0.244 | 70,176 | 0.2440 | -2.14% |
| 2000-03-31 | 0 | 3.500 | 3.400 | - | 3.500 | 3.500 | 31,500 | 110,125 | 3.4960 | 0.249 | 0.242 | - | 0.249 | 0.249 | 442,111 | 0.2491 | 0.00% |
| 2000-03-30 | 0 | 3.500 | 3.400 | 3.600 | 3.400 | 3.500 | 30,000 | 104,000 | 3.4667 | 0.249 | 0.242 | 0.256 | 0.242 | 0.249 | 421,059 | 0.2470 | 0.00% |
| 2000-03-29 | 0 | 3.500 | 3.400 | 3.550 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.249 | 0.242 | 0.253 | 0.249 | 0.249 | 140,353 | 0.2494 | 0.00% |
| 2000-03-28 | 0 | 3.500 | - | 3.700 | - | - | 32,000 | 112,000 | 3.5000 | 0.249 | - | 0.264 | - | - | 449,129 | 0.2494 | 0.00% |
| 2000-03-27 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-24 | 0 | 3.500 | 3.400 | - | - | - | 0 | 0 | - | 0.249 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 3.500 | 3.400 | - | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 0.249 | 0.242 | - | 0.249 | 0.249 | 280,706 | 0.2494 | 0.00% |
| 2000-03-22 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.249 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-17 | 0 | 3.500 | 3.450 | - | - | - | 0 | 0 | - | 0.249 | 0.246 | - | - | - | 0 | - | 0.00% |
| 2000-03-16 | 0 | 3.500 | 3.400 | - | 3.400 | 3.500 | 120,000 | 415,500 | 3.4625 | 0.249 | 0.242 | - | 0.242 | 0.249 | 1,684,234 | 0.2467 | 0.00% |
| 2000-03-15 | 0 | 3.500 | 3.400 | - | - | - | 0 | 0 | - | 0.249 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 3.500 | 3.400 | - | - | - | 0 | 0 | - | 0.249 | 0.242 | - | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 13,000 | 45,500 | 3.5000 | 0.249 | 0.249 | - | 0.249 | 0.249 | 182,459 | 0.2494 | -1.41% |
| 2000-03-10 | 0 | 3.550 | 3.550 | 3.700 | 3.550 | 3.600 | 26,000 | 93,300 | 3.5885 | 0.253 | 0.253 | 0.264 | 0.253 | 0.256 | 364,917 | 0.2557 | -4.05% |
| 2000-03-09 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 0.264 | 0.256 | 0.264 | - | - | 0 | - | 0.00% |
| 2000-03-08 | 0 | 3.700 | 3.550 | 3.700 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 0.264 | 0.253 | 0.264 | 0.264 | 0.264 | 140,353 | 0.2636 | 4.23% |
| 2000-03-07 | 0 | 3.550 | 3.500 | 3.700 | - | - | 0 | 0 | - | 0.253 | 0.249 | 0.264 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 3.550 | - | 3.650 | - | - | 0 | 0 | - | 0.253 | - | 0.260 | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-29 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 0.253 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-28 | 0 | 3.550 | 3.500 | 3.575 | 3.550 | 3.600 | 24,000 | 86,200 | 3.5917 | 0.253 | 0.249 | 0.255 | 0.253 | 0.256 | 336,847 | 0.2559 | -1.39% |
| 2000-02-25 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 0.256 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 3.600 | 3.600 | 3.725 | 3.600 | 3.700 | 10,000 | 36,700 | 3.6700 | 0.256 | 0.256 | 0.265 | 0.256 | 0.264 | 140,353 | 0.2615 | -2.70% |
| 2000-02-23 | 0 | 3.700 | 3.600 | 3.700 | 3.550 | 3.700 | 32,000 | 116,750 | 3.6484 | 0.264 | 0.256 | 0.264 | 0.253 | 0.264 | 449,129 | 0.2599 | 5.71% |
| 2000-02-22 | 0 | 3.500 | 3.500 | - | 3.400 | 3.425 | 28,000 | 95,450 | 3.4089 | 0.249 | 0.249 | - | 0.242 | 0.244 | 392,988 | 0.2429 | 2.19% |
| 2000-02-21 | 0 | 3.425 | - | 3.475 | - | - | 0 | 0 | - | 0.244 | - | 0.248 | - | - | 0 | - | 0.00% |
| 2000-02-18 | 0 | 3.425 | - | 3.450 | - | - | 0 | 0 | - | 0.244 | - | 0.246 | - | - | 0 | - | 0.00% |
| 2000-02-17 | 0 | 3.425 | 3.425 | 3.525 | - | - | 0 | 0 | - | 0.244 | 0.244 | 0.251 | - | - | 0 | - | 0.00% |
| 2000-02-16 | 0 | 3.425 | - | 3.500 | - | - | 0 | 0 | - | 0.244 | - | 0.249 | - | - | 0 | - | 0.00% |
| 2000-02-15 | 0 | 3.425 | - | 3.500 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 0.244 | - | 0.249 | 0.244 | 0.244 | 140,353 | 0.2440 | 2.24% |
| 2000-02-14 | 0 | 3.350 | 3.200 | - | - | - | 0 | 0 | - | 0.239 | 0.228 | - | - | - | 0 | - | 0.00% |
| 2000-02-11 | 0 | 3.350 | 3.350 | - | 3.300 | 3.350 | 25,400 | 84,010 | 3.3075 | 0.239 | 0.239 | - | 0.235 | 0.239 | 356,496 | 0.2357 | -1.47% |
| 2000-02-10 | 0 | 3.400 | 3.350 | - | 3.275 | 3.425 | 50,000 | 167,125 | 3.3425 | 0.242 | 0.239 | - | 0.233 | 0.244 | 701,764 | 0.2381 | 5.43% |
| 2000-02-09 | 0 | 3.225 | 3.175 | - | - | - | 0 | 0 | - | 0.230 | 0.226 | - | - | - | 0 | - | 0.00% |
| 2000-02-08 | 0 | 3.225 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 3.225 | 3.150 | - | 3.200 | 3.225 | 20,000 | 64,250 | 3.2125 | 0.230 | 0.224 | - | 0.228 | 0.230 | 280,706 | 0.2289 | 0.78% |
| 2000-02-02 | 0 | 3.200 | 3.175 | 3.225 | 3.150 | 3.200 | 51,310 | 162,180 | 3.1608 | 0.228 | 0.226 | 0.230 | 0.224 | 0.228 | 720,150 | 0.2252 | 1.59% |
| 2000-02-01 | 0 | 3.150 | 3.150 | - | 3.150 | 3.150 | 20,000 | 63,000 | 3.1500 | 0.224 | 0.224 | - | 0.224 | 0.224 | 280,706 | 0.2244 | 0.00% |
| 2000-01-31 | 0 | 3.150 | 3.125 | - | - | - | 0 | 0 | - | 0.224 | 0.223 | - | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 3.150 | 3.150 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 0.80% |
| 2000-01-27 | 0 | 3.125 | 3.125 | - | - | - | 0 | 0 | - | 0.223 | 0.223 | - | - | - | 0 | - | 0.00% |
| 2000-01-26 | 0 | 3.125 | 3.100 | - | 3.100 | 3.125 | 100,000 | 310,750 | 3.1075 | 0.223 | 0.221 | - | 0.221 | 0.223 | 1,403,528 | 0.2214 | 0.00% |
| 2000-01-25 | 0 | 3.125 | 3.100 | - | - | - | 0 | 0 | - | 0.223 | 0.221 | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 3.125 | 3.125 | - | 3.125 | 3.125 | 3,000 | 9,375 | 3.1250 | 0.223 | 0.223 | - | 0.223 | 0.223 | 42,106 | 0.2227 | 0.81% |
| 2000-01-21 | 0 | 3.100 | 3.050 | - | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 0.221 | 0.217 | - | 0.221 | 0.221 | 280,706 | 0.2209 | -1.59% |
| 2000-01-20 | 0 | 3.150 | 3.100 | 3.150 | - | - | 0 | 0 | - | 0.224 | 0.221 | 0.224 | - | - | 0 | - | 0.00% |
| 2000-01-19 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.150 | 40,000 | 126,000 | 3.1500 | 0.224 | 0.224 | 0.228 | 0.224 | 0.224 | 561,411 | 0.2244 | -3.08% |
| 2000-01-18 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 3.250 | 3.150 | - | - | - | 0 | 0 | - | 0.232 | 0.224 | - | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 3.250 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 0.232 | - | 0.235 | - | - | 0 | - | 0.00% |
| 2000-01-10 | 0 | 3.250 | 3.150 | 3.350 | - | - | 0 | 0 | - | 0.232 | 0.224 | 0.239 | - | - | 0 | - | 0.00% |
| 2000-01-07 | 0 | 3.250 | 3.150 | 3.350 | - | - | 0 | 0 | - | 0.232 | 0.224 | 0.239 | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 3.250 | 3.150 | 3.350 | - | - | 0 | 0 | - | 0.232 | 0.224 | 0.239 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 3.250 | 3.150 | 3.350 | 3.250 | 3.250 | 13,000 | 42,250 | 3.2500 | 0.232 | 0.224 | 0.239 | 0.232 | 0.232 | 182,459 | 0.2316 | 3.17% |
| 2000-01-04 | 0 | 3.150 | 3.125 | 3.375 | 3.150 | 3.400 | 40,000 | 131,000 | 3.2750 | 0.224 | 0.223 | 0.240 | 0.224 | 0.242 | 561,411 | 0.2333 | 0.00% |
| 2000-01-03 | 0 | 3.150 | 3.150 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 1.61% |
| 1999-12-30 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.221 | 0.221 | - | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.221 | 0.221 | - | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 3,000 | 9,300 | 3.1000 | 0.221 | 0.221 | - | 0.221 | 0.221 | 42,106 | 0.2209 | 0.00% |
| 1999-12-24 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 0.221 | 0.221 | - | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 3.100 | - | - | 3.100 | 3.100 | 5,000 | 15,500 | 3.1000 | 0.221 | - | - | 0.221 | 0.221 | 70,176 | 0.2209 | -5.34% |
| 1999-12-22 | 0 | 3.275 | 3.100 | - | - | - | 0 | 0 | - | 0.233 | 0.221 | - | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 3.275 | 3.175 | 3.400 | - | - | 0 | 0 | - | 0.233 | 0.226 | 0.242 | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 3.275 | 3.200 | - | - | - | 0 | 0 | - | 0.233 | 0.228 | - | - | - | 0 | - | 0.00% |
| 1999-12-17 | 0 | 3.275 | 3.175 | - | - | - | 0 | 0 | - | 0.233 | 0.226 | - | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 3.275 | 3.175 | - | - | - | 0 | 0 | - | 0.233 | 0.226 | - | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 3.275 | 3.175 | - | - | - | 0 | 0 | - | 0.233 | 0.226 | - | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 3.275 | 3.225 | - | - | - | 0 | 0 | - | 0.233 | 0.230 | - | - | - | 0 | - | 0.00% |
| 1999-12-13 | 0 | 3.275 | 3.250 | 3.375 | - | - | 0 | 0 | - | 0.233 | 0.232 | 0.240 | - | - | 0 | - | 0.00% |
| 1999-12-10 | 0 | 3.275 | 3.275 | 3.375 | - | - | 0 | 0 | - | 0.233 | 0.233 | 0.240 | - | - | 0 | - | 0.77% |
| 1999-12-09 | 0 | 3.250 | 3.250 | 3.400 | 3.225 | 3.225 | 25,000 | 80,625 | 3.2250 | 0.232 | 0.232 | 0.242 | 0.230 | 0.230 | 350,882 | 0.2298 | -1.52% |
| 1999-12-08 | 0 | 3.300 | 3.275 | 3.400 | 3.275 | 3.300 | 39,000 | 128,350 | 3.2910 | 0.235 | 0.233 | 0.242 | 0.233 | 0.235 | 547,376 | 0.2345 | 1.54% |
| 1999-12-07 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.300 | 35,000 | 114,500 | 3.2714 | 0.232 | 0.232 | 0.235 | 0.232 | 0.235 | 491,235 | 0.2331 | -1.52% |
| 1999-12-06 | 0 | 3.300 | 3.300 | 3.350 | 3.250 | 3.300 | 50,000 | 163,500 | 3.2700 | 0.235 | 0.235 | 0.239 | 0.232 | 0.235 | 701,764 | 0.2330 | 0.00% |
| 1999-12-03 | 0 | 3.300 | 3.275 | 3.350 | 3.300 | 3.300 | 30,000 | 99,000 | 3.3000 | 0.235 | 0.233 | 0.239 | 0.235 | 0.235 | 421,059 | 0.2351 | 3.12% |
| 1999-12-02 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 392,150 | 1,254,858 | 3.1999 | 0.228 | 0.228 | 0.235 | 0.228 | 0.228 | 5,503,937 | 0.2280 | 0.00% |
| 1999-12-01 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.300 | 60,000 | 195,000 | 3.2500 | 0.228 | 0.228 | 0.235 | 0.228 | 0.235 | 842,117 | 0.2316 | -5.88% |
| 1999-11-30 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.425 | 110,000 | 375,750 | 3.4159 | 0.242 | 0.240 | 0.244 | 0.242 | 0.244 | 1,543,881 | 0.2434 | -2.86% |
| 1999-11-29 | 0 | 3.500 | 3.475 | 3.650 | 3.475 | 3.500 | 221,000 | 773,475 | 3.4999 | 0.249 | 0.248 | 0.260 | 0.248 | 0.249 | 3,101,798 | 0.2494 | -2.78% |
| 1999-11-26 | 0 | 3.600 | - | 3.600 | 3.600 | 3.600 | 550,000 | 1,980,000 | 3.6000 | 0.256 | - | 0.256 | 0.256 | 0.256 | 7,719,406 | 0.2565 | 0.00% |
| 1999-11-25 | 0 | 3.600 | - | 3.700 | - | - | 0 | 0 | - | 0.256 | - | 0.264 | - | - | 0 | - | 0.00% |
| 1999-11-24 | 0 | 3.600 | - | - | 3.600 | 3.600 | 46,700 | 167,980 | 3.5970 | 0.256 | - | - | 0.256 | 0.256 | 655,448 | 0.2563 | 1.41% |
| 1999-11-23 | 0 | 3.550 | 3.425 | 3.650 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 0.253 | 0.244 | 0.260 | 0.253 | 0.253 | 140,353 | 0.2529 | 1.43% |
| 1999-11-22 | 0 | 3.500 | 3.400 | - | 3.400 | 3.500 | 170,000 | 587,500 | 3.4559 | 0.249 | 0.242 | - | 0.242 | 0.249 | 2,385,998 | 0.2462 | 2.94% |
| 1999-11-19 | 0 | 3.400 | 3.300 | - | - | - | 0 | 0 | - | 0.242 | 0.235 | - | - | - | 0 | - | 0.00% |
| 1999-11-18 | 0 | 3.400 | 3.300 | - | - | - | 0 | 0 | - | 0.242 | 0.235 | - | - | - | 0 | - | 0.00% |
| 1999-11-17 | 0 | 3.400 | 3.400 | - | - | - | 0 | 0 | - | 0.242 | 0.242 | - | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 3.400 | 3.400 | 3.550 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 0.242 | 0.242 | 0.253 | 0.239 | 0.239 | 140,353 | 0.2387 | -1.45% |
| 1999-11-15 | 0 | 3.450 | 3.350 | - | - | - | 0 | 0 | - | 0.246 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1999-11-12 | 0 | 3.450 | 3.350 | - | - | - | 0 | 0 | - | 0.246 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1999-11-11 | 0 | 3.450 | 3.400 | - | - | - | 0 | 0 | - | 0.246 | 0.242 | - | - | - | 0 | - | 0.00% |
| 1999-11-10 | 0 | 3.450 | 3.350 | - | - | - | 0 | 0 | - | 0.246 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 3.450 | 3.450 | - | 3.450 | 3.450 | 8,000 | 27,600 | 3.4500 | 0.246 | 0.246 | - | 0.246 | 0.246 | 112,282 | 0.2458 | 0.73% |
| 1999-11-08 | 0 | 3.425 | - | - | - | - | 0 | 0 | - | 0.244 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-05 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 3.425 | 3.350 | - | - | - | 0 | 0 | - | 0.244 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 3.425 | 3.350 | 3.525 | - | - | 0 | 0 | - | 0.244 | 0.239 | 0.251 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 3.425 | 3.350 | - | - | - | 0 | 0 | - | 0.244 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 3.425 | 3.375 | - | - | - | 0 | 0 | - | 0.244 | 0.240 | - | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 0.244 | 0.242 | - | - | - | 0 | - | 0.00% |
| 1999-10-22 | 0 | 3.425 | 3.325 | - | - | - | 0 | 0 | - | 0.244 | 0.237 | - | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 3.425 | 3.425 | 3.525 | - | - | 0 | 0 | - | 0.244 | 0.244 | 0.251 | - | - | 0 | - | 0.00% |
| 1999-10-20 | 0 | 3.425 | 3.425 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 0.00% |
| 1999-10-19 | 0 | 3.425 | 3.375 | - | 3.400 | 3.425 | 90,000 | 307,750 | 3.4194 | 0.244 | 0.240 | - | 0.242 | 0.244 | 1,263,176 | 0.2436 | -2.84% |
| 1999-10-15 | 0 | 3.525 | 3.525 | 3.625 | 3.500 | 3.525 | 40,000 | 140,500 | 3.5125 | 0.251 | 0.251 | 0.258 | 0.249 | 0.251 | 561,411 | 0.2503 | 0.00% |
| 1999-10-14 | 0 | 3.525 | 3.525 | 3.625 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 0.251 | 0.251 | 0.258 | 0.249 | 0.249 | 421,059 | 0.2494 | -3.42% |
| 1999-10-13 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 0.260 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 3.650 | 3.475 | - | - | - | 0 | 0 | - | 0.260 | 0.248 | - | - | - | 0 | - | 0.00% |
| 1999-10-11 | 0 | 3.650 | 3.500 | - | - | - | 0 | 0 | - | 0.260 | 0.249 | - | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 0.260 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-07 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | -1.88% |
| 1999-10-06 | 0 | 3.720 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-05 | 0 | 3.720 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 3.720 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 3.720 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 3.800 | 3.500 | - | - | - | 0 | 0 | - | 0.265 | 0.244 | - | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-22 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-21 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-20 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-15 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-14 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 3.800 | 3.550 | 3.800 | - | - | 0 | 0 | - | 0.265 | 0.248 | 0.265 | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-08 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-07 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 3.800 | 3.500 | 3.800 | - | - | 0 | 0 | - | 0.265 | 0.244 | 0.265 | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 3.800 | 3.700 | - | - | - | 0 | 0 | - | 0.265 | 0.258 | - | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-27 | 0 | 3.800 | - | 3.900 | - | - | 0 | 0 | - | 0.265 | - | 0.272 | - | - | 0 | - | 0.00% |
| 1999-08-26 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-25 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 0.265 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 3.800 | - | 3.800 | - | - | 0 | 0 | - | 0.265 | - | 0.265 | - | - | 0 | - | 0.00% |
| 1999-08-19 | 0 | 3.800 | 3.575 | 3.800 | - | - | 0 | 0 | - | 0.265 | 0.249 | 0.265 | - | - | 0 | - | 0.00% |
| 1999-08-18 | 0 | 3.800 | 3.500 | 3.800 | 3.500 | 3.800 | 80,000 | 287,625 | 3.5953 | 0.265 | 0.244 | 0.265 | 0.244 | 0.265 | 1,146,969 | 0.2508 | 7.80% |
| 1999-08-17 | 0 | 3.525 | 3.525 | - | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 0.246 | 0.246 | - | 0.246 | 0.246 | 143,371 | 0.2459 | 0.00% |
| 1999-08-16 | 0 | 3.525 | 3.525 | - | - | - | 0 | 0 | - | 0.246 | 0.246 | - | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 3.525 | 3.525 | - | 3.525 | 3.525 | 130,000 | 458,250 | 3.5250 | 0.246 | 0.246 | - | 0.246 | 0.246 | 1,863,825 | 0.2459 | 0.00% |
| 1999-08-12 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.525 | 111,650 | 393,485 | 3.5243 | 0.246 | 0.246 | 0.248 | 0.246 | 0.246 | 1,600,739 | 0.2458 | 0.00% |
| 1999-08-11 | 0 | 3.525 | 3.500 | 3.550 | 3.525 | 3.525 | 20,000 | 70,500 | 3.5250 | 0.246 | 0.244 | 0.248 | 0.246 | 0.246 | 286,742 | 0.2459 | 0.71% |
| 1999-08-10 | 0 | 3.500 | 3.450 | 3.550 | 3.500 | 3.525 | 90,000 | 315,250 | 3.5028 | 0.244 | 0.241 | 0.248 | 0.244 | 0.246 | 1,290,341 | 0.2443 | -0.71% |
| 1999-08-09 | 0 | 3.525 | 3.500 | - | - | - | 0 | 0 | - | 0.246 | 0.244 | - | - | - | 0 | - | 0.00% |
| 1999-08-06 | 0 | 3.525 | 3.525 | - | - | - | 0 | 0 | - | 0.246 | 0.246 | - | - | - | 0 | - | 0.00% |
| 1999-08-05 | 0 | 3.525 | 3.525 | 3.600 | - | - | 0 | 0 | - | 0.246 | 0.246 | 0.251 | - | - | 0 | - | 0.00% |
| 1999-08-04 | 0 | 3.525 | 3.500 | 3.600 | 3.525 | 3.525 | 15,000 | 52,875 | 3.5250 | 0.246 | 0.244 | 0.251 | 0.246 | 0.246 | 215,057 | 0.2459 | -0.70% |
| 1999-08-03 | 0 | 3.550 | 3.550 | 3.600 | - | - | 0 | 0 | - | 0.248 | 0.248 | 0.251 | - | - | 0 | - | 0.00% |
| 1999-08-02 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.550 | 20,000 | 71,000 | 3.5500 | 0.248 | 0.246 | 0.251 | 0.248 | 0.248 | 286,742 | 0.2476 | 0.71% |
| 1999-07-30 | 0 | 3.525 | 3.525 | 3.600 | 3.525 | 3.525 | 7,000 | 24,675 | 3.5250 | 0.246 | 0.246 | 0.251 | 0.246 | 0.246 | 100,360 | 0.2459 | -2.08% |
| 1999-07-29 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 7,000 | 25,200 | 3.6000 | 0.251 | 0.244 | 0.251 | 0.251 | 0.251 | 100,360 | 0.2511 | 2.86% |
| 1999-07-28 | 0 | 3.500 | 3.400 | - | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 0.244 | 0.237 | - | 0.244 | 0.244 | 430,114 | 0.2441 | 0.00% |
| 1999-07-27 | 0 | 3.500 | 3.400 | - | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.244 | 0.237 | - | 0.244 | 0.244 | 143,371 | 0.2441 | 0.00% |
| 1999-07-26 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 0.00% |
| 1999-07-23 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 19,000 | 66,500 | 3.5000 | 0.244 | 0.244 | - | 0.244 | 0.244 | 272,405 | 0.2441 | -0.71% |
| 1999-07-22 | 0 | 3.525 | 3.525 | 3.600 | 3.525 | 3.525 | 7,000 | 24,675 | 3.5250 | 0.246 | 0.246 | 0.251 | 0.246 | 0.246 | 100,360 | 0.2459 | 0.00% |
| 1999-07-21 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.525 | 20,000 | 70,500 | 3.5250 | 0.246 | 0.246 | 0.248 | 0.246 | 0.246 | 286,742 | 0.2459 | -0.70% |
| 1999-07-20 | 0 | 3.550 | 3.525 | 3.575 | 3.550 | 3.550 | 5,000 | 17,750 | 3.5500 | 0.248 | 0.246 | 0.249 | 0.248 | 0.248 | 71,686 | 0.2476 | 0.00% |
| 1999-07-19 | 0 | 3.550 | 3.525 | 3.575 | - | - | 0 | 0 | - | 0.248 | 0.246 | 0.249 | - | - | 0 | - | 0.00% |
| 1999-07-16 | 0 | 3.550 | 3.500 | 3.600 | - | - | 0 | 0 | - | 0.248 | 0.244 | 0.251 | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 3.550 | 3.525 | 3.600 | - | - | 0 | 0 | - | 0.248 | 0.246 | 0.251 | - | - | 0 | - | 0.00% |
| 1999-07-14 | 0 | 3.550 | 3.525 | - | 3.525 | 3.550 | 90,000 | 318,500 | 3.5389 | 0.248 | 0.246 | - | 0.246 | 0.248 | 1,290,341 | 0.2468 | 1.43% |
| 1999-07-13 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.550 | 106,000 | 375,575 | 3.5432 | 0.244 | 0.244 | 0.251 | 0.244 | 0.248 | 1,519,735 | 0.2471 | -1.41% |
| 1999-07-12 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.550 | 25,000 | 88,750 | 3.5500 | 0.248 | 0.246 | 0.251 | 0.248 | 0.248 | 358,428 | 0.2476 | -1.39% |
| 1999-07-09 | 0 | 3.600 | 3.525 | 3.600 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 0.251 | 0.246 | 0.251 | 0.251 | 0.251 | 286,742 | 0.2511 | 1.41% |
| 1999-07-08 | 0 | 3.550 | 3.500 | 3.600 | 3.500 | 3.550 | 140,000 | 496,000 | 3.5429 | 0.248 | 0.244 | 0.251 | 0.244 | 0.248 | 2,007,197 | 0.2471 | 2.16% |
| 1999-07-07 | 0 | 3.475 | 3.475 | 3.550 | 3.450 | 3.450 | 920,000 | 3,174,000 | 3.4500 | 0.242 | 0.242 | 0.248 | 0.241 | 0.241 | 13,190,149 | 0.2406 | -1.42% |
| 1999-07-06 | 0 | 3.525 | 3.500 | 3.625 | - | - | 0 | 0 | - | 0.246 | 0.244 | 0.253 | - | - | 0 | - | 0.00% |
| 1999-07-05 | 0 | 3.525 | 3.450 | 3.625 | - | - | 0 | 0 | - | 0.246 | 0.241 | 0.253 | - | - | 0 | - | 0.00% |
| 1999-07-02 | 0 | 3.525 | 3.525 | 3.625 | - | - | 0 | 0 | - | 0.246 | 0.246 | 0.253 | - | - | 0 | - | 0.00% |
| 1999-06-30 | 0 | 3.525 | 3.525 | 3.575 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 0.246 | 0.246 | 0.249 | 0.244 | 0.244 | 143,371 | 0.2441 | 0.00% |
| 1999-06-29 | 0 | 3.525 | 3.525 | 3.575 | 3.525 | 3.525 | 80,000 | 282,000 | 3.5250 | 0.246 | 0.246 | 0.249 | 0.246 | 0.246 | 1,146,969 | 0.2459 | -0.70% |
| 1999-06-28 | 0 | 3.550 | 3.500 | 3.600 | 3.550 | 3.550 | 51,000 | 181,050 | 3.5500 | 0.248 | 0.244 | 0.251 | 0.248 | 0.248 | 731,193 | 0.2476 | 1.43% |
| 1999-06-25 | 0 | 3.500 | 3.450 | - | 3.500 | 3.500 | 90,900 | 318,015 | 3.4985 | 0.244 | 0.241 | - | 0.244 | 0.244 | 1,303,244 | 0.2440 | 0.00% |
| 1999-06-24 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 40,000 | 140,000 | 3.5000 | 0.244 | 0.244 | 0.251 | 0.244 | 0.244 | 573,485 | 0.2441 | -2.78% |
| 1999-06-23 | 0 | 3.600 | 3.525 | 3.650 | 3.600 | 3.600 | 28,000 | 100,800 | 3.6000 | 0.251 | 0.246 | 0.255 | 0.251 | 0.251 | 401,439 | 0.2511 | 2.86% |
| 1999-06-22 | 0 | 3.500 | 3.450 | - | - | - | 0 | 0 | - | 0.244 | 0.241 | - | - | - | 0 | - | 0.00% |
| 1999-06-21 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 0.244 | 0.244 | - | - | - | 0 | - | 0.00% |
| 1999-06-17 | 0 | 3.500 | 3.425 | - | - | - | 0 | 0 | - | 0.244 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1999-06-16 | 0 | 3.500 | 3.450 | 3.525 | 3.500 | 3.550 | 47,000 | 165,725 | 3.5261 | 0.244 | 0.241 | 0.246 | 0.244 | 0.248 | 673,845 | 0.2459 | 1.45% |
| 1999-06-15 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 0.241 | 0.241 | 0.244 | 0.241 | 0.241 | 286,742 | 0.2406 | 1.47% |
| 1999-06-14 | 0 | 3.400 | 3.400 | 3.500 | 3.350 | 3.350 | 2,000 | 6,700 | 3.3500 | 0.237 | 0.237 | 0.244 | 0.234 | 0.234 | 28,674 | 0.2337 | -2.86% |
| 1999-06-11 | 0 | 3.500 | 3.450 | 3.525 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 0.244 | 0.241 | 0.246 | 0.244 | 0.244 | 286,742 | 0.2441 | 0.72% |
| 1999-06-10 | 0 | 3.475 | 3.475 | 3.550 | - | - | 0 | 0 | - | 0.242 | 0.242 | 0.248 | - | - | 0 | - | 0.72% |
| 1999-06-09 | 0 | 3.450 | 3.450 | 3.650 | 3.450 | 3.500 | 50,000 | 173,500 | 3.4700 | 0.241 | 0.241 | 0.255 | 0.241 | 0.244 | 716,856 | 0.2420 | -4.17% |
| 1999-06-08 | 0 | 3.600 | - | 3.675 | 3.500 | 3.600 | 79,000 | 279,175 | 3.5339 | 0.251 | - | 0.256 | 0.244 | 0.251 | 1,132,632 | 0.2465 | 5.11% |
| 1999-06-07 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 0.239 | 0.239 | 0.244 | 0.239 | 0.239 | 143,371 | 0.2389 | 0.74% |
| 1999-06-04 | 0 | 3.400 | 3.350 | - | 3.400 | 3.400 | 15,000 | 51,000 | 3.4000 | 0.237 | 0.234 | - | 0.237 | 0.237 | 215,057 | 0.2371 | 1.49% |
| 1999-06-03 | 0 | 3.350 | 3.350 | - | 3.350 | 3.350 | 9,000 | 30,150 | 3.3500 | 0.234 | 0.234 | - | 0.234 | 0.234 | 129,034 | 0.2337 | -0.45% |
| 1999-06-02 | 0 | 3.525 | 3.500 | 3.600 | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 0.235 | 0.233 | 0.240 | 0.235 | 0.235 | 150,188 | 0.2347 | 0.71% |
| 1999-06-01 | 0 | 3.500 | 3.425 | 3.600 | - | - | 0 | 0 | - | 0.233 | 0.228 | 0.240 | - | - | 0 | - | 0.00% |
| 1999-05-31 | 0 | 3.500 | 3.400 | 3.600 | - | - | 0 | 0 | - | 0.233 | 0.226 | 0.240 | - | - | 0 | - | 0.00% |
| 1999-05-28 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 0.233 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-27 | 0 | 3.500 | 3.450 | 3.575 | 3.500 | 3.500 | 7,000 | 24,500 | 3.5000 | 0.233 | 0.230 | 0.238 | 0.233 | 0.233 | 105,132 | 0.2330 | 0.72% |
| 1999-05-26 | 0 | 3.475 | 3.450 | - | 3.475 | 3.475 | 10,000 | 34,750 | 3.4750 | 0.231 | 0.230 | - | 0.231 | 0.231 | 150,188 | 0.2314 | 0.72% |
| 1999-05-25 | 0 | 3.450 | 3.450 | 3.550 | - | - | 0 | 0 | - | 0.230 | 0.230 | 0.236 | - | - | 0 | - | 1.47% |
| 1999-05-24 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.226 | 0.226 | 0.233 | 0.226 | 0.226 | 150,188 | 0.2264 | -0.73% |
| 1999-05-21 | 0 | 3.425 | 3.425 | 3.525 | 3.425 | 3.425 | 2,000 | 6,850 | 3.4250 | 0.228 | 0.228 | 0.235 | 0.228 | 0.228 | 30,038 | 0.2280 | -0.72% |
| 1999-05-20 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.500 | 107,000 | 370,750 | 3.4650 | 0.230 | 0.230 | 0.233 | 0.230 | 0.233 | 1,607,014 | 0.2307 | -0.72% |
| 1999-05-19 | 0 | 3.475 | 3.475 | 3.525 | 3.475 | 3.475 | 30,000 | 104,250 | 3.4750 | 0.231 | 0.231 | 0.235 | 0.231 | 0.231 | 450,565 | 0.2314 | -1.42% |
| 1999-05-18 | 0 | 3.525 | 3.525 | 3.625 | 3.525 | 3.525 | 30,000 | 105,750 | 3.5250 | 0.235 | 0.235 | 0.241 | 0.235 | 0.235 | 450,565 | 0.2347 | 0.00% |
| 1999-05-17 | 0 | 3.525 | 3.500 | - | 3.525 | 3.525 | 130,000 | 458,250 | 3.5250 | 0.235 | 0.233 | - | 0.235 | 0.235 | 1,952,447 | 0.2347 | -2.08% |
| 1999-05-14 | 0 | 3.600 | 3.600 | 3.625 | 3.500 | 3.600 | 183,000 | 656,800 | 3.5891 | 0.240 | 0.240 | 0.241 | 0.233 | 0.240 | 2,748,445 | 0.2390 | 3.60% |
| 1999-05-13 | 0 | 3.475 | - | 3.600 | 3.475 | 3.500 | 40,000 | 139,750 | 3.4938 | 0.231 | - | 0.240 | 0.231 | 0.233 | 600,753 | 0.2326 | -1.42% |
| 1999-05-12 | 0 | 3.525 | 3.500 | 3.575 | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 0.235 | 0.233 | 0.238 | 0.235 | 0.235 | 150,188 | 0.2347 | 0.00% |
| 1999-05-11 | 0 | 3.525 | 3.500 | 3.625 | 3.525 | 3.550 | 29,000 | 102,700 | 3.5414 | 0.235 | 0.233 | 0.241 | 0.235 | 0.236 | 435,546 | 0.2358 | -3.42% |
| 1999-05-10 | 0 | 3.650 | 3.550 | 3.700 | - | - | 0 | 0 | - | 0.243 | 0.236 | 0.246 | - | - | 0 | - | 0.00% |
| 1999-05-07 | 0 | 3.650 | 3.550 | 3.700 | - | - | 0 | 0 | - | 0.243 | 0.236 | 0.246 | - | - | 0 | - | 0.00% |
| 1999-05-06 | 0 | 3.650 | 3.600 | 3.850 | 3.650 | 3.650 | 30,000 | 109,500 | 3.6500 | 0.243 | 0.240 | 0.256 | 0.243 | 0.243 | 450,565 | 0.2430 | 0.00% |
| 1999-05-05 | 0 | 3.650 | 3.550 | 3.650 | 3.600 | 3.650 | 20,000 | 72,500 | 3.6250 | 0.243 | 0.236 | 0.243 | 0.240 | 0.243 | 300,376 | 0.2414 | 1.39% |
| 1999-05-04 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 0.240 | 0.233 | 0.240 | - | - | 0 | - | 0.00% |
| 1999-05-03 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.600 | 9,000 | 32,400 | 3.6000 | 0.240 | 0.240 | 0.243 | 0.240 | 0.240 | 135,169 | 0.2397 | 0.70% |
| 1999-04-30 | 0 | 3.575 | 3.450 | 3.575 | 3.475 | 3.575 | 24,200 | 84,140 | 3.4769 | 0.238 | 0.230 | 0.238 | 0.231 | 0.238 | 363,456 | 0.2315 | 2.88% |
| 1999-04-29 | 0 | 3.475 | 3.475 | 3.575 | - | - | 0 | 0 | - | 0.231 | 0.231 | 0.238 | - | - | 0 | - | 0.00% |
| 1999-04-28 | 0 | 3.475 | 3.475 | 3.600 | 3.475 | 3.500 | 40,000 | 139,750 | 3.4938 | 0.231 | 0.231 | 0.240 | 0.231 | 0.233 | 600,753 | 0.2326 | 0.72% |
| 1999-04-27 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.550 | 92,000 | 321,150 | 3.4908 | 0.230 | 0.230 | 0.233 | 0.230 | 0.236 | 1,381,732 | 0.2324 | -3.50% |
| 1999-04-26 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 25,500 | 91,525 | 3.5892 | 0.238 | 0.238 | 0.240 | 0.238 | 0.240 | 382,980 | 0.2390 | -2.05% |
| 1999-04-23 | 0 | 3.650 | - | 3.700 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 0.243 | - | 0.246 | 0.243 | 0.243 | 150,188 | 0.2430 | -1.35% |
| 1999-04-22 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 77,500 | 284,350 | 3.6690 | 0.246 | 0.243 | 0.246 | 0.243 | 0.246 | 1,163,959 | 0.2443 | 2.07% |
| 1999-04-21 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.625 | 57,000 | 206,375 | 3.6206 | 0.241 | 0.241 | 0.243 | 0.240 | 0.241 | 856,073 | 0.2411 | 3.57% |
| 1999-04-20 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 18,000 | 63,000 | 3.5000 | 0.233 | - | 0.233 | 0.233 | 0.233 | 270,339 | 0.2330 | 0.00% |
| 1999-04-19 | 0 | 3.500 | 3.500 | 3.575 | 3.475 | 3.575 | 37,000 | 129,750 | 3.5068 | 0.233 | 0.233 | 0.238 | 0.231 | 0.238 | 555,696 | 0.2335 | -2.10% |
| 1999-04-16 | 0 | 3.575 | 3.525 | 3.575 | 3.575 | 3.575 | 12,700 | 45,403 | 3.5750 | 0.238 | 0.235 | 0.238 | 0.238 | 0.238 | 190,739 | 0.2380 | 2.14% |
| 1999-04-15 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 0.233 | - | 0.233 | 0.233 | 0.233 | 450,565 | 0.2330 | 2.94% |
| 1999-04-14 | 0 | 3.400 | 3.200 | 3.425 | 3.300 | 3.450 | 85,000 | 286,875 | 3.3750 | 0.226 | 0.213 | 0.228 | 0.220 | 0.230 | 1,276,600 | 0.2247 | 4.62% |
| 1999-04-13 | 0 | 3.250 | 3.200 | 3.275 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 0.216 | 0.213 | 0.218 | 0.216 | 0.216 | 150,188 | 0.2164 | 1.56% |
| 1999-04-12 | 0 | 3.200 | 3.200 | 3.250 | 3.150 | 3.200 | 20,000 | 63,500 | 3.1750 | 0.213 | 0.213 | 0.216 | 0.210 | 0.213 | 300,376 | 0.2114 | 1.59% |
| 1999-04-09 | 0 | 3.150 | 3.100 | - | - | - | 0 | 0 | - | 0.210 | 0.206 | - | - | - | 0 | - | 0.00% |
| 1999-04-08 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 16,000 | 50,100 | 3.1313 | 0.210 | 0.206 | 0.210 | 0.206 | 0.210 | 240,301 | 0.2085 | 1.61% |
| 1999-04-07 | 0 | 3.100 | 3.075 | 3.150 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 0.206 | 0.205 | 0.210 | 0.206 | 0.206 | 300,376 | 0.2064 | 1.64% |
| 1999-04-01 | 0 | 3.050 | 3.000 | 3.050 | 3.050 | 3.050 | 14,000 | 42,700 | 3.0500 | 0.203 | 0.200 | 0.203 | 0.203 | 0.203 | 210,264 | 0.2031 | 0.00% |
| 1999-03-31 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.203 | 0.200 | 0.206 | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 0.203 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 0.203 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.203 | 0.200 | 0.206 | - | - | 0 | - | 0.00% |
| 1999-03-25 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.203 | 0.200 | 0.206 | - | - | 0 | - | 0.00% |
| 1999-03-24 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.203 | 0.200 | 0.206 | - | - | 0 | - | 0.00% |
| 1999-03-23 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.203 | 0.200 | 0.206 | - | - | 0 | - | 0.00% |
| 1999-03-22 | 0 | 3.050 | 3.000 | 3.125 | 3.050 | 3.050 | 35,000 | 106,750 | 3.0500 | 0.203 | 0.200 | 0.208 | 0.203 | 0.203 | 525,659 | 0.2031 | 0.00% |
| 1999-03-19 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 0.203 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 3.050 | - | 3.125 | 3.050 | 3.100 | 40,000 | 123,000 | 3.0750 | 0.203 | - | 0.208 | 0.203 | 0.206 | 600,753 | 0.2047 | -0.81% |
| 1999-03-17 | 0 | 3.075 | - | 3.100 | - | - | 0 | 0 | - | 0.205 | - | 0.206 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 3.075 | - | 3.150 | - | - | 0 | 0 | - | 0.205 | - | 0.210 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 3.075 | - | 3.150 | - | - | 0 | 0 | - | 0.205 | - | 0.210 | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 3.075 | - | 3.175 | - | - | 0 | 0 | - | 0.205 | - | 0.211 | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 3.075 | - | 3.125 | - | - | 0 | 0 | - | 0.205 | - | 0.208 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 3.075 | - | 3.200 | - | - | 0 | 0 | - | 0.205 | - | 0.213 | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-01 | 0 | 3.075 | - | 3.200 | - | - | 0 | 0 | - | 0.205 | - | 0.213 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 3.075 | 3.000 | 3.200 | - | - | 0 | 0 | - | 0.205 | 0.200 | 0.213 | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-10 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 3.075 | - | - | - | - | 0 | 0 | - | 0.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 3.075 | 3.000 | - | - | - | 0 | 0 | - | 0.205 | 0.200 | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 3.075 | 3.000 | - | - | - | 0 | 0 | - | 0.205 | 0.200 | - | - | - | 0 | - | 0.00% |
| 1999-01-11 | 0 | 3.075 | 3.050 | 3.250 | - | - | 0 | 0 | - | 0.205 | 0.203 | 0.216 | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 3.075 | 3.075 | 3.300 | 3.075 | 3.075 | 3,000 | 9,225 | 3.0750 | 0.205 | 0.205 | 0.220 | 0.205 | 0.205 | 45,056 | 0.2047 | -3.15% |
| 1999-01-07 | 0 | 3.175 | 3.100 | 3.175 | - | - | 0 | 0 | - | 0.211 | 0.206 | 0.211 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 3.175 | 3.025 | 3.175 | - | - | 0 | 0 | - | 0.211 | 0.201 | 0.211 | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 3.175 | 3.050 | 3.175 | 3.175 | 3.175 | 1,000 | 3,175 | 3.1750 | 0.211 | 0.203 | 0.211 | 0.211 | 0.211 | 15,019 | 0.2114 | -0.78% |
| 1999-01-04 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 0.213 | - | 0.213 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.213 | 0.206 | - | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 3.200 | 3.200 | 3.300 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 0.213 | 0.213 | 0.220 | 0.206 | 0.206 | 150,188 | 0.2064 | 0.00% |
| 1998-12-29 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 28,000 | 89,600 | 3.2000 | 0.213 | 0.213 | 0.216 | 0.213 | 0.213 | 420,527 | 0.2131 | 0.00% |
| 1998-12-28 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.213 | 0.210 | - | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 3.200 | 3.150 | - | 3.200 | 3.200 | 50,000 | 160,000 | 3.2000 | 0.213 | 0.210 | - | 0.213 | 0.213 | 750,941 | 0.2131 | -3.03% |
| 1998-12-23 | 0 | 3.300 | - | 3.350 | - | - | 0 | 0 | - | 0.220 | - | 0.223 | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 3.300 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.220 | 0.213 | 0.220 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 30,000 | 99,000 | 3.3000 | 0.220 | 0.213 | 0.220 | 0.220 | 0.220 | 450,565 | 0.2197 | 3.12% |
| 1998-12-18 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.213 | 0.206 | - | - | - | 0 | - | 0.00% |
| 1998-12-17 | 0 | 3.200 | 3.100 | 3.300 | - | - | 14 | 45 | 3.2143 | 0.213 | 0.206 | 0.220 | - | - | 210 | 0.2140 | 0.00% |
| 1998-12-16 | 0 | 3.200 | 3.100 | 3.300 | - | - | 0 | 0 | - | 0.213 | 0.206 | 0.220 | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 3.200 | 3.100 | 3.300 | - | - | 0 | 0 | - | 0.213 | 0.206 | 0.220 | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.213 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.213 | 0.206 | - | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.213 | 0.210 | - | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 3.200 | 3.125 | - | - | - | 0 | 0 | - | 0.213 | 0.208 | - | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 3.200 | 3.125 | - | - | - | 0 | 0 | - | 0.213 | 0.208 | - | - | - | 0 | - | 0.00% |
| 1998-12-07 | 0 | 3.200 | 3.125 | - | - | - | 0 | 0 | - | 0.213 | 0.208 | - | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.213 | 0.206 | - | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.213 | 0.210 | - | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 0.213 | 0.210 | - | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.200 | 12,000 | 38,400 | 3.2000 | 0.213 | 0.206 | 0.213 | 0.213 | 0.213 | 180,226 | 0.2131 | 0.00% |
| 1998-11-30 | 0 | 3.200 | 3.200 | - | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 0.213 | 0.213 | - | 0.213 | 0.213 | 150,188 | 0.2131 | -1.54% |
| 1998-11-27 | 0 | 3.250 | 3.200 | 3.300 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 0.216 | 0.213 | 0.220 | 0.216 | 0.216 | 150,188 | 0.2164 | -1.52% |
| 1998-11-26 | 0 | 3.300 | 3.250 | 3.350 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 0.220 | 0.216 | 0.223 | 0.220 | 0.220 | 300,376 | 0.2197 | -2.94% |
| 1998-11-25 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 0.226 | - | 0.226 | 0.226 | 0.226 | 150,188 | 0.2264 | 3.03% |
| 1998-11-24 | 0 | 3.300 | 3.200 | 3.400 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 0.220 | 0.213 | 0.226 | 0.220 | 0.220 | 300,376 | 0.2197 | 0.00% |
| 1998-11-23 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-20 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 16,000 | 52,800 | 3.3000 | 0.220 | 0.220 | 0.226 | 0.220 | 0.220 | 240,301 | 0.2197 | 0.00% |
| 1998-11-19 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 0.220 | 0.213 | 0.220 | 0.220 | 0.220 | 150,188 | 0.2197 | 3.12% |
| 1998-11-18 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 25,950 | 82,945 | 3.1963 | 0.213 | 0.213 | 0.220 | 0.213 | 0.213 | 389,738 | 0.2128 | 0.00% |
| 1998-11-17 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.200 | 9,000 | 28,800 | 3.2000 | 0.213 | 0.206 | 0.213 | 0.213 | 0.213 | 135,169 | 0.2131 | 1.59% |
| 1998-11-16 | 0 | 3.150 | 3.150 | 3.200 | - | - | 0 | 0 | - | 0.210 | 0.210 | 0.213 | - | - | 0 | - | 1.61% |
| 1998-11-13 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.125 | 41,000 | 127,725 | 3.1152 | 0.206 | 0.206 | 0.213 | 0.206 | 0.208 | 615,772 | 0.2074 | 0.00% |
| 1998-11-12 | 0 | 3.100 | 3.050 | - | - | - | 0 | 0 | - | 0.206 | 0.203 | - | - | - | 0 | - | 0.00% |
| 1998-11-11 | 0 | 3.100 | 3.050 | - | - | - | 0 | 0 | - | 0.206 | 0.203 | - | - | - | 0 | - | 0.00% |
| 1998-11-10 | 0 | 3.100 | 3.075 | - | - | - | 0 | 0 | - | 0.206 | 0.205 | - | - | - | 0 | - | 0.00% |
| 1998-11-09 | 0 | 3.100 | 3.075 | - | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 0.206 | 0.205 | - | 0.206 | 0.206 | 150,188 | 0.2064 | -3.13% |
| 1998-11-06 | 0 | 3.200 | 3.125 | 3.500 | 3.200 | 3.200 | 20,000 | 64,000 | 3.2000 | 0.213 | 0.208 | 0.233 | 0.213 | 0.213 | 300,376 | 0.2131 | 0.00% |
| 1998-11-05 | 0 | 3.200 | 3.200 | 3.500 | - | - | 0 | 0 | - | 0.213 | 0.213 | 0.233 | - | - | 0 | - | 0.00% |
| 1998-11-04 | 0 | 3.200 | 3.100 | - | - | - | 0 | 0 | - | 0.213 | 0.206 | - | - | - | 0 | - | 0.00% |
| 1998-11-03 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.213 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-02 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.213 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 0.213 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-29 | 0 | 3.200 | 3.125 | 3.300 | - | - | 0 | 0 | - | 0.213 | 0.208 | 0.220 | - | - | 0 | - | 0.00% |
| 1998-10-27 | 0 | 3.200 | 3.175 | 3.300 | 3.200 | 3.200 | 15,000 | 48,000 | 3.2000 | 0.213 | 0.211 | 0.220 | 0.213 | 0.213 | 225,282 | 0.2131 | 0.00% |
| 1998-10-26 | 0 | 3.200 | 3.150 | 3.200 | 3.200 | 3.200 | 5,000 | 16,000 | 3.2000 | 0.213 | 0.210 | 0.213 | 0.213 | 0.213 | 75,094 | 0.2131 | 1.59% |
| 1998-10-23 | 0 | 3.150 | 3.125 | - | - | - | 0 | 0 | - | 0.210 | 0.208 | - | - | - | 0 | - | 0.00% |
| 1998-10-22 | 0 | 3.150 | 3.125 | 3.200 | 3.150 | 3.200 | 46,000 | 146,300 | 3.1804 | 0.210 | 0.208 | 0.213 | 0.210 | 0.213 | 690,866 | 0.2118 | -2.33% |
| 1998-10-21 | 0 | 3.225 | 3.125 | 3.325 | 3.225 | 3.225 | 20,000 | 64,500 | 3.2250 | 0.215 | 0.208 | 0.221 | 0.215 | 0.215 | 300,376 | 0.2147 | 3.20% |
| 1998-10-20 | 0 | 3.125 | 3.025 | 3.225 | 3.125 | 3.125 | 10,000 | 31,250 | 3.1250 | 0.208 | 0.201 | 0.215 | 0.208 | 0.208 | 150,188 | 0.2081 | 3.31% |
| 1998-10-19 | 0 | 3.025 | 3.025 | 3.125 | - | - | 0 | 0 | - | 0.201 | 0.201 | 0.208 | - | - | 0 | - | 0.00% |
| 1998-10-16 | 0 | 3.025 | 3.025 | 3.200 | 3.025 | 3.100 | 36,000 | 111,150 | 3.0875 | 0.201 | 0.201 | 0.213 | 0.201 | 0.206 | 540,678 | 0.2056 | 0.83% |
| 1998-10-15 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-14 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 3.000 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 3.000 | 2.850 | 3.000 | 2.900 | 3.000 | 20,000 | 59,000 | 2.9500 | 0.200 | 0.190 | 0.200 | 0.193 | 0.200 | 300,376 | 0.1964 | 7.14% |
| 1998-10-08 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.186 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 2.800 | 2.600 | 2.800 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.186 | 0.173 | 0.186 | 0.186 | 0.186 | 300,376 | 0.1864 | 2.94% |
| 1998-10-05 | 0 | 2.720 | 2.600 | - | - | - | 0 | 0 | - | 0.181 | 0.173 | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 2.720 | 2.600 | 2.800 | - | - | 0 | 0 | - | 0.181 | 0.173 | 0.186 | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 2.800 | 2.700 | - | - | - | 0 | 0 | - | 0.181 | 0.175 | - | - | - | 0 | - | 0.00% |
| 1998-09-28 | 0 | 2.800 | 2.700 | - | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.181 | 0.175 | - | 0.181 | 0.181 | 154,606 | 0.1811 | 0.00% |
| 1998-09-25 | 0 | 2.800 | 2.700 | - | - | - | 0 | 0 | - | 0.181 | 0.175 | - | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 2.800 | 2.750 | 2.850 | 2.800 | 2.850 | 20,000 | 56,500 | 2.8250 | 0.181 | 0.178 | 0.184 | 0.181 | 0.184 | 309,211 | 0.1827 | -1.75% |
| 1998-09-23 | 0 | 2.850 | - | 2.900 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 0.184 | - | 0.188 | 0.184 | 0.184 | 154,606 | 0.1843 | -1.72% |
| 1998-09-22 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.188 | 0.181 | - | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 2.900 | 2.850 | 3.000 | - | - | 0 | 0 | - | 0.188 | 0.184 | 0.194 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.188 | 0.181 | - | - | - | 0 | - | 0.00% |
| 1998-09-14 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.188 | 0.181 | 0.188 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.188 | 0.181 | - | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.188 | 0.181 | - | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.188 | 0.181 | - | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 2.900 | 2.850 | - | - | - | 0 | 0 | - | 0.188 | 0.184 | - | - | - | 0 | - | 0.00% |
| 1998-09-07 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 2.900 | - | - | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 0.188 | - | - | 0.188 | 0.188 | 309,211 | 0.1876 | 0.00% |
| 1998-09-03 | 0 | 2.900 | - | 2.900 | 2.900 | 2.900 | 36,000 | 104,400 | 2.9000 | 0.188 | - | 0.188 | 0.188 | 0.188 | 556,580 | 0.1876 | 0.00% |
| 1998-09-02 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.188 | 0.181 | 0.188 | - | - | 0 | - | 0.00% |
| 1998-09-01 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.188 | - | 0.188 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-26 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-24 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-11 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 2.900 | - | - | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 0.188 | - | - | 0.188 | 0.188 | 92,763 | 0.1876 | 0.00% |
| 1998-07-21 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 2.900 | 2.900 | - | - | - | 0 | 0 | - | 0.188 | 0.188 | - | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 2.900 | - | - | 2.900 | 2.900 | 50,000 | 145,000 | 2.9000 | 0.188 | - | - | 0.188 | 0.188 | 773,028 | 0.1876 | 0.00% |
| 1998-07-10 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-07-07 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-07-06 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.188 | - | 0.188 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-07-02 | 0 | 2.900 | - | 3.000 | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 0.188 | - | 0.194 | 0.188 | 0.188 | 309,211 | 0.1876 | 0.00% |
| 1998-06-30 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-06-29 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 2.900 | 2.800 | - | 2.900 | 2.900 | 45,000 | 130,500 | 2.9000 | 0.188 | 0.181 | - | 0.188 | 0.188 | 695,725 | 0.1876 | 0.00% |
| 1998-06-25 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-24 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-22 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-18 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.188 | 0.181 | - | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.188 | 0.181 | - | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.188 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 2.900 | 2.600 | - | - | - | 0 | 0 | - | 0.188 | 0.168 | - | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 0.188 | 0.188 | 0.194 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.188 | - | 0.194 | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 2.900 | 2.900 | - | 2.900 | 3.000 | 109,000 | 317,100 | 2.9092 | 0.188 | 0.188 | - | 0.188 | 0.194 | 1,685,200 | 0.1882 | -3.33% |
| 1998-06-09 | 0 | 3.000 | 2.925 | 3.200 | 3.000 | 3.450 | 230,000 | 715,400 | 3.1104 | 0.194 | 0.189 | 0.207 | 0.194 | 0.223 | 3,555,927 | 0.2012 | -15.49% |
| 1998-06-08 | 0 | 3.550 | 3.500 | 3.625 | 3.550 | 3.600 | 50,000 | 179,000 | 3.5800 | 0.230 | 0.226 | 0.234 | 0.230 | 0.233 | 773,028 | 0.2316 | -1.39% |
| 1998-06-05 | 0 | 3.600 | 3.500 | 3.700 | 3.600 | 3.625 | 22,000 | 79,700 | 3.6227 | 0.233 | 0.226 | 0.239 | 0.233 | 0.234 | 340,132 | 0.2343 | 8.43% |
| 1998-06-04 | 0 | 3.500 | 3.500 | - | - | - | 0 | 0 | - | 0.215 | 0.215 | - | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 3.500 | 3.500 | 3.700 | 3.450 | 3.700 | 100,000 | 358,500 | 3.5850 | 0.215 | 0.215 | 0.227 | 0.212 | 0.227 | 1,629,878 | 0.2200 | -7.89% |
| 1998-06-02 | 0 | 3.800 | - | 3.800 | - | - | 0 | 0 | - | 0.233 | - | 0.233 | - | - | 0 | - | -2.56% |
| 1998-06-01 | 0 | 3.900 | - | 3.900 | - | - | 0 | 0 | - | 0.239 | - | 0.239 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 3.900 | 3.900 | 3.950 | - | - | 0 | 0 | - | 0.239 | 0.239 | 0.242 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 3.900 | 3.900 | - | - | - | 0 | 0 | - | 0.239 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1998-05-27 | 0 | 3.900 | - | - | - | - | 0 | 0 | - | 0.239 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-26 | 0 | 3.900 | 3.700 | - | 3.900 | 3.900 | 1,000 | 3,900 | 3.9000 | 0.239 | 0.227 | - | 0.239 | 0.239 | 16,299 | 0.2393 | 2.63% |
| 1998-05-25 | 0 | 3.800 | 3.700 | - | - | - | 0 | 0 | - | 0.233 | 0.227 | - | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 3.800 | 3.700 | - | - | - | 0 | 0 | - | 0.233 | 0.227 | - | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 3.800 | 3.700 | - | - | - | 0 | 0 | - | 0.233 | 0.227 | - | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 3.800 | 3.700 | - | 3.800 | 3.800 | 15,000 | 57,000 | 3.8000 | 0.233 | 0.227 | - | 0.233 | 0.233 | 244,482 | 0.2331 | 1.33% |
| 1998-05-19 | 0 | 3.750 | 3.700 | 3.800 | - | - | 0 | 0 | - | 0.230 | 0.227 | 0.233 | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.750 | 5,000 | 18,750 | 3.7500 | 0.230 | 0.230 | 0.233 | 0.230 | 0.230 | 81,494 | 0.2301 | -1.32% |
| 1998-05-15 | 0 | 3.800 | 3.700 | 3.800 | - | - | 0 | 0 | - | 0.233 | 0.227 | 0.233 | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 3.800 | 3.700 | - | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 0.233 | 0.227 | - | 0.233 | 0.233 | 162,988 | 0.2331 | 2.70% |
| 1998-05-13 | 0 | 3.700 | 3.650 | - | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 0.227 | 0.224 | - | 0.227 | 0.227 | 488,963 | 0.2270 | 0.00% |
| 1998-05-12 | 0 | 3.700 | 3.650 | - | 3.700 | 3.700 | 5,000 | 18,500 | 3.7000 | 0.227 | 0.224 | - | 0.227 | 0.227 | 81,494 | 0.2270 | 1.37% |
| 1998-05-11 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 3.650 | 3.650 | - | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 0.224 | 0.224 | - | 0.224 | 0.224 | 162,988 | 0.2239 | -2.67% |
| 1998-05-05 | 0 | 3.750 | 3.700 | - | - | - | 0 | 0 | - | 0.230 | 0.227 | - | - | - | 0 | - | 0.00% |
| 1998-05-04 | 0 | 3.750 | 3.725 | - | 3.750 | 3.750 | 30,000 | 112,500 | 3.7500 | 0.230 | 0.229 | - | 0.230 | 0.230 | 488,963 | 0.2301 | 0.67% |
| 1998-05-01 | 0 | 3.725 | 3.725 | 3.750 | 3.725 | 3.750 | 85,000 | 317,125 | 3.7309 | 0.229 | 0.229 | 0.230 | 0.229 | 0.230 | 1,385,396 | 0.2289 | 0.00% |
| 1998-04-30 | 0 | 3.725 | 3.625 | - | - | - | 0 | 0 | - | 0.229 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-04-29 | 0 | 3.725 | 3.625 | - | - | - | 0 | 0 | - | 0.229 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 3.725 | 3.700 | - | - | - | 0 | 0 | - | 0.229 | 0.227 | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 3.725 | 3.600 | - | - | - | 0 | 0 | - | 0.229 | 0.221 | - | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 3.725 | 3.700 | - | - | - | 0 | 0 | - | 0.229 | 0.227 | - | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 3.725 | 3.725 | 3.900 | - | - | 0 | 0 | - | 0.229 | 0.229 | 0.239 | - | - | 0 | - | 0.68% |
| 1998-04-22 | 0 | 3.700 | 3.700 | - | - | - | 0 | 0 | - | 0.227 | 0.227 | - | - | - | 0 | - | 0.68% |
| 1998-04-21 | 0 | 3.675 | 3.675 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 3.675 | 3.625 | - | - | - | 0 | 0 | - | 0.225 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 3.675 | 3.625 | - | 3.675 | 3.675 | 15,000 | 55,125 | 3.6750 | 0.225 | 0.222 | - | 0.225 | 0.225 | 244,482 | 0.2255 | 1.38% |
| 1998-04-16 | 0 | 3.625 | 3.600 | - | 3.625 | 3.625 | 10,000 | 36,250 | 3.6250 | 0.222 | 0.221 | - | 0.222 | 0.222 | 162,988 | 0.2224 | -0.68% |
| 1998-04-15 | 0 | 3.650 | 3.625 | - | - | - | 0 | 0 | - | 0.224 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 3.650 | 3.600 | - | - | - | 0 | 0 | - | 0.224 | 0.221 | - | - | - | 0 | - | 0.00% |
| 1998-04-08 | 0 | 3.650 | 3.625 | - | - | - | 0 | 0 | - | 0.224 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 3.650 | 3.625 | - | - | - | 0 | 0 | - | 0.224 | 0.222 | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 3.650 | 3.600 | - | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 0.224 | 0.221 | - | 0.224 | 0.224 | 162,988 | 0.2239 | 0.00% |
| 1998-04-02 | 0 | 3.650 | 3.650 | - | 3.650 | 3.875 | 80,000 | 301,000 | 3.7625 | 0.224 | 0.224 | - | 0.224 | 0.238 | 1,303,902 | 0.2308 | -7.01% |
| 1998-04-01 | 0 | 3.925 | 3.875 | 3.925 | 3.925 | 3.925 | 20,000 | 78,500 | 3.9250 | 0.241 | 0.238 | 0.241 | 0.241 | 0.241 | 325,976 | 0.2408 | -0.63% |
| 1998-03-31 | 0 | 3.950 | 3.900 | - | - | - | 0 | 0 | - | 0.242 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1998-03-30 | 0 | 3.950 | 3.925 | - | - | - | 0 | 0 | - | 0.242 | 0.241 | - | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 3.950 | 3.925 | - | - | - | 0 | 0 | - | 0.242 | 0.241 | - | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 3.950 | 3.925 | 4.025 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 0.242 | 0.241 | 0.247 | 0.242 | 0.242 | 162,988 | 0.2423 | 0.00% |
| 1998-03-25 | 0 | 3.950 | 3.950 | - | 3.950 | 3.975 | 40,000 | 158,250 | 3.9563 | 0.242 | 0.242 | - | 0.242 | 0.244 | 651,951 | 0.2427 | 0.00% |
| 1998-03-24 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 0.242 | 0.242 | 0.245 | 0.242 | 0.242 | 32,598 | 0.2423 | 0.64% |
| 1998-03-23 | 0 | 3.925 | 3.925 | 4.000 | 3.925 | 3.925 | 5,000 | 19,625 | 3.9250 | 0.241 | 0.241 | 0.245 | 0.241 | 0.241 | 81,494 | 0.2408 | -0.63% |
| 1998-03-20 | 0 | 3.950 | 3.950 | - | - | - | 0 | 0 | - | 0.242 | 0.242 | - | - | - | 0 | - | 0.64% |
| 1998-03-19 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 0.241 | 0.241 | 0.245 | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 3.925 | 3.900 | - | - | - | 0 | 0 | - | 0.241 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1998-03-17 | 0 | 3.925 | 3.925 | - | - | - | 0 | 0 | - | 0.241 | 0.241 | - | - | - | 0 | - | 0.00% |
| 1998-03-16 | 0 | 3.925 | 3.900 | 4.000 | - | - | 0 | 0 | - | 0.241 | 0.239 | 0.245 | - | - | 0 | - | 0.00% |
| 1998-03-13 | 0 | 3.925 | 3.900 | 4.000 | - | - | 0 | 0 | - | 0.241 | 0.239 | 0.245 | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 3.925 | 3.925 | 4.000 | 3.925 | 3.950 | 390,650 | 1,494,720 | 3.8262 | 0.241 | 0.241 | 0.245 | 0.241 | 0.242 | 6,367,117 | 0.2348 | -1.26% |
| 1998-03-11 | 0 | 3.975 | 3.875 | 4.000 | - | - | 0 | 0 | - | 0.244 | 0.238 | 0.245 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 3.975 | 3.925 | 4.050 | 3.975 | 3.975 | 12,000 | 47,700 | 3.9750 | 0.244 | 0.241 | 0.248 | 0.244 | 0.244 | 195,585 | 0.2439 | 2.58% |
| 1998-03-09 | 0 | 3.875 | 3.850 | 4.000 | 3.850 | 3.900 | 112,001 | 434,054 | 3.8754 | 0.238 | 0.236 | 0.245 | 0.236 | 0.239 | 1,825,479 | 0.2378 | 0.65% |
| 1998-03-06 | 0 | 3.850 | 3.800 | - | 3.850 | 3.850 | 25,000 | 96,250 | 3.8500 | 0.236 | 0.233 | - | 0.236 | 0.236 | 407,469 | 0.2362 | 1.32% |
| 1998-03-05 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 20,000 | 76,000 | 3.8000 | 0.233 | 0.233 | 0.239 | 0.233 | 0.233 | 325,976 | 0.2331 | -1.30% |
| 1998-03-04 | 0 | 3.850 | 3.800 | - | - | - | 0 | 0 | - | 0.236 | 0.233 | - | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 3.850 | 3.800 | - | - | - | 0 | 0 | - | 0.236 | 0.233 | - | - | - | 0 | - | 0.00% |
| 1998-03-02 | 0 | 3.850 | 3.800 | 3.925 | 3.850 | 3.900 | 120,000 | 462,500 | 3.8542 | 0.236 | 0.233 | 0.241 | 0.236 | 0.239 | 1,955,853 | 0.2365 | 0.00% |
| 1998-02-27 | 0 | 3.850 | 3.850 | 3.925 | 3.650 | 3.925 | 522,200 | 1,954,245 | 3.7423 | 0.236 | 0.236 | 0.241 | 0.224 | 0.241 | 8,511,221 | 0.2296 | 4.76% |
| 1998-02-26 | 0 | 3.675 | 3.600 | - | - | - | 0 | 0 | - | 0.225 | 0.221 | - | - | - | 0 | - | 0.00% |
| 1998-02-25 | 0 | 3.675 | 3.675 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 3.675 | 3.650 | - | - | - | 0 | 0 | - | 0.225 | 0.224 | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 3.675 | 3.675 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 3.675 | 3.675 | - | 3.675 | 3.675 | 5,000 | 18,375 | 3.6750 | 0.225 | 0.225 | - | 0.225 | 0.225 | 81,494 | 0.2255 | 0.00% |
| 1998-02-19 | 0 | 3.675 | 3.675 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 1998-02-18 | 0 | 3.675 | 3.675 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.68% |
| 1998-02-17 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 0.224 | 0.224 | - | - | - | 0 | - | 0.00% |
| 1998-02-16 | 0 | 3.650 | 3.625 | - | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 0.224 | 0.222 | - | 0.224 | 0.224 | 162,988 | 0.2239 | -2.67% |
| 1998-02-13 | 0 | 3.750 | 3.650 | - | - | - | 0 | 0 | - | 0.230 | 0.224 | - | - | - | 0 | - | 0.00% |
| 1998-02-12 | 0 | 3.750 | 3.750 | 3.950 | 3.750 | 3.900 | 102,000 | 392,000 | 3.8431 | 0.230 | 0.230 | 0.242 | 0.230 | 0.239 | 1,662,475 | 0.2358 | -6.25% |
| 1998-02-11 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 0.245 | 0.239 | 0.245 | - | - | 0 | - | 0.00% |
| 1998-02-10 | 0 | 4.000 | 3.975 | - | - | - | 0 | 0 | - | 0.245 | 0.244 | - | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 4.000 | 3.975 | 4.100 | 4.000 | 4.000 | 25,000 | 100,000 | 4.0000 | 0.245 | 0.244 | 0.252 | 0.245 | 0.245 | 407,469 | 0.2454 | 1.27% |
| 1998-02-06 | 0 | 3.950 | 3.950 | - | - | - | 0 | 0 | - | 0.242 | 0.242 | - | - | - | 0 | - | 0.00% |
| 1998-02-05 | 0 | 3.950 | 3.950 | - | - | - | 0 | 0 | - | 0.242 | 0.242 | - | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 3.950 | 3.950 | - | 3.950 | 3.950 | 41,000 | 161,950 | 3.9500 | 0.242 | 0.242 | - | 0.242 | 0.242 | 668,250 | 0.2423 | -0.63% |
| 1998-02-03 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 0.244 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-02 | 0 | 3.975 | 3.900 | - | - | - | 0 | 0 | - | 0.244 | 0.239 | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 3.975 | 3.950 | - | 3.950 | 3.975 | 140,000 | 555,500 | 3.9679 | 0.244 | 0.242 | - | 0.242 | 0.244 | 2,281,829 | 0.2434 | 0.00% |
| 1998-01-26 | 0 | 3.975 | 3.950 | 3.975 | - | - | 0 | 0 | - | 0.244 | 0.242 | 0.244 | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 3.975 | 3.950 | 3.975 | 3.975 | 4.000 | 60,000 | 239,000 | 3.9833 | 0.244 | 0.242 | 0.244 | 0.244 | 0.245 | 977,927 | 0.2444 | -3.05% |
| 1998-01-22 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 0.252 | 0.245 | 0.252 | - | - | 0 | - | 0.00% |
| 1998-01-21 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.225 | 121,000 | 507,475 | 4.1940 | 0.252 | 0.252 | 0.258 | 0.252 | 0.259 | 1,972,152 | 0.2573 | -3.53% |
| 1998-01-20 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.275 | 56,000 | 239,000 | 4.2679 | 0.261 | 0.261 | 0.262 | 0.261 | 0.262 | 912,731 | 0.2619 | -1.73% |
| 1998-01-19 | 0 | 4.325 | 4.325 | 4.400 | - | - | 0 | 0 | - | 0.265 | 0.265 | 0.270 | - | - | 0 | - | 0.58% |
| 1998-01-16 | 0 | 4.300 | 4.300 | - | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 0.264 | 0.264 | - | 0.264 | 0.264 | 162,988 | 0.2638 | 0.00% |
| 1998-01-15 | 0 | 4.300 | 4.300 | 4.550 | 4.300 | 4.300 | 15,000 | 64,500 | 4.3000 | 0.264 | 0.264 | 0.279 | 0.264 | 0.264 | 244,482 | 0.2638 | -3.37% |
| 1998-01-14 | 0 | 4.450 | - | 4.500 | 4.450 | 4.450 | 40,000 | 178,000 | 4.4500 | 0.273 | - | 0.276 | 0.273 | 0.273 | 651,951 | 0.2730 | -1.11% |
| 1998-01-13 | 0 | 4.500 | - | - | 4.500 | 4.500 | 125,000 | 562,500 | 4.5000 | 0.276 | - | - | 0.276 | 0.276 | 2,037,347 | 0.2761 | -2.17% |
| 1998-01-12 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 0.282 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-09 | 0 | 4.600 | 4.600 | - | 4.600 | 4.600 | 20,000 | 92,000 | 4.6000 | 0.282 | 0.282 | - | 0.282 | 0.282 | 325,976 | 0.2822 | -1.08% |
| 1998-01-08 | 0 | 4.650 | 4.650 | 4.700 | 4.600 | 4.650 | 20,000 | 92,800 | 4.6400 | 0.285 | 0.285 | 0.288 | 0.282 | 0.285 | 325,976 | 0.2847 | -1.06% |
| 1998-01-07 | 0 | 4.700 | 4.675 | 4.800 | 4.700 | 4.700 | 33,000 | 155,100 | 4.7000 | 0.288 | 0.287 | 0.295 | 0.288 | 0.288 | 537,860 | 0.2884 | -2.08% |
| 1998-01-06 | 0 | 4.800 | 4.700 | - | - | - | 4,000 | 19,200 | 4.8000 | 0.295 | 0.288 | - | - | - | 65,195 | 0.2945 | 0.00% |
| 1998-01-05 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 4.800 | 4.700 | - | 4.800 | 4.800 | 36,000 | 172,800 | 4.8000 | 0.295 | 0.288 | - | 0.295 | 0.295 | 586,756 | 0.2945 | 0.00% |
| 1997-12-30 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-29 | 0 | 4.800 | - | 5.000 | - | - | 0 | 0 | - | 0.295 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1997-12-24 | 0 | 4.800 | - | 5.000 | - | - | 0 | 0 | - | 0.295 | - | 0.307 | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 4.800 | - | - | - | - | 0 | 0 | - | 0.295 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-22 | 0 | 4.800 | - | - | - | - | 0 | 0 | - | 0.295 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-18 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 4.800 | 4.800 | - | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 0.295 | 0.295 | - | 0.295 | 0.295 | 162,988 | 0.2945 | 0.00% |
| 1997-12-15 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 0.295 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 4.800 | 4.800 | 4.950 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 0.295 | 0.295 | 0.304 | 0.295 | 0.295 | 65,195 | 0.2945 | -1.03% |
| 1997-12-09 | 0 | 4.850 | 4.850 | 4.950 | - | - | 0 | 0 | - | 0.298 | 0.298 | 0.304 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 4.850 | 4.850 | - | 4.825 | 4.875 | 28,000 | 135,800 | 4.8500 | 0.298 | 0.298 | - | 0.296 | 0.299 | 456,366 | 0.2976 | -0.51% |
| 1997-12-05 | 0 | 4.875 | 4.850 | 5.000 | - | - | 0 | 0 | - | 0.299 | 0.298 | 0.307 | - | - | 0 | - | 0.00% |
| 1997-12-04 | 0 | 4.875 | 4.800 | - | - | - | 0 | 0 | - | 0.299 | 0.295 | - | - | - | 0 | - | 0.00% |
| 1997-12-03 | 0 | 4.875 | 4.875 | 5.000 | 4.875 | 4.900 | 40,000 | 195,500 | 4.8875 | 0.299 | 0.299 | 0.307 | 0.299 | 0.301 | 651,951 | 0.2999 | 0.00% |
| 1997-12-02 | 0 | 4.875 | 4.850 | - | 4.875 | 4.900 | 352,309 | 1,717,652 | 4.8754 | 0.299 | 0.298 | - | 0.299 | 0.301 | 5,742,206 | 0.2991 | 0.52% |
| 1997-12-01 | 0 | 4.850 | 4.750 | - | - | - | 0 | 0 | - | 0.298 | 0.291 | - | - | - | 0 | - | 0.00% |
| 1997-11-28 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.900 | 92,000 | 448,300 | 4.8728 | 0.298 | 0.298 | 0.301 | 0.298 | 0.301 | 1,499,487 | 0.2990 | 0.00% |
| 1997-11-27 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.850 | 300,309 | 1,456,468 | 4.8499 | 0.298 | 0.295 | 0.298 | 0.298 | 0.298 | 4,894,669 | 0.2976 | 0.00% |
| 1997-11-26 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 0.298 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-25 | 0 | 4.850 | 4.850 | - | - | - | 120,000 | 582,000 | 4.8500 | 0.298 | 0.298 | - | - | - | 1,955,853 | 0.2976 | 0.00% |
| 1997-11-24 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 0.298 | 0.298 | 0.301 | 0.295 | 0.295 | 162,988 | 0.2945 | 0.00% |
| 1997-11-21 | 0 | 4.850 | 4.800 | 4.900 | 4.850 | 4.850 | 200,000 | 970,000 | 4.8500 | 0.298 | 0.295 | 0.301 | 0.298 | 0.298 | 3,259,755 | 0.2976 | 0.00% |
| 1997-11-20 | 0 | 4.850 | 4.800 | 4.900 | 4.850 | 4.850 | 40,000 | 194,000 | 4.8500 | 0.298 | 0.295 | 0.301 | 0.298 | 0.298 | 651,951 | 0.2976 | 0.00% |
| 1997-11-19 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.900 | 170,000 | 832,000 | 4.8941 | 0.298 | 0.298 | 0.301 | 0.298 | 0.301 | 2,770,792 | 0.3003 | -2.02% |
| 1997-11-18 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 0.304 | - | 0.304 | - | - | 0 | - | 0.00% |
| 1997-11-17 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 0.304 | 0.301 | 0.304 | 0.304 | 0.304 | 32,598 | 0.3037 | 3.12% |
| 1997-11-14 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.800 | 2,000 | 9,600 | 4.8000 | 0.295 | 0.295 | 0.301 | 0.295 | 0.295 | 32,598 | 0.2945 | 0.00% |
| 1997-11-13 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.800 | 30,000 | 144,000 | 4.8000 | 0.295 | 0.295 | 0.301 | 0.295 | 0.295 | 488,963 | 0.2945 | 0.00% |
| 1997-11-12 | 0 | 4.800 | 4.800 | - | 4.800 | 4.800 | 18,000 | 86,400 | 4.8000 | 0.295 | 0.295 | - | 0.295 | 0.295 | 293,378 | 0.2945 | -2.04% |
| 1997-11-11 | 0 | 4.900 | 4.850 | - | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 0.301 | 0.298 | - | 0.301 | 0.301 | 130,390 | 0.3006 | 0.00% |
| 1997-11-10 | 0 | 4.900 | 4.850 | - | 4.850 | 4.900 | 215,000 | 1,053,250 | 4.8988 | 0.301 | 0.298 | - | 0.298 | 0.301 | 3,504,237 | 0.3006 | -1.01% |
| 1997-11-07 | 0 | 4.950 | 4.950 | - | 4.950 | 4.975 | 83,000 | 411,700 | 4.9602 | 0.304 | 0.304 | - | 0.304 | 0.305 | 1,352,798 | 0.3043 | -0.50% |
| 1997-11-06 | 0 | 4.975 | 4.975 | - | 4.975 | 4.975 | 10,000 | 49,750 | 4.9750 | 0.305 | 0.305 | - | 0.305 | 0.305 | 162,988 | 0.3052 | 0.00% |
| 1997-11-05 | 0 | 4.975 | - | - | - | - | 0 | 0 | - | 0.305 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-04 | 0 | 4.975 | 4.975 | - | 4.975 | 4.975 | 32,000 | 159,200 | 4.9750 | 0.305 | 0.305 | - | 0.305 | 0.305 | 521,561 | 0.3052 | 0.00% |
| 1997-11-03 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 4.975 | 12,000 | 59,700 | 4.9750 | 0.305 | 0.305 | 0.307 | 0.305 | 0.305 | 195,585 | 0.3052 | -0.50% |
| 1997-10-31 | 0 | 5.000 | 4.950 | - | 5.000 | 5.000 | 60,000 | 300,000 | 5.0000 | 0.307 | 0.304 | - | 0.307 | 0.307 | 977,927 | 0.3068 | 0.00% |
| 1997-10-30 | 0 | 5.000 | 5.000 | - | 5.000 | 5.000 | 43,000 | 215,000 | 5.0000 | 0.307 | 0.307 | - | 0.307 | 0.307 | 700,847 | 0.3068 | 0.00% |
| 1997-10-29 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.200 | 27,000 | 135,800 | 5.0296 | 0.307 | 0.307 | 0.319 | 0.307 | 0.319 | 440,067 | 0.3086 | -1.96% |
| 1997-10-28 | 0 | 5.100 | - | 5.100 | - | - | 100,000 | 510,000 | 5.1000 | 0.313 | - | 0.313 | - | - | 1,629,878 | 0.3129 | 0.00% |
| 1997-10-27 | 0 | 5.100 | - | 5.300 | - | - | 0 | 0 | - | 0.313 | - | 0.325 | - | - | 0 | - | 0.00% |
| 1997-10-24 | 0 | 5.100 | 4.950 | - | 5.000 | 5.100 | 45,000 | 225,500 | 5.0111 | 0.313 | 0.304 | - | 0.307 | 0.313 | 733,445 | 0.3075 | 2.00% |
| 1997-10-23 | 0 | 5.000 | 5.000 | 5.400 | 5.000 | 5.600 | 218,000 | 1,164,800 | 5.3431 | 0.307 | 0.307 | 0.331 | 0.307 | 0.344 | 3,553,133 | 0.3278 | -12.28% |
| 1997-10-22 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 105,000 | 604,200 | 5.7543 | 0.350 | 0.350 | 0.353 | 0.350 | 0.356 | 1,711,372 | 0.3531 | -1.72% |
| 1997-10-21 | 0 | 5.800 | 5.700 | 5.850 | 5.800 | 5.850 | 221,000 | 1,287,850 | 5.8274 | 0.356 | 0.350 | 0.359 | 0.356 | 0.359 | 3,602,030 | 0.3575 | -0.85% |
| 1997-10-20 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.850 | 53,000 | 310,050 | 5.8500 | 0.359 | 0.359 | 0.362 | 0.359 | 0.359 | 863,835 | 0.3589 | -0.85% |
| 1997-10-17 | 0 | 5.900 | 5.900 | - | 5.850 | 5.900 | 38,000 | 223,000 | 5.8684 | 0.362 | 0.362 | - | 0.359 | 0.362 | 619,354 | 0.3601 | 0.85% |
| 1997-10-16 | 0 | 5.850 | 5.850 | 6.000 | 5.800 | 5.950 | 113,000 | 664,200 | 5.8779 | 0.359 | 0.359 | 0.368 | 0.356 | 0.365 | 1,841,762 | 0.3606 | -0.85% |
| 1997-10-15 | 0 | 5.900 | 5.850 | 5.950 | 5.850 | 6.000 | 223,000 | 1,320,050 | 5.9195 | 0.362 | 0.359 | 0.365 | 0.359 | 0.368 | 3,634,627 | 0.3632 | -1.67% |
| 1997-10-14 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 80,000 | 480,000 | 6.0000 | 0.368 | 0.365 | 0.368 | 0.368 | 0.368 | 1,303,902 | 0.3681 | 0.84% |
| 1997-10-13 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 49,000 | 292,350 | 5.9663 | 0.365 | 0.365 | 0.368 | 0.365 | 0.368 | 798,640 | 0.3661 | -0.83% |
| 1997-10-09 | 0 | 6.000 | 6.000 | 6.100 | 5.950 | 6.000 | 80,000 | 479,200 | 5.9900 | 0.368 | 0.368 | 0.374 | 0.365 | 0.368 | 1,303,902 | 0.3675 | -2.44% |
| 1997-10-08 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.150 | 37,000 | 227,550 | 6.1500 | 0.377 | 0.374 | 0.377 | 0.377 | 0.377 | 603,055 | 0.3773 | -0.81% |
| 1997-10-07 | 0 | 6.200 | 6.200 | 6.250 | 6.000 | 6.200 | 228,000 | 1,410,900 | 6.1882 | 0.380 | 0.380 | 0.383 | 0.368 | 0.380 | 3,716,121 | 0.3797 | 0.81% |
| 1997-10-06 | 0 | 6.150 | 6.000 | 6.150 | 6.000 | 6.150 | 123,000 | 750,500 | 6.1016 | 0.377 | 0.368 | 0.377 | 0.368 | 0.377 | 2,004,750 | 0.3744 | 1.65% |
| 1997-10-03 | 0 | 6.050 | 5.850 | 6.050 | - | - | 0 | 0 | - | 0.371 | 0.359 | 0.371 | - | - | 0 | - | 0.00% |
| 1997-09-30 | 0 | 6.050 | 5.900 | 6.100 | - | - | 0 | 0 | - | 0.371 | 0.362 | 0.374 | - | - | 0 | - | 0.00% |
| 1997-09-29 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.150 | 35,000 | 211,750 | 6.0500 | 0.371 | 0.371 | 0.374 | 0.368 | 0.377 | 570,457 | 0.3712 | 0.50% |
| 1997-09-26 | 0 | 6.100 | 6.000 | - | 6.000 | 6.100 | 170,000 | 1,026,000 | 6.0353 | 0.369 | 0.363 | - | 0.363 | 0.369 | 2,807,613 | 0.3654 | 1.67% |
| 1997-09-25 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.100 | 28,000 | 170,000 | 6.0714 | 0.363 | 0.363 | 0.369 | 0.363 | 0.369 | 462,430 | 0.3676 | 0.00% |
| 1997-09-24 | 0 | 6.000 | 6.000 | 6.100 | 5.900 | 6.000 | 339,000 | 2,020,600 | 5.9605 | 0.363 | 0.363 | 0.369 | 0.357 | 0.363 | 5,598,711 | 0.3609 | 3.45% |
| 1997-09-23 | 0 | 5.800 | 5.800 | 6.050 | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 0.351 | 0.351 | 0.366 | 0.351 | 0.351 | 66,061 | 0.3512 | -3.33% |
| 1997-09-22 | 0 | 6.000 | 5.900 | 6.200 | 6.000 | 6.000 | 25,000 | 150,000 | 6.0000 | 0.363 | 0.357 | 0.375 | 0.363 | 0.363 | 412,884 | 0.3633 | 0.00% |
| 1997-09-19 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 0.363 | 0.357 | 0.363 | - | - | 0 | - | 0.00% |
| 1997-09-18 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 100,000 | 600,000 | 6.0000 | 0.363 | 0.363 | 0.369 | 0.363 | 0.363 | 1,651,537 | 0.3633 | -2.44% |
| 1997-09-16 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.150 | 124,000 | 761,600 | 6.1419 | 0.372 | 0.369 | 0.375 | 0.369 | 0.372 | 2,047,906 | 0.3719 | 0.00% |
| 1997-09-15 | 0 | 6.150 | 6.000 | 6.150 | - | - | 0 | 0 | - | 0.372 | 0.363 | 0.372 | - | - | 0 | - | 0.00% |
| 1997-09-12 | 0 | 6.150 | - | 6.200 | 6.150 | 6.150 | 50,000 | 307,500 | 6.1500 | 0.372 | - | 0.375 | 0.372 | 0.372 | 825,769 | 0.3724 | 0.00% |
| 1997-09-11 | 0 | 6.150 | 6.150 | 6.350 | 6.150 | 6.150 | 47,000 | 289,050 | 6.1500 | 0.372 | 0.372 | 0.384 | 0.372 | 0.372 | 776,222 | 0.3724 | 0.00% |
| 1997-09-10 | 0 | 6.150 | 6.050 | 6.200 | 6.050 | 6.150 | 75,000 | 460,750 | 6.1433 | 0.372 | 0.366 | 0.375 | 0.366 | 0.372 | 1,238,653 | 0.3720 | 0.82% |
| 1997-09-09 | 0 | 6.100 | 6.100 | 6.250 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 0.369 | 0.369 | 0.378 | 0.363 | 0.363 | 66,061 | 0.3633 | 0.83% |
| 1997-09-08 | 0 | 6.050 | 6.000 | 6.150 | 5.900 | 6.050 | 70,000 | 417,500 | 5.9643 | 0.366 | 0.363 | 0.372 | 0.357 | 0.366 | 1,156,076 | 0.3611 | 2.54% |
| 1997-09-05 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.950 | 85,000 | 505,250 | 5.9441 | 0.357 | 0.357 | 0.363 | 0.357 | 0.360 | 1,403,807 | 0.3599 | 0.85% |
| 1997-09-04 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.850 | 14,000 | 81,900 | 5.8500 | 0.354 | 0.354 | 0.357 | 0.354 | 0.354 | 231,215 | 0.3542 | -0.85% |
| 1997-09-03 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 44,000 | 260,600 | 5.9227 | 0.357 | 0.357 | 0.360 | 0.357 | 0.357 | 726,676 | 0.3586 | -1.67% |
| 1997-09-02 | 0 | 6.000 | 5.900 | 6.100 | 5.900 | 6.000 | 197,000 | 1,177,800 | 5.9787 | 0.363 | 0.357 | 0.369 | 0.357 | 0.363 | 3,253,528 | 0.3620 | 0.00% |
| 1997-09-01 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.100 | 145,000 | 875,750 | 6.0397 | 0.363 | 0.363 | 0.369 | 0.363 | 0.369 | 2,394,729 | 0.3657 | -0.83% |
| 1997-08-29 | 0 | 6.050 | 6.000 | 6.250 | - | - | 0 | 0 | - | 0.366 | 0.363 | 0.378 | - | - | 0 | - | 0.00% |
| 1997-08-28 | 0 | 6.050 | 6.050 | 6.250 | 6.050 | 6.100 | 149,000 | 907,950 | 6.0936 | 0.366 | 0.366 | 0.378 | 0.366 | 0.369 | 2,460,790 | 0.3690 | -3.20% |
| 1997-08-27 | 0 | 6.250 | 6.200 | 6.250 | 6.000 | 6.250 | 263,950 | 1,630,105 | 6.1758 | 0.378 | 0.375 | 0.378 | 0.363 | 0.378 | 4,359,232 | 0.3739 | 1.63% |
| 1997-08-26 | 0 | 6.150 | 6.000 | 6.150 | 6.000 | 6.200 | 120,000 | 725,500 | 6.0458 | 0.372 | 0.363 | 0.372 | 0.363 | 0.375 | 1,981,845 | 0.3661 | -0.81% |
| 1997-08-25 | 0 | 6.200 | 6.150 | - | 6.050 | 6.200 | 180,000 | 1,113,800 | 6.1878 | 0.375 | 0.372 | - | 0.366 | 0.375 | 2,972,767 | 0.3747 | 0.81% |
| 1997-08-22 | 0 | 6.150 | 6.150 | 6.250 | 6.100 | 6.150 | 25,000 | 152,750 | 6.1100 | 0.372 | 0.372 | 0.378 | 0.369 | 0.372 | 412,884 | 0.3700 | -3.15% |
| 1997-08-21 | 0 | 6.350 | 6.300 | 6.450 | 6.350 | 6.600 | 209,000 | 1,360,900 | 6.5115 | 0.384 | 0.381 | 0.391 | 0.384 | 0.400 | 3,451,713 | 0.3943 | -3.79% |
| 1997-08-20 | 0 | 6.600 | 6.550 | 6.650 | 6.300 | 6.700 | 254,000 | 1,640,150 | 6.4573 | 0.400 | 0.397 | 0.403 | 0.381 | 0.406 | 4,194,904 | 0.3910 | 8.20% |
| 1997-08-19 | 0 | 6.100 | 6.000 | 6.100 | 6.000 | 6.200 | 347,000 | 2,106,900 | 6.0718 | 0.369 | 0.363 | 0.369 | 0.363 | 0.375 | 5,730,834 | 0.3676 | -1.61% |
| 1997-08-15 | 0 | 6.200 | 6.100 | 6.200 | 5.650 | 6.400 | 366,000 | 2,229,100 | 6.0904 | 0.375 | 0.369 | 0.375 | 0.342 | 0.388 | 6,044,626 | 0.3688 | 8.77% |
| 1997-08-14 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 103,000 | 589,600 | 5.7243 | 0.345 | 0.345 | 0.348 | 0.345 | 0.348 | 1,701,083 | 0.3466 | 0.88% |
| 1997-08-13 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 73,000 | 412,700 | 5.6534 | 0.342 | 0.342 | 0.345 | 0.339 | 0.345 | 1,205,622 | 0.3423 | 0.00% |
| 1997-08-12 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.650 | 35,000 | 197,750 | 5.6500 | 0.342 | 0.342 | 0.348 | 0.342 | 0.342 | 578,038 | 0.3421 | 0.89% |
| 1997-08-11 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 0.339 | 0.339 | 0.342 | 0.339 | 0.339 | 99,092 | 0.3391 | -0.88% |
| 1997-08-08 | 0 | 5.650 | 5.550 | 5.700 | 5.650 | 5.700 | 45,000 | 255,000 | 5.6667 | 0.342 | 0.336 | 0.345 | 0.342 | 0.345 | 743,192 | 0.3431 | -0.88% |
| 1997-08-07 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.700 | 11,000 | 62,400 | 5.6727 | 0.345 | 0.342 | 0.348 | 0.342 | 0.345 | 181,669 | 0.3435 | 0.00% |
| 1997-08-06 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.700 | 83,000 | 469,950 | 5.6620 | 0.345 | 0.345 | 0.348 | 0.342 | 0.345 | 1,370,776 | 0.3428 | 2.70% |
| 1997-08-05 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 53,000 | 292,650 | 5.5217 | 0.336 | 0.336 | 0.339 | 0.333 | 0.336 | 875,315 | 0.3343 | -0.89% |
| 1997-08-04 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 22,000 | 123,200 | 5.6000 | 0.339 | 0.339 | 0.342 | 0.339 | 0.339 | 363,338 | 0.3391 | 0.00% |
| 1997-08-01 | 0 | 5.600 | 5.550 | 5.750 | 5.600 | 5.700 | 39,000 | 220,800 | 5.6615 | 0.339 | 0.336 | 0.348 | 0.339 | 0.345 | 644,099 | 0.3428 | -2.61% |
| 1997-07-31 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 119,950 | 691,975 | 5.7689 | 0.348 | 0.345 | 0.348 | 0.348 | 0.351 | 1,981,019 | 0.3493 | 0.00% |
| 1997-07-30 | 0 | 5.750 | 5.650 | 5.750 | 5.700 | 5.750 | 75,000 | 428,600 | 5.7147 | 0.348 | 0.342 | 0.348 | 0.345 | 0.348 | 1,238,653 | 0.3460 | 1.77% |
| 1997-07-29 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 150,000 | 846,500 | 5.6433 | 0.342 | 0.339 | 0.345 | 0.339 | 0.342 | 2,477,306 | 0.3417 | 0.00% |
| 1997-07-28 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 9,000 | 50,750 | 5.6389 | 0.342 | 0.339 | 0.342 | 0.339 | 0.342 | 148,638 | 0.3414 | 0.89% |
| 1997-07-25 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 175,000 | 980,500 | 5.6029 | 0.339 | 0.339 | 0.342 | 0.339 | 0.339 | 2,890,190 | 0.3393 | 0.00% |
| 1997-07-24 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 454,000 | 2,542,900 | 5.6011 | 0.339 | 0.339 | 0.342 | 0.339 | 0.342 | 7,497,979 | 0.3391 | -0.88% |
| 1997-07-23 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 101,000 | 570,650 | 5.6500 | 0.342 | 0.339 | 0.345 | 0.342 | 0.342 | 1,668,053 | 0.3421 | 0.00% |
| 1997-07-22 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 110,000 | 618,500 | 5.6227 | 0.342 | 0.339 | 0.342 | 0.339 | 0.342 | 1,816,691 | 0.3405 | 0.89% |
| 1997-07-21 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.650 | 30,000 | 169,000 | 5.6333 | 0.339 | 0.336 | 0.342 | 0.339 | 0.342 | 495,461 | 0.3411 | -0.88% |
| 1997-07-18 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.700 | 38,000 | 215,450 | 5.6697 | 0.342 | 0.339 | 0.342 | 0.342 | 0.345 | 627,584 | 0.3433 | 0.00% |
| 1997-07-17 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 143,000 | 807,950 | 5.6500 | 0.342 | 0.342 | 0.345 | 0.342 | 0.342 | 2,361,698 | 0.3421 | 0.00% |
| 1997-07-16 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.750 | 283,000 | 1,619,300 | 5.7219 | 0.342 | 0.342 | 0.345 | 0.342 | 0.348 | 4,673,850 | 0.3465 | 0.00% |
| 1997-07-15 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.650 | 29,000 | 163,850 | 5.6500 | 0.342 | 0.339 | 0.342 | 0.342 | 0.342 | 478,946 | 0.3421 | 0.00% |
| 1997-07-14 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.650 | 556,000 | 3,166,400 | 5.6950 | 0.342 | 0.339 | 0.342 | 0.342 | 0.342 | 9,182,547 | 0.3448 | 0.00% |
| 1997-07-11 | 0 | 5.650 | 5.600 | 5.700 | 5.550 | 5.650 | 336,000 | 1,889,100 | 5.6223 | 0.342 | 0.339 | 0.345 | 0.336 | 0.342 | 5,549,165 | 0.3404 | 0.89% |
| 1997-07-10 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.600 | 359,000 | 1,994,950 | 5.5570 | 0.339 | 0.336 | 0.342 | 0.336 | 0.339 | 5,929,018 | 0.3365 | 0.90% |
| 1997-07-09 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 314,000 | 1,742,200 | 5.5484 | 0.336 | 0.333 | 0.339 | 0.333 | 0.336 | 5,185,827 | 0.3360 | 0.00% |
| 1997-07-08 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.550 | 160,000 | 888,000 | 5.5500 | 0.336 | 0.336 | 0.339 | 0.336 | 0.336 | 2,642,459 | 0.3361 | -0.89% |
| 1997-07-07 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 40,000 | 224,000 | 5.6000 | 0.339 | 0.339 | 0.342 | 0.339 | 0.339 | 660,615 | 0.3391 | 0.00% |
| 1997-07-04 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.600 | 204,000 | 1,138,650 | 5.5816 | 0.339 | 0.339 | 0.342 | 0.336 | 0.339 | 3,369,136 | 0.3380 | 0.90% |
| 1997-07-03 | 0 | 5.550 | 5.500 | 5.600 | 5.550 | 5.700 | 130,000 | 724,000 | 5.5692 | 0.336 | 0.333 | 0.339 | 0.336 | 0.345 | 2,146,998 | 0.3372 | -0.89% |
| 1997-06-27 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 238,000 | 1,345,300 | 5.6525 | 0.339 | 0.339 | 0.342 | 0.339 | 0.345 | 3,930,658 | 0.3423 | 0.00% |
| 1997-06-26 | 0 | 5.600 | 5.600 | 5.700 | - | - | 0 | 0 | - | 0.339 | 0.339 | 0.345 | - | - | 0 | - | 0.00% |
| 1997-06-25 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 276,050 | 1,554,220 | 5.6302 | 0.339 | 0.339 | 0.342 | 0.339 | 0.342 | 4,559,068 | 0.3409 | 0.00% |
| 1997-06-24 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.650 | 395,000 | 2,216,800 | 5.6122 | 0.339 | 0.339 | 0.342 | 0.336 | 0.342 | 6,523,572 | 0.3398 | -0.88% |
| 1997-06-23 | 0 | 5.650 | 5.550 | 5.650 | 5.650 | 5.650 | 299,000 | 1,689,350 | 5.6500 | 0.342 | 0.336 | 0.342 | 0.342 | 0.342 | 4,938,096 | 0.3421 | 0.00% |
| 1997-06-20 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 256,000 | 1,444,150 | 5.6412 | 0.342 | 0.339 | 0.345 | 0.339 | 0.342 | 4,227,935 | 0.3416 | 0.00% |
| 1997-06-19 | 0 | 5.650 | 5.550 | 5.650 | 5.550 | 5.650 | 254,000 | 1,422,100 | 5.5988 | 0.342 | 0.336 | 0.342 | 0.336 | 0.342 | 4,194,904 | 0.3390 | 0.89% |
| 1997-06-18 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 90,000 | 504,000 | 5.6000 | 0.339 | 0.339 | 0.342 | 0.339 | 0.339 | 1,486,383 | 0.3391 | 0.00% |
| 1997-06-17 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.600 | 277,000 | 1,541,500 | 5.5650 | 0.339 | 0.336 | 0.342 | 0.336 | 0.339 | 4,574,758 | 0.3370 | 0.90% |
| 1997-06-16 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 185,000 | 1,026,500 | 5.5486 | 0.336 | 0.333 | 0.336 | 0.333 | 0.336 | 3,055,344 | 0.3360 | 0.00% |
| 1997-06-13 | 0 | 5.550 | 5.500 | 5.600 | 5.400 | 5.600 | 533,700 | 2,915,050 | 5.4620 | 0.336 | 0.333 | 0.339 | 0.327 | 0.339 | 8,814,254 | 0.3307 | 0.91% |
| 1997-06-12 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.650 | 110,000 | 612,000 | 5.5636 | 0.333 | 0.327 | 0.333 | 0.333 | 0.342 | 1,816,691 | 0.3369 | -3.51% |
| 1997-06-11 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.800 | 165,000 | 941,700 | 5.7073 | 0.345 | 0.342 | 0.348 | 0.339 | 0.351 | 2,725,036 | 0.3456 | 0.00% |
| 1997-06-10 | 0 | 5.700 | 5.550 | 5.700 | 5.700 | 5.900 | 113,000 | 656,800 | 5.8124 | 0.345 | 0.336 | 0.345 | 0.345 | 0.357 | 1,866,237 | 0.3519 | -0.87% |
| 1997-06-06 | 0 | 5.750 | 5.700 | 5.800 | 5.500 | 5.800 | 1,323,000 | 7,437,550 | 5.6217 | 0.348 | 0.345 | 0.351 | 0.333 | 0.351 | 21,849,837 | 0.3404 | 4.55% |
| 1997-06-05 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 490,250 | 2,696,338 | 5.4999 | 0.333 | 0.333 | 0.336 | 0.333 | 0.333 | 8,096,661 | 0.3330 | -1.79% |
| 1997-06-04 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 638,500 | 3,548,850 | 5.5581 | 0.339 | 0.333 | 0.339 | 0.333 | 0.339 | 10,545,065 | 0.3365 | 1.82% |
| 1997-06-03 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 321,000 | 1,766,100 | 5.5019 | 0.333 | 0.333 | 0.336 | 0.333 | 0.336 | 5,301,434 | 0.3331 | 0.00% |
| 1997-06-02 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 215,900 | 1,192,870 | 5.5251 | 0.333 | 0.333 | 0.336 | 0.333 | 0.336 | 3,565,669 | 0.3345 | 0.00% |
| 1997-05-30 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 60,000 | 330,000 | 5.5000 | 0.333 | 0.333 | 0.336 | 0.333 | 0.333 | 990,922 | 0.3330 | 1.85% |
| 1997-05-29 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 85,000 | 474,750 | 5.5853 | 0.327 | 0.327 | 0.330 | 0.327 | 0.330 | 1,442,801 | 0.3290 | -0.89% |
| 1997-05-28 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.600 | 76,000 | 423,300 | 5.5697 | 0.330 | 0.327 | 0.333 | 0.327 | 0.330 | 1,290,034 | 0.3281 | 0.00% |
| 1997-05-27 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 343,000 | 1,910,500 | 5.5700 | 0.330 | 0.327 | 0.330 | 0.324 | 0.330 | 5,822,127 | 0.3281 | 0.90% |
| 1997-05-26 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 358,150 | 1,977,145 | 5.5204 | 0.327 | 0.327 | 0.330 | 0.324 | 0.327 | 6,079,285 | 0.3252 | 0.91% |
| 1997-05-23 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 100,000 | 550,000 | 5.5000 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 1,697,413 | 0.3240 | 0.00% |
| 1997-05-22 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 22,850 | 125,590 | 5.4963 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 387,859 | 0.3238 | 0.00% |
| 1997-05-21 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 120,650 | 663,445 | 5.4989 | 0.324 | 0.324 | 0.327 | 0.324 | 0.324 | 2,047,929 | 0.3240 | 0.00% |
| 1997-05-20 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 15,000 | 82,500 | 5.5000 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 254,612 | 0.3240 | -1.79% |
| 1997-05-19 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 0.330 | 0.324 | 0.333 | 0.330 | 0.330 | 339,483 | 0.3299 | 1.82% |
| 1997-05-16 | 0 | 5.500 | 5.500 | 5.600 | 5.450 | 5.500 | 43,000 | 235,000 | 5.4651 | 0.324 | 0.324 | 0.330 | 0.321 | 0.324 | 729,888 | 0.3220 | 0.00% |
| 1997-05-15 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 101,100 | 556,020 | 5.4997 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 1,716,085 | 0.3240 | 0.00% |
| 1997-05-14 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 174,000 | 965,250 | 5.5474 | 0.324 | 0.324 | 0.330 | 0.324 | 0.327 | 2,953,499 | 0.3268 | 0.00% |
| 1997-05-13 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 332,000 | 1,832,700 | 5.5202 | 0.324 | 0.324 | 0.327 | 0.324 | 0.330 | 5,635,412 | 0.3252 | -1.79% |
| 1997-05-12 | 0 | 5.600 | 5.500 | 5.600 | 5.600 | 5.600 | 55,000 | 308,000 | 5.6000 | 0.330 | 0.324 | 0.330 | 0.330 | 0.330 | 933,577 | 0.3299 | 0.00% |
| 1997-05-09 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 30,450 | 168,740 | 5.5415 | 0.330 | 0.324 | 0.330 | 0.324 | 0.330 | 516,862 | 0.3265 | 1.82% |
| 1997-05-08 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 65,000 | 357,500 | 5.5000 | 0.324 | 0.324 | 0.327 | 0.324 | 0.324 | 1,103,319 | 0.3240 | -0.90% |
| 1997-05-07 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.550 | 64,000 | 349,500 | 5.4609 | 0.327 | 0.327 | 0.330 | 0.321 | 0.327 | 1,086,344 | 0.3217 | 0.00% |
| 1997-05-06 | 0 | 5.550 | 5.500 | 5.600 | 5.450 | 5.550 | 95,000 | 521,500 | 5.4895 | 0.327 | 0.324 | 0.330 | 0.321 | 0.327 | 1,612,543 | 0.3234 | 0.91% |
| 1997-05-05 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 377,900 | 2,043,560 | 5.4077 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 6,414,524 | 0.3186 | 0.00% |
| 1997-05-02 | 0 | 5.500 | 5.500 | - | 5.500 | 5.550 | 347,000 | 1,893,150 | 5.4558 | 0.324 | 0.324 | - | 0.324 | 0.327 | 5,890,024 | 0.3214 | -0.90% |
| 1997-05-01 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 120,000 | 661,000 | 5.5083 | 0.327 | 0.324 | 0.327 | 0.324 | 0.327 | 2,036,896 | 0.3245 | 0.91% |
| 1997-04-30 | 0 | 5.500 | 5.450 | 5.550 | 5.450 | 5.500 | 65,000 | 356,000 | 5.4769 | 0.324 | 0.321 | 0.327 | 0.321 | 0.324 | 1,103,319 | 0.3227 | 0.92% |
| 1997-04-29 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 43,000 | 234,350 | 5.4500 | 0.321 | 0.321 | 0.324 | 0.321 | 0.321 | 729,888 | 0.3211 | 0.00% |
| 1997-04-28 | 0 | 5.450 | 5.300 | 5.500 | 5.400 | 5.450 | 60,000 | 326,000 | 5.4333 | 0.321 | 0.312 | 0.324 | 0.318 | 0.321 | 1,018,448 | 0.3201 | 0.00% |
| 1997-04-25 | 0 | 5.450 | 5.450 | 5.500 | - | - | 0 | 0 | - | 0.321 | 0.321 | 0.324 | - | - | 0 | - | 0.00% |
| 1997-04-24 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.450 | 58,000 | 314,000 | 5.4138 | 0.321 | 0.318 | 0.324 | 0.318 | 0.321 | 984,500 | 0.3189 | 0.00% |
| 1997-04-23 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 45,000 | 245,250 | 5.4500 | 0.321 | 0.321 | 0.324 | 0.321 | 0.321 | 763,836 | 0.3211 | 0.00% |
| 1997-04-22 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 0.321 | 0.318 | 0.324 | 0.321 | 0.321 | 339,483 | 0.3211 | 0.00% |
| 1997-04-21 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.600 | 141,000 | 777,900 | 5.5170 | 0.321 | 0.321 | 0.327 | 0.321 | 0.330 | 2,393,353 | 0.3250 | -0.91% |
| 1997-04-18 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 10,000 | 54,600 | 5.4600 | 0.324 | 0.318 | 0.324 | 0.318 | 0.324 | 169,741 | 0.3217 | 0.00% |
| 1997-04-17 | 0 | 5.500 | 5.400 | 5.600 | 5.450 | 5.500 | 77,000 | 423,000 | 5.4935 | 0.324 | 0.318 | 0.330 | 0.321 | 0.324 | 1,307,008 | 0.3236 | 0.92% |
| 1997-04-16 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 10,000 | 54,500 | 5.4500 | 0.321 | 0.318 | 0.324 | 0.321 | 0.321 | 169,741 | 0.3211 | 1.87% |
| 1997-04-15 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 0.315 | 0.315 | 0.321 | 0.315 | 0.315 | 169,741 | 0.3152 | 0.00% |
| 1997-04-14 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 0.315 | 0.315 | 0.321 | 0.315 | 0.315 | 67,897 | 0.3152 | -2.73% |
| 1997-04-11 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 5,000 | 27,500 | 5.5000 | 0.324 | 0.318 | 0.324 | 0.324 | 0.324 | 84,871 | 0.3240 | 1.85% |
| 1997-04-10 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.450 | 82,000 | 443,800 | 5.4122 | 0.318 | 0.318 | 0.324 | 0.318 | 0.321 | 1,391,879 | 0.3188 | -1.82% |
| 1997-04-09 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 53,000 | 291,500 | 5.5000 | 0.324 | 0.321 | 0.324 | 0.324 | 0.324 | 899,629 | 0.3240 | 0.00% |
| 1997-04-08 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.450 | 27,550 | 150,010 | 5.4450 | 0.324 | 0.324 | 0.327 | 0.321 | 0.321 | 467,637 | 0.3208 | 1.85% |
| 1997-04-07 | 0 | 5.400 | 5.400 | - | - | - | 0 | 0 | - | 0.318 | 0.318 | - | - | - | 0 | - | 0.00% |
| 1997-04-04 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 177,700 | 954,555 | 5.3717 | 0.318 | 0.315 | 0.321 | 0.315 | 0.318 | 3,016,303 | 0.3165 | 0.93% |
| 1997-04-03 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 199,000 | 1,064,650 | 5.3500 | 0.315 | 0.315 | 0.318 | 0.315 | 0.315 | 3,377,852 | 0.3152 | 0.00% |
| 1997-04-02 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.450 | 330,000 | 1,775,000 | 5.3788 | 0.315 | 0.315 | 0.318 | 0.312 | 0.321 | 5,601,464 | 0.3169 | -1.83% |
| 1997-04-01 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.450 | 110,000 | 598,500 | 5.4409 | 0.321 | 0.318 | 0.324 | 0.318 | 0.321 | 1,867,155 | 0.3205 | 0.00% |
| 1997-03-27 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.450 | 28,000 | 152,300 | 5.4393 | 0.321 | 0.318 | 0.324 | 0.318 | 0.321 | 475,276 | 0.3204 | -0.91% |
| 1997-03-26 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 179,950 | 990,500 | 5.5043 | 0.324 | 0.324 | 0.330 | 0.324 | 0.330 | 3,054,495 | 0.3243 | -0.90% |
| 1997-03-25 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 256,000 | 1,410,000 | 5.5078 | 0.327 | 0.324 | 0.330 | 0.324 | 0.327 | 4,345,378 | 0.3245 | 0.91% |
| 1997-03-24 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 67,897 | 0.3240 | 0.92% |
| 1997-03-21 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.500 | 13,000 | 71,250 | 5.4808 | 0.321 | 0.321 | 0.327 | 0.321 | 0.324 | 220,664 | 0.3229 | 0.00% |
| 1997-03-20 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.500 | 195,000 | 1,062,250 | 5.4474 | 0.321 | 0.321 | 0.324 | 0.318 | 0.324 | 3,309,956 | 0.3209 | -0.91% |
| 1997-03-19 | 0 | 5.500 | 5.450 | 5.600 | 5.400 | 5.500 | 90,000 | 487,250 | 5.4139 | 0.324 | 0.321 | 0.330 | 0.318 | 0.324 | 1,527,672 | 0.3189 | 0.00% |
| 1997-03-18 | 0 | 5.500 | 5.500 | 5.650 | 5.400 | 5.550 | 216,550 | 1,189,043 | 5.4908 | 0.324 | 0.324 | 0.333 | 0.318 | 0.327 | 3,675,748 | 0.3235 | -0.90% |
| 1997-03-17 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 35,000 | 194,000 | 5.5429 | 0.327 | 0.324 | 0.330 | 0.324 | 0.327 | 594,095 | 0.3265 | 0.91% |
| 1997-03-14 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 339,483 | 0.3240 | -1.79% |
| 1997-03-13 | 0 | 5.600 | 5.500 | 5.650 | 5.500 | 5.600 | 94,000 | 524,600 | 5.5809 | 0.330 | 0.324 | 0.333 | 0.324 | 0.330 | 1,595,568 | 0.3288 | 0.00% |
| 1997-03-12 | 0 | 5.600 | 5.550 | 5.650 | 5.500 | 5.600 | 132,000 | 738,200 | 5.5924 | 0.330 | 0.327 | 0.333 | 0.324 | 0.330 | 2,240,585 | 0.3295 | 0.90% |
| 1997-03-11 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 154,600 | 858,580 | 5.5536 | 0.327 | 0.327 | 0.330 | 0.324 | 0.330 | 2,624,201 | 0.3272 | -1.77% |
| 1997-03-10 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.700 | 85,000 | 482,750 | 5.6794 | 0.333 | 0.330 | 0.333 | 0.333 | 0.336 | 1,442,801 | 0.3346 | -0.88% |
| 1997-03-07 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.700 | 152,000 | 866,400 | 5.7000 | 0.336 | 0.333 | 0.336 | 0.336 | 0.336 | 2,580,068 | 0.3358 | 0.88% |
| 1997-03-06 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.700 | 74,000 | 417,700 | 5.6446 | 0.333 | 0.330 | 0.333 | 0.330 | 0.336 | 1,256,086 | 0.3325 | 1.80% |
| 1997-03-05 | 0 | 5.550 | 5.550 | 5.600 | - | - | 0 | 0 | - | 0.327 | 0.327 | 0.330 | - | - | 0 | - | 0.00% |
| 1997-03-04 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.550 | 328,850 | 1,808,710 | 5.5001 | 0.327 | 0.321 | 0.327 | 0.324 | 0.327 | 5,581,943 | 0.3240 | 0.91% |
| 1997-03-03 | 0 | 5.500 | 5.450 | - | 5.500 | 5.550 | 169,850 | 936,663 | 5.5146 | 0.324 | 0.321 | - | 0.324 | 0.327 | 2,883,056 | 0.3249 | -1.79% |
| 1997-02-28 | 0 | 5.600 | 5.600 | 5.750 | 5.500 | 5.600 | 611,300 | 3,373,060 | 5.5178 | 0.330 | 0.330 | 0.339 | 0.324 | 0.330 | 10,376,287 | 0.3251 | 1.82% |
| 1997-02-27 | 0 | 5.500 | 5.450 | 5.550 | 5.450 | 5.500 | 237,000 | 1,302,400 | 5.4954 | 0.324 | 0.321 | 0.327 | 0.321 | 0.324 | 4,022,869 | 0.3237 | -0.90% |
| 1997-02-26 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.550 | 240,000 | 1,320,500 | 5.5021 | 0.327 | 0.321 | 0.327 | 0.324 | 0.327 | 4,073,792 | 0.3241 | -0.89% |
| 1997-02-25 | 0 | 5.600 | 5.550 | 5.700 | 5.500 | 5.600 | 83,000 | 463,500 | 5.5843 | 0.330 | 0.327 | 0.336 | 0.324 | 0.330 | 1,408,853 | 0.3290 | 0.90% |
| 1997-02-24 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.550 | 17,000 | 94,350 | 5.5500 | 0.327 | 0.327 | 0.330 | 0.327 | 0.327 | 288,560 | 0.3270 | -0.89% |
| 1997-02-21 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 35,000 | 193,600 | 5.5314 | 0.330 | 0.324 | 0.330 | 0.324 | 0.330 | 594,095 | 0.3259 | 1.82% |
| 1997-02-20 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 31,550 | 173,443 | 5.4974 | 0.324 | 0.324 | 0.330 | 0.324 | 0.324 | 535,534 | 0.3239 | 0.00% |
| 1997-02-19 | 0 | 5.500 | 5.450 | 5.600 | 5.450 | 5.500 | 26,000 | 142,600 | 5.4846 | 0.324 | 0.321 | 0.330 | 0.321 | 0.324 | 441,327 | 0.3231 | 0.00% |
| 1997-02-18 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 66,000 | 363,000 | 5.5000 | 0.324 | 0.324 | 0.327 | 0.324 | 0.324 | 1,120,293 | 0.3240 | -2.65% |
| 1997-02-17 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 73,000 | 410,050 | 5.6171 | 0.333 | 0.330 | 0.333 | 0.330 | 0.333 | 1,239,112 | 0.3309 | 1.80% |
| 1997-02-14 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 162,000 | 905,700 | 5.5907 | 0.327 | 0.327 | 0.330 | 0.327 | 0.330 | 2,749,809 | 0.3294 | -1.77% |
| 1997-02-13 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.700 | 49,000 | 276,900 | 5.6510 | 0.333 | 0.330 | 0.336 | 0.333 | 0.336 | 831,732 | 0.3329 | 0.00% |
| 1997-02-12 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.700 | 59,000 | 334,500 | 5.6695 | 0.333 | 0.330 | 0.333 | 0.333 | 0.336 | 1,001,474 | 0.3340 | 0.00% |
| 1997-02-11 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.700 | 40,000 | 226,750 | 5.6688 | 0.333 | 0.330 | 0.336 | 0.333 | 0.336 | 678,965 | 0.3340 | 0.00% |
| 1997-02-10 | 0 | 5.650 | 5.650 | 5.850 | 5.650 | 5.700 | 30,000 | 170,500 | 5.6833 | 0.333 | 0.333 | 0.345 | 0.333 | 0.336 | 509,224 | 0.3348 | -0.88% |
| 1997-02-05 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.750 | 50,000 | 285,300 | 5.7060 | 0.336 | 0.336 | 0.342 | 0.336 | 0.339 | 848,707 | 0.3362 | -0.87% |
| 1997-02-04 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.750 | 80,000 | 460,000 | 5.7500 | 0.339 | 0.336 | 0.342 | 0.339 | 0.339 | 1,357,931 | 0.3388 | 0.00% |
| 1997-02-03 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 12,000 | 69,000 | 5.7500 | 0.339 | 0.339 | 0.342 | 0.339 | 0.339 | 203,690 | 0.3388 | 0.00% |
| 1997-01-31 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 66,000 | 380,000 | 5.7576 | 0.339 | 0.336 | 0.339 | 0.339 | 0.342 | 1,120,293 | 0.3392 | 0.00% |
| 1997-01-30 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.750 | 40,000 | 230,000 | 5.7500 | 0.339 | 0.339 | 0.345 | 0.339 | 0.339 | 678,965 | 0.3388 | -2.54% |
| 1997-01-29 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 66,000 | 384,500 | 5.8258 | 0.348 | 0.342 | 0.348 | 0.342 | 0.348 | 1,120,293 | 0.3432 | 1.72% |
| 1997-01-28 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 84,000 | 487,200 | 5.8000 | 0.342 | 0.339 | 0.342 | 0.342 | 0.342 | 1,425,827 | 0.3417 | 0.00% |
| 1997-01-27 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.850 | 48,000 | 280,300 | 5.8396 | 0.342 | 0.339 | 0.345 | 0.342 | 0.345 | 814,758 | 0.3440 | -0.85% |
| 1997-01-24 | 0 | 5.850 | 5.800 | 5.900 | 5.800 | 5.900 | 111,000 | 651,950 | 5.8734 | 0.345 | 0.342 | 0.348 | 0.342 | 0.348 | 1,884,129 | 0.3460 | 0.00% |
| 1997-01-23 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 6.000 | 150,000 | 883,250 | 5.8883 | 0.345 | 0.345 | 0.348 | 0.345 | 0.353 | 2,546,120 | 0.3469 | -1.68% |
| 1997-01-22 | 0 | 5.950 | 5.850 | 6.000 | 5.950 | 6.050 | 314,000 | 1,871,850 | 5.9613 | 0.351 | 0.345 | 0.353 | 0.351 | 0.356 | 5,329,877 | 0.3512 | 0.85% |
| 1997-01-21 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 50,046 | 295,969 | 5.9139 | 0.348 | 0.345 | 0.348 | 0.345 | 0.351 | 849,487 | 0.3484 | -0.84% |
| 1997-01-20 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.000 | 206,000 | 1,227,400 | 5.9583 | 0.351 | 0.348 | 0.351 | 0.351 | 0.353 | 3,496,671 | 0.3510 | 0.00% |
| 1997-01-17 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 543,946 | 3,240,448 | 5.9573 | 0.351 | 0.348 | 0.351 | 0.348 | 0.353 | 9,233,011 | 0.3510 | 2.59% |
| 1997-01-16 | 0 | 5.800 | 5.800 | 5.850 | 5.700 | 5.850 | 557,200 | 3,197,710 | 5.7389 | 0.342 | 0.342 | 0.345 | 0.336 | 0.345 | 9,457,986 | 0.3381 | 2.65% |
| 1997-01-15 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.650 | 130,000 | 733,500 | 5.6423 | 0.333 | 0.333 | 0.336 | 0.330 | 0.333 | 2,206,637 | 0.3324 | 0.89% |
| 1997-01-14 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.650 | 19,000 | 106,900 | 5.6263 | 0.330 | 0.327 | 0.333 | 0.330 | 0.333 | 322,509 | 0.3315 | 0.00% |
| 1997-01-13 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.700 | 120,000 | 678,000 | 5.6500 | 0.330 | 0.327 | 0.333 | 0.330 | 0.336 | 2,036,896 | 0.3329 | 0.00% |
| 1997-01-10 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 95,000 | 528,000 | 5.5579 | 0.330 | 0.327 | 0.330 | 0.327 | 0.330 | 1,612,543 | 0.3274 | 0.00% |
| 1997-01-09 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.600 | 296,000 | 1,649,600 | 5.5730 | 0.330 | 0.327 | 0.333 | 0.327 | 0.330 | 5,024,343 | 0.3283 | 0.00% |
| 1997-01-08 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.600 | 152,000 | 846,200 | 5.5671 | 0.330 | 0.330 | 0.333 | 0.327 | 0.330 | 2,580,068 | 0.3280 | 0.90% |
| 1997-01-07 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.550 | 66,000 | 366,300 | 5.5500 | 0.327 | 0.327 | 0.330 | 0.327 | 0.327 | 1,120,293 | 0.3270 | 0.00% |
| 1997-01-06 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 79,000 | 438,950 | 5.5563 | 0.327 | 0.327 | 0.330 | 0.327 | 0.330 | 1,340,956 | 0.3273 | 0.00% |
| 1997-01-03 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.600 | 86,000 | 480,250 | 5.5843 | 0.327 | 0.327 | 0.333 | 0.327 | 0.330 | 1,459,775 | 0.3290 | 0.00% |
| 1997-01-02 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.550 | 46,000 | 255,300 | 5.5500 | 0.327 | 0.327 | 0.330 | 0.327 | 0.327 | 780,810 | 0.3270 | -0.89% |
| 1996-12-31 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 24,000 | 134,400 | 5.6000 | 0.330 | 0.327 | 0.330 | 0.330 | 0.330 | 407,379 | 0.3299 | 0.00% |
| 1996-12-30 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 18,000 | 100,800 | 5.6000 | 0.330 | 0.327 | 0.330 | 0.330 | 0.330 | 305,534 | 0.3299 | 0.00% |
| 1996-12-27 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 0.330 | 0.327 | 0.333 | 0.330 | 0.330 | 339,483 | 0.3299 | 0.90% |
| 1996-12-24 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.550 | 10,000 | 55,500 | 5.5500 | 0.327 | 0.327 | 0.330 | 0.327 | 0.327 | 169,741 | 0.3270 | -0.89% |
| 1996-12-23 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 21,000 | 117,600 | 5.6000 | 0.330 | 0.330 | 0.333 | 0.330 | 0.330 | 356,457 | 0.3299 | 0.00% |
| 1996-12-20 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.600 | 57,000 | 319,200 | 5.6000 | 0.330 | 0.327 | 0.333 | 0.330 | 0.330 | 967,526 | 0.3299 | 0.90% |
| 1996-12-19 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.550 | 10,000 | 55,500 | 5.5500 | 0.327 | 0.327 | 0.330 | 0.327 | 0.327 | 169,741 | 0.3270 | -0.89% |
| 1996-12-18 | 0 | 5.600 | 5.500 | 5.600 | 5.600 | 5.600 | 98,000 | 548,800 | 5.6000 | 0.330 | 0.324 | 0.330 | 0.330 | 0.330 | 1,663,465 | 0.3299 | 0.00% |
| 1996-12-17 | 0 | 5.600 | 5.500 | 5.600 | 5.600 | 5.650 | 110,000 | 618,500 | 5.6227 | 0.330 | 0.324 | 0.330 | 0.330 | 0.333 | 1,867,155 | 0.3313 | -0.88% |
| 1996-12-16 | 0 | 5.650 | 5.550 | 5.650 | 5.600 | 5.650 | 105,000 | 588,150 | 5.6014 | 0.333 | 0.327 | 0.333 | 0.330 | 0.333 | 1,782,284 | 0.3300 | 2.73% |
| 1996-12-13 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.500 | 67,000 | 368,150 | 5.4948 | 0.324 | 0.324 | 0.327 | 0.321 | 0.324 | 1,137,267 | 0.3237 | 0.00% |
| 1996-12-12 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 105,000 | 579,750 | 5.5214 | 0.324 | 0.321 | 0.327 | 0.324 | 0.327 | 1,782,284 | 0.3253 | 0.00% |
| 1996-12-11 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 451,400 | 2,502,370 | 5.5436 | 0.324 | 0.324 | 0.327 | 0.324 | 0.327 | 7,662,123 | 0.3266 | -0.90% |
| 1996-12-10 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 75,050 | 416,418 | 5.5485 | 0.327 | 0.327 | 0.330 | 0.324 | 0.327 | 1,273,909 | 0.3269 | 0.00% |
| 1996-12-09 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 28,000 | 154,900 | 5.5321 | 0.327 | 0.327 | 0.330 | 0.324 | 0.327 | 475,276 | 0.3259 | 1.83% |
| 1996-12-06 | 0 | 5.450 | 5.400 | 5.550 | 5.400 | 5.700 | 366,000 | 2,026,700 | 5.5374 | 0.321 | 0.318 | 0.327 | 0.318 | 0.336 | 6,212,532 | 0.3262 | -3.54% |
| 1996-12-05 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.650 | 341,625 | 1,924,195 | 5.6325 | 0.333 | 0.330 | 0.336 | 0.330 | 0.333 | 5,798,788 | 0.3318 | 0.89% |
| 1996-12-04 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.600 | 556,000 | 3,110,600 | 5.5946 | 0.330 | 0.330 | 0.333 | 0.327 | 0.330 | 9,437,617 | 0.3296 | 0.00% |
| 1996-12-03 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 281,000 | 1,562,950 | 5.5621 | 0.330 | 0.327 | 0.330 | 0.327 | 0.330 | 4,769,731 | 0.3277 | 0.90% |
| 1996-12-02 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 76,000 | 422,900 | 5.5645 | 0.327 | 0.327 | 0.330 | 0.327 | 0.330 | 1,290,034 | 0.3278 | -0.89% |
| 1996-11-29 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 336,000 | 1,878,800 | 5.5917 | 0.330 | 0.327 | 0.330 | 0.327 | 0.330 | 5,703,308 | 0.3294 | 0.90% |
| 1996-11-28 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 114,000 | 638,350 | 5.5996 | 0.327 | 0.327 | 0.330 | 0.327 | 0.330 | 1,935,051 | 0.3299 | -1.77% |
| 1996-11-27 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.650 | 399,000 | 2,245,100 | 5.6268 | 0.333 | 0.333 | 0.336 | 0.330 | 0.333 | 6,772,679 | 0.3315 | 0.00% |
| 1996-11-26 | 0 | 5.650 | 5.600 | 5.700 | 5.500 | 5.650 | 853,000 | 4,767,450 | 5.5890 | 0.333 | 0.330 | 0.336 | 0.324 | 0.333 | 14,478,935 | 0.3293 | 2.73% |
| 1996-11-25 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.550 | 157,000 | 865,850 | 5.5150 | 0.324 | 0.324 | 0.327 | 0.321 | 0.327 | 2,664,939 | 0.3249 | -0.90% |
| 1996-11-22 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.600 | 479,000 | 2,658,200 | 5.5495 | 0.327 | 0.327 | 0.330 | 0.324 | 0.330 | 8,130,609 | 0.3269 | 2.78% |
| 1996-11-21 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 70,000 | 378,400 | 5.4057 | 0.318 | 0.318 | 0.321 | 0.318 | 0.321 | 1,188,189 | 0.3185 | 0.00% |
| 1996-11-20 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.550 | 179,000 | 978,100 | 5.4642 | 0.318 | 0.318 | 0.321 | 0.318 | 0.327 | 3,038,370 | 0.3219 | 0.00% |
| 1996-11-19 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.600 | 267,000 | 1,467,200 | 5.4951 | 0.318 | 0.318 | 0.321 | 0.318 | 0.330 | 4,532,093 | 0.3237 | -2.70% |
| 1996-11-18 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.600 | 597,000 | 3,298,750 | 5.5255 | 0.327 | 0.324 | 0.327 | 0.318 | 0.330 | 10,133,557 | 0.3255 | 4.72% |
| 1996-11-15 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 29,800 | 156,490 | 5.2513 | 0.312 | 0.309 | 0.312 | 0.306 | 0.312 | 505,829 | 0.3094 | 0.00% |
| 1996-11-14 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.400 | 198,000 | 1,057,000 | 5.3384 | 0.312 | 0.309 | 0.312 | 0.312 | 0.318 | 3,360,878 | 0.3145 | -3.64% |
| 1996-11-13 | 0 | 5.500 | 5.450 | 5.500 | 5.200 | 5.500 | 617,000 | 3,353,800 | 5.4357 | 0.324 | 0.321 | 0.324 | 0.306 | 0.324 | 10,473,039 | 0.3202 | 6.80% |
| 1996-11-12 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.150 | 20,000 | 102,500 | 5.1250 | 0.303 | 0.300 | 0.306 | 0.300 | 0.303 | 339,483 | 0.3019 | 0.00% |
| 1996-11-11 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 67,050 | 345,296 | 5.1498 | 0.303 | 0.300 | 0.306 | 0.303 | 0.303 | 1,138,116 | 0.3034 | 0.98% |
| 1996-11-08 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 150,000 | 766,000 | 5.1067 | 0.300 | 0.300 | 0.303 | 0.300 | 0.306 | 2,546,120 | 0.3008 | 0.00% |
| 1996-11-07 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 467,000 | 2,381,700 | 5.1000 | 0.300 | 0.300 | 0.303 | 0.300 | 0.300 | 7,926,920 | 0.3005 | 0.00% |
| 1996-11-06 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 105,000 | 533,400 | 5.0800 | 0.300 | 0.298 | 0.300 | 0.298 | 0.300 | 1,782,284 | 0.2993 | 0.99% |
| 1996-11-05 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 27,000 | 136,350 | 5.0500 | 0.298 | 0.298 | 0.300 | 0.298 | 0.298 | 458,302 | 0.2975 | 0.00% |
| 1996-11-04 | 0 | 5.050 | 5.050 | 5.150 | - | - | 0 | 0 | - | 0.298 | 0.298 | 0.303 | - | - | 0 | - | 0.00% |
| 1996-11-01 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 35,000 | 176,750 | 5.0500 | 0.298 | 0.298 | 0.300 | 0.298 | 0.298 | 594,095 | 0.2975 | 0.00% |
| 1996-10-31 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 44,000 | 222,200 | 5.0500 | 0.298 | 0.298 | 0.300 | 0.298 | 0.298 | 746,862 | 0.2975 | 0.00% |
| 1996-10-30 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 162,000 | 818,100 | 5.0500 | 0.298 | 0.298 | 0.300 | 0.298 | 0.298 | 2,749,809 | 0.2975 | 0.00% |
| 1996-10-29 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 88,000 | 444,400 | 5.0500 | 0.298 | 0.298 | 0.300 | 0.298 | 0.298 | 1,493,724 | 0.2975 | 0.00% |
| 1996-10-28 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 19,000 | 96,100 | 5.0579 | 0.298 | 0.298 | 0.300 | 0.298 | 0.300 | 322,509 | 0.2980 | 0.00% |
| 1996-10-25 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 118,000 | 595,900 | 5.0500 | 0.298 | 0.298 | 0.300 | 0.298 | 0.298 | 2,002,948 | 0.2975 | 0.00% |
| 1996-10-24 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.100 | 168,000 | 855,900 | 5.0946 | 0.298 | 0.298 | 0.303 | 0.298 | 0.300 | 2,851,654 | 0.3001 | -0.98% |
| 1996-10-23 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 363,000 | 1,851,300 | 5.1000 | 0.300 | 0.300 | 0.303 | 0.300 | 0.300 | 6,161,610 | 0.3005 | -0.97% |
| 1996-10-22 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 244,950 | 1,249,753 | 5.1021 | 0.303 | 0.300 | 0.303 | 0.300 | 0.303 | 4,157,814 | 0.3006 | 1.98% |
| 1996-10-18 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.100 | 91,200 | 462,928 | 5.0760 | 0.298 | 0.298 | 0.303 | 0.298 | 0.300 | 1,548,041 | 0.2990 | -0.98% |
| 1996-10-17 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 296,100 | 1,506,545 | 5.0880 | 0.300 | 0.298 | 0.303 | 0.298 | 0.300 | 5,026,040 | 0.2997 | 0.00% |
| 1996-10-16 | 0 | 5.100 | 5.050 | 5.150 | - | - | 0 | 0 | - | 0.300 | 0.298 | 0.303 | - | - | 0 | - | 0.00% |
| 1996-10-15 | 0 | 5.100 | 5.050 | 5.200 | 5.000 | 5.100 | 463,600 | 2,339,288 | 5.0459 | 0.300 | 0.298 | 0.306 | 0.295 | 0.300 | 7,869,208 | 0.2973 | 2.00% |
| 1996-10-14 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 24,000 | 120,000 | 5.0000 | 0.295 | 0.295 | 0.300 | 0.295 | 0.295 | 407,379 | 0.2946 | -1.96% |
| 1996-10-11 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 0.300 | 0.298 | 0.300 | 0.300 | 0.300 | 169,741 | 0.3005 | 0.00% |
| 1996-10-10 | 0 | 5.100 | 5.050 | 5.300 | 5.000 | 5.100 | 88,000 | 442,900 | 5.0330 | 0.300 | 0.298 | 0.312 | 0.295 | 0.300 | 1,493,724 | 0.2965 | 0.99% |
| 1996-10-09 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 18,000 | 90,500 | 5.0278 | 0.298 | 0.295 | 0.300 | 0.295 | 0.298 | 305,534 | 0.2962 | 1.51% |
| 1996-10-08 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.000 | 15,800 | 78,705 | 4.9813 | 0.293 | 0.293 | 0.295 | 0.293 | 0.295 | 268,191 | 0.2935 | 0.00% |
| 1996-10-07 | 0 | 4.975 | 4.950 | 5.050 | 4.950 | 4.975 | 54,000 | 268,550 | 4.9731 | 0.293 | 0.292 | 0.298 | 0.292 | 0.293 | 916,603 | 0.2930 | 1.53% |
| 1996-10-04 | 0 | 4.900 | 4.875 | 5.050 | 4.900 | 4.975 | 121,700 | 603,000 | 4.9548 | 0.289 | 0.287 | 0.298 | 0.289 | 0.293 | 2,065,752 | 0.2919 | -2.00% |
| 1996-10-03 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 91,300 | 456,463 | 4.9996 | 0.295 | 0.293 | 0.298 | 0.295 | 0.295 | 1,549,738 | 0.2945 | 0.00% |
| 1996-10-02 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 3,000 | 15,000 | 5.0000 | 0.295 | 0.293 | 0.298 | 0.295 | 0.295 | 50,922 | 0.2946 | 0.00% |
| 1996-10-01 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 12,000 | 60,000 | 5.0000 | 0.295 | 0.292 | 0.295 | 0.295 | 0.295 | 203,690 | 0.2946 | -0.60% |
| 1996-09-30 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 0.296 | 0.296 | 0.299 | 0.296 | 0.296 | 172,104 | 0.2963 | 0.00% |
| 1996-09-27 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 23,000 | 117,200 | 5.0957 | 0.296 | 0.293 | 0.296 | 0.293 | 0.296 | 395,838 | 0.2961 | 0.00% |
| 1996-09-26 | 0 | 5.100 | 5.050 | 5.150 | - | - | 0 | 0 | - | 0.296 | 0.293 | 0.299 | - | - | 0 | - | 0.00% |
| 1996-09-25 | 0 | 5.100 | 5.000 | 5.150 | 5.100 | 5.100 | 65,151 | 332,083 | 5.0971 | 0.296 | 0.291 | 0.299 | 0.296 | 0.296 | 1,121,272 | 0.2962 | 0.00% |
| 1996-09-24 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 70,000 | 356,500 | 5.0929 | 0.296 | 0.293 | 0.296 | 0.293 | 0.296 | 1,204,725 | 0.2959 | 0.99% |
| 1996-09-23 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 62,100 | 313,690 | 5.0514 | 0.293 | 0.291 | 0.296 | 0.293 | 0.296 | 1,068,763 | 0.2935 | -0.98% |
| 1996-09-20 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 108,850 | 554,208 | 5.0915 | 0.296 | 0.293 | 0.299 | 0.293 | 0.296 | 1,873,347 | 0.2958 | 0.00% |
| 1996-09-19 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 207,000 | 1,060,650 | 5.1239 | 0.296 | 0.293 | 0.299 | 0.293 | 0.299 | 3,562,543 | 0.2977 | -1.92% |
| 1996-09-18 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.200 | 480,000 | 2,483,000 | 5.1729 | 0.302 | 0.299 | 0.305 | 0.299 | 0.302 | 8,260,969 | 0.3006 | 0.97% |
| 1996-09-17 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 592,800 | 3,039,680 | 5.1277 | 0.299 | 0.299 | 0.302 | 0.296 | 0.299 | 10,202,297 | 0.2979 | 0.00% |
| 1996-09-16 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.150 | 155,000 | 790,000 | 5.0968 | 0.299 | 0.296 | 0.302 | 0.293 | 0.299 | 2,667,605 | 0.2961 | 3.00% |
| 1996-09-13 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.050 | 60,000 | 300,500 | 5.0083 | 0.291 | 0.291 | 0.296 | 0.291 | 0.293 | 1,032,621 | 0.2910 | -1.96% |
| 1996-09-12 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 440,000 | 2,255,000 | 5.1250 | 0.296 | 0.293 | 0.299 | 0.296 | 0.299 | 7,572,555 | 0.2978 | 0.99% |
| 1996-09-11 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 307,600 | 1,540,820 | 5.0092 | 0.293 | 0.289 | 0.293 | 0.291 | 0.293 | 5,293,904 | 0.2911 | 0.00% |
| 1996-09-10 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 60,000 | 301,500 | 5.0250 | 0.293 | 0.291 | 0.293 | 0.291 | 0.293 | 1,032,621 | 0.2920 | 1.51% |
| 1996-09-09 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 4.975 | 70,000 | 348,250 | 4.9750 | 0.289 | 0.289 | 0.291 | 0.289 | 0.289 | 1,204,725 | 0.2891 | 0.00% |
| 1996-09-06 | 0 | 4.975 | 4.950 | 5.000 | - | - | 0 | 0 | - | 0.289 | 0.288 | 0.291 | - | - | 0 | - | 0.00% |
| 1996-09-05 | 0 | 4.975 | 4.975 | 5.050 | 4.975 | 4.975 | 10,000 | 49,750 | 4.9750 | 0.289 | 0.289 | 0.293 | 0.289 | 0.289 | 172,104 | 0.2891 | 0.00% |
| 1996-09-04 | 0 | 4.975 | 4.975 | 5.050 | - | - | 0 | 0 | - | 0.289 | 0.289 | 0.293 | - | - | 0 | - | 0.51% |
| 1996-09-03 | 0 | 4.950 | 4.925 | 5.000 | 4.925 | 4.950 | 32,000 | 158,100 | 4.9406 | 0.288 | 0.286 | 0.291 | 0.286 | 0.288 | 550,731 | 0.2871 | 0.51% |
| 1996-09-02 | 0 | 4.925 | 4.925 | 5.000 | 4.875 | 4.925 | 34,000 | 167,000 | 4.9118 | 0.286 | 0.286 | 0.291 | 0.283 | 0.286 | 585,152 | 0.2854 | -0.51% |
| 1996-08-30 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 13,000 | 64,350 | 4.9500 | 0.288 | 0.288 | 0.291 | 0.288 | 0.288 | 223,735 | 0.2876 | -1.00% |
| 1996-08-29 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 0.291 | 0.291 | 0.293 | 0.291 | 0.291 | 309,786 | 0.2905 | 0.50% |
| 1996-08-28 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.000 | 57,000 | 283,000 | 4.9649 | 0.289 | 0.289 | 0.291 | 0.288 | 0.291 | 980,990 | 0.2885 | -1.49% |
| 1996-08-27 | 0 | 5.050 | 5.000 | 5.050 | - | - | 0 | 0 | - | 0.293 | 0.291 | 0.293 | - | - | 0 | - | 0.00% |
| 1996-08-23 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 30,000 | 152,000 | 5.0667 | 0.293 | 0.293 | 0.296 | 0.293 | 0.296 | 516,311 | 0.2944 | 1.00% |
| 1996-08-22 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 0.291 | 0.291 | 0.302 | 0.291 | 0.291 | 344,207 | 0.2905 | 0.00% |
| 1996-08-21 | 0 | 5.000 | 5.000 | 5.150 | 4.975 | 5.000 | 20,000 | 99,625 | 4.9813 | 0.291 | 0.291 | 0.299 | 0.289 | 0.291 | 344,207 | 0.2894 | 0.50% |
| 1996-08-20 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.000 | 67,000 | 332,950 | 4.9694 | 0.289 | 0.289 | 0.291 | 0.288 | 0.291 | 1,153,094 | 0.2887 | 0.51% |
| 1996-08-19 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.000 | 123,000 | 604,850 | 4.9175 | 0.288 | 0.288 | 0.291 | 0.285 | 0.291 | 2,116,873 | 0.2857 | -0.50% |
| 1996-08-16 | 0 | 4.975 | 4.950 | - | - | - | 0 | 0 | - | 0.289 | 0.288 | - | - | - | 0 | - | 0.00% |
| 1996-08-15 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 4.975 | 20,000 | 99,500 | 4.9750 | 0.289 | 0.289 | 0.291 | 0.289 | 0.289 | 344,207 | 0.2891 | 0.51% |
| 1996-08-14 | 0 | 4.950 | 4.925 | 5.000 | 4.925 | 4.950 | 21,000 | 103,925 | 4.9488 | 0.288 | 0.286 | 0.291 | 0.286 | 0.288 | 361,417 | 0.2875 | 0.00% |
| 1996-08-13 | 0 | 4.950 | 4.950 | 5.050 | 4.950 | 4.950 | 175,900 | 870,480 | 4.9487 | 0.288 | 0.288 | 0.293 | 0.288 | 0.288 | 3,027,301 | 0.2875 | 0.00% |
| 1996-08-12 | 0 | 4.950 | 4.875 | 5.000 | 4.950 | 5.000 | 93,000 | 461,925 | 4.9669 | 0.288 | 0.283 | 0.291 | 0.288 | 0.291 | 1,600,563 | 0.2886 | 0.00% |
| 1996-08-09 | 0 | 4.950 | 4.925 | 5.000 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 0.288 | 0.286 | 0.291 | 0.288 | 0.288 | 344,207 | 0.2876 | 1.02% |
| 1996-08-08 | 0 | 4.900 | 4.875 | 5.000 | 4.875 | 4.900 | 25,000 | 122,375 | 4.8950 | 0.285 | 0.283 | 0.291 | 0.283 | 0.285 | 430,259 | 0.2844 | 0.00% |
| 1996-08-07 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.925 | 70,000 | 343,750 | 4.9107 | 0.285 | 0.285 | 0.286 | 0.285 | 0.286 | 1,204,725 | 0.2853 | -1.01% |
| 1996-08-06 | 0 | 4.950 | 4.950 | 5.050 | 4.925 | 4.950 | 52,050 | 256,439 | 4.9268 | 0.288 | 0.288 | 0.293 | 0.286 | 0.288 | 895,799 | 0.2863 | 0.00% |
| 1996-08-05 | 0 | 4.950 | 4.950 | 5.050 | - | - | 0 | 0 | - | 0.288 | 0.288 | 0.293 | - | - | 0 | - | 0.00% |
| 1996-08-02 | 0 | 4.950 | 4.950 | 5.050 | 4.950 | 4.975 | 20,000 | 99,325 | 4.9663 | 0.288 | 0.288 | 0.293 | 0.288 | 0.289 | 344,207 | 0.2886 | -1.00% |
| 1996-08-01 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 10,000 | 50,000 | 5.0000 | 0.291 | 0.288 | 0.291 | 0.291 | 0.291 | 172,104 | 0.2905 | -0.99% |
| 1996-07-31 | 0 | 5.050 | 4.975 | 5.050 | - | - | 0 | 0 | - | 0.293 | 0.289 | 0.293 | - | - | 0 | - | -0.98% |
| 1996-07-30 | 0 | 5.100 | 4.950 | 5.100 | - | - | 0 | 0 | - | 0.296 | 0.288 | 0.296 | - | - | 0 | - | 0.00% |
| 1996-07-29 | 0 | 5.100 | - | 5.100 | 5.000 | 5.100 | 45,000 | 225,500 | 5.0111 | 0.296 | - | 0.296 | 0.291 | 0.296 | 774,466 | 0.2912 | 2.00% |
| 1996-07-26 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.000 | 5,000 | 25,000 | 5.0000 | 0.291 | 0.291 | 0.293 | 0.291 | 0.291 | 86,052 | 0.2905 | 0.00% |
| 1996-07-25 | 0 | 5.000 | 5.000 | 5.250 | 5.000 | 5.250 | 36,000 | 184,800 | 5.1333 | 0.291 | 0.291 | 0.305 | 0.291 | 0.305 | 619,573 | 0.2983 | 0.00% |
| 1996-07-24 | 0 | 5.000 | 4.900 | 5.000 | 4.950 | 5.000 | 46,000 | 228,250 | 4.9620 | 0.291 | 0.285 | 0.291 | 0.288 | 0.291 | 791,676 | 0.2883 | 1.01% |
| 1996-07-23 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 32,000 | 158,400 | 4.9500 | 0.288 | 0.288 | 0.291 | 0.288 | 0.288 | 550,731 | 0.2876 | 0.00% |
| 1996-07-22 | 0 | 4.950 | 4.950 | 5.000 | 4.925 | 4.950 | 42,000 | 207,025 | 4.9292 | 0.288 | 0.288 | 0.291 | 0.286 | 0.288 | 722,835 | 0.2864 | 0.51% |
| 1996-07-19 | 0 | 4.925 | 4.925 | 5.000 | - | - | 0 | 0 | - | 0.286 | 0.286 | 0.291 | - | - | 0 | - | 0.51% |
| 1996-07-18 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 186,350 | 913,045 | 4.8996 | 0.285 | 0.285 | 0.288 | 0.285 | 0.285 | 3,207,149 | 0.2847 | 0.00% |
| 1996-07-17 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 0.285 | 0.285 | 0.291 | 0.285 | 0.285 | 172,104 | 0.2847 | 0.00% |
| 1996-07-16 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 0.285 | 0.282 | 0.291 | 0.285 | 0.285 | 172,104 | 0.2847 | -1.01% |
| 1996-07-15 | 0 | 4.950 | 4.925 | 5.000 | 4.925 | 4.950 | 30,000 | 148,000 | 4.9333 | 0.288 | 0.286 | 0.291 | 0.286 | 0.288 | 516,311 | 0.2866 | 0.51% |
| 1996-07-12 | 0 | 4.925 | 4.875 | 5.000 | - | - | 400 | 1,880 | 4.7000 | 0.286 | 0.283 | 0.291 | - | - | 6,884 | 0.2731 | 0.00% |
| 1996-07-11 | 0 | 4.925 | 4.925 | 5.000 | - | - | 0 | 0 | - | 0.286 | 0.286 | 0.291 | - | - | 0 | - | 0.00% |
| 1996-07-10 | 0 | 4.925 | 4.925 | 5.000 | - | - | 0 | 0 | - | 0.286 | 0.286 | 0.291 | - | - | 0 | - | 0.51% |
| 1996-07-09 | 0 | 4.900 | 4.900 | - | 4.900 | 4.925 | 30,000 | 147,550 | 4.9183 | 0.285 | 0.285 | - | 0.285 | 0.286 | 516,311 | 0.2858 | -0.51% |
| 1996-07-08 | 0 | 4.925 | 4.875 | - | 4.900 | 4.925 | 9,000 | 44,225 | 4.9139 | 0.286 | 0.283 | - | 0.285 | 0.286 | 154,893 | 0.2855 | 0.00% |
| 1996-07-05 | 0 | 4.925 | 4.900 | 5.050 | - | - | 0 | 0 | - | 0.286 | 0.285 | 0.293 | - | - | 0 | - | 0.00% |
| 1996-07-04 | 0 | 4.925 | 4.900 | 5.000 | 4.925 | 4.925 | 4,000 | 19,700 | 4.9250 | 0.286 | 0.285 | 0.291 | 0.286 | 0.286 | 68,841 | 0.2862 | 0.00% |
| 1996-07-03 | 0 | 4.925 | 4.925 | 5.000 | - | - | 0 | 0 | - | 0.286 | 0.286 | 0.291 | - | - | 0 | - | 0.00% |
| 1996-07-02 | 0 | 4.925 | 4.950 | 5.000 | 4.950 | 4.950 | 7,000 | 34,650 | 4.9500 | 0.286 | 0.288 | 0.291 | 0.288 | 0.288 | 120,472 | 0.2876 | 0.00% |
| 1996-07-01 | 0 | 4.925 | 4.925 | 5.000 | 4.925 | 4.925 | 8,000 | 39,400 | 4.9250 | 0.286 | 0.286 | 0.291 | 0.286 | 0.286 | 137,683 | 0.2862 | -1.01% |
| 1996-06-28 | 0 | 4.975 | 4.925 | 5.050 | - | - | 0 | 0 | - | 0.289 | 0.286 | 0.293 | - | - | 0 | - | 0.00% |
| 1996-06-27 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 4.975 | 230,000 | 1,141,750 | 4.9641 | 0.289 | 0.288 | 0.291 | 0.288 | 0.289 | 3,958,381 | 0.2884 | 0.51% |
| 1996-06-26 | 0 | 4.950 | 4.925 | - | 4.950 | 4.950 | 12,600 | 62,280 | 4.9429 | 0.288 | 0.286 | - | 0.288 | 0.288 | 216,850 | 0.2872 | 0.51% |
| 1996-06-25 | 0 | 4.925 | 4.925 | 5.000 | 4.925 | 4.925 | 2,000 | 9,850 | 4.9250 | 0.286 | 0.286 | 0.291 | 0.286 | 0.286 | 34,421 | 0.2862 | -0.51% |
| 1996-06-24 | 0 | 4.950 | 4.900 | 5.000 | 4.950 | 4.950 | 29,000 | 143,550 | 4.9500 | 0.288 | 0.285 | 0.291 | 0.288 | 0.288 | 499,100 | 0.2876 | 1.02% |
| 1996-06-21 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 17,000 | 83,300 | 4.9000 | 0.285 | 0.285 | 0.291 | 0.285 | 0.285 | 292,576 | 0.2847 | 0.00% |
| 1996-06-19 | 0 | 4.900 | 4.875 | 4.950 | 4.900 | 4.900 | 70,000 | 343,000 | 4.9000 | 0.285 | 0.283 | 0.288 | 0.285 | 0.285 | 1,204,725 | 0.2847 | 0.00% |
| 1996-06-18 | 0 | 4.900 | 4.875 | 5.000 | 4.875 | 4.900 | 217,000 | 1,062,300 | 4.8954 | 0.285 | 0.283 | 0.291 | 0.283 | 0.285 | 3,734,647 | 0.2844 | 0.51% |
| 1996-06-14 | 0 | 4.875 | 4.875 | 4.900 | 4.850 | 4.875 | 24,000 | 116,650 | 4.8604 | 0.283 | 0.283 | 0.285 | 0.282 | 0.283 | 413,048 | 0.2824 | -0.51% |
| 1996-06-13 | 0 | 4.900 | 4.825 | 4.900 | 4.900 | 4.900 | 49,000 | 240,100 | 4.9000 | 0.285 | 0.280 | 0.285 | 0.285 | 0.285 | 843,307 | 0.2847 | -0.51% |
| 1996-06-12 | 0 | 4.925 | 4.900 | 4.950 | 4.925 | 4.950 | 52,000 | 256,650 | 4.9356 | 0.286 | 0.285 | 0.288 | 0.286 | 0.288 | 894,938 | 0.2868 | -1.50% |
| 1996-06-11 | 0 | 5.000 | 4.950 | 5.000 | 4.975 | 5.000 | 35,000 | 174,250 | 4.9786 | 0.291 | 0.288 | 0.291 | 0.289 | 0.291 | 602,362 | 0.2893 | 0.00% |
| 1996-06-10 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 33,700 | 168,360 | 4.9958 | 0.291 | 0.289 | 0.291 | 0.291 | 0.291 | 579,989 | 0.2903 | 0.00% |
| 1996-06-07 | 0 | 5.000 | 4.925 | 5.000 | - | - | 0 | 0 | - | 0.291 | 0.286 | 0.291 | - | - | 0 | - | 0.00% |
| 1996-06-06 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 70,050 | 350,240 | 4.9999 | 0.291 | 0.289 | 0.291 | 0.291 | 0.291 | 1,205,585 | 0.2905 | 0.00% |
| 1996-06-05 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 47,300 | 236,425 | 4.9984 | 0.291 | 0.289 | 0.293 | 0.291 | 0.291 | 814,050 | 0.2904 | 0.00% |
| 1996-06-04 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 0.291 | 0.288 | 0.291 | 0.291 | 0.291 | 516,311 | 0.2905 | -0.99% |
| 1996-06-03 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.050 | 30,000 | 151,500 | 5.0500 | 0.293 | 0.291 | 0.299 | 0.293 | 0.293 | 516,311 | 0.2934 | -1.94% |
| 1996-05-31 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 18,000 | 92,700 | 5.1500 | 0.299 | 0.299 | 0.302 | 0.299 | 0.299 | 309,786 | 0.2992 | 1.98% |
| 1996-05-30 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 113,000 | 590,850 | 5.2288 | 0.293 | 0.293 | 0.296 | 0.293 | 0.296 | 2,002,535 | 0.2951 | -0.95% |
| 1996-05-29 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 40,000 | 210,000 | 5.2500 | 0.296 | 0.293 | 0.299 | 0.296 | 0.296 | 708,862 | 0.2962 | 0.00% |
| 1996-05-28 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 30,000 | 157,000 | 5.2333 | 0.296 | 0.296 | 0.299 | 0.293 | 0.296 | 531,647 | 0.2953 | 0.96% |
| 1996-05-27 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 0.293 | 0.293 | 0.299 | 0.293 | 0.293 | 106,329 | 0.2934 | 0.97% |
| 1996-05-24 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.150 | 5,000 | 25,750 | 5.1500 | 0.291 | 0.291 | 0.299 | 0.291 | 0.291 | 88,608 | 0.2906 | -2.83% |
| 1996-05-23 | 0 | 5.300 | 5.200 | 5.350 | 5.300 | 5.350 | 11,000 | 58,350 | 5.3045 | 0.299 | 0.293 | 0.302 | 0.299 | 0.302 | 194,937 | 0.2993 | 0.95% |
| 1996-05-22 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.250 | 144,000 | 756,000 | 5.2500 | 0.296 | 0.293 | 0.302 | 0.296 | 0.296 | 2,551,903 | 0.2962 | 0.96% |
| 1996-05-21 | 0 | 5.200 | 5.200 | 5.300 | - | - | 0 | 0 | - | 0.293 | 0.293 | 0.299 | - | - | 0 | - | 0.00% |
| 1996-05-20 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 11,000 | 57,200 | 5.2000 | 0.293 | 0.291 | 0.299 | 0.293 | 0.293 | 194,937 | 0.2934 | 0.97% |
| 1996-05-17 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.150 | 25,000 | 128,750 | 5.1500 | 0.291 | 0.291 | 0.293 | 0.291 | 0.291 | 443,039 | 0.2906 | -0.96% |
| 1996-05-16 | 0 | 5.200 | 5.100 | 5.200 | 5.150 | 5.200 | 25,000 | 129,250 | 5.1700 | 0.293 | 0.288 | 0.293 | 0.291 | 0.293 | 443,039 | 0.2917 | 0.97% |
| 1996-05-15 | 0 | 5.150 | 5.100 | 5.150 | - | - | 0 | 0 | - | 0.291 | 0.288 | 0.291 | - | - | 0 | - | 0.00% |
| 1996-05-14 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.100 | 200,000 | 1,020,000 | 5.1000 | 0.291 | 0.291 | 0.293 | 0.288 | 0.288 | 3,544,310 | 0.2878 | 0.98% |
| 1996-05-13 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 35,000 | 178,500 | 5.1000 | 0.288 | 0.288 | 0.293 | 0.288 | 0.288 | 620,254 | 0.2878 | 0.00% |
| 1996-05-10 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 26,000 | 132,600 | 5.1000 | 0.288 | 0.288 | 0.291 | 0.288 | 0.288 | 460,760 | 0.2878 | 0.00% |
| 1996-05-09 | 0 | 5.100 | 5.050 | 5.100 | - | - | 0 | 0 | - | 0.288 | 0.285 | 0.288 | - | - | 0 | - | 0.00% |
| 1996-05-08 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 30,000 | 153,000 | 5.1000 | 0.288 | 0.288 | 0.293 | 0.288 | 0.288 | 531,647 | 0.2878 | 0.00% |
| 1996-05-07 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 5,000 | 25,500 | 5.1000 | 0.288 | 0.285 | 0.291 | 0.288 | 0.288 | 88,608 | 0.2878 | 0.99% |
| 1996-05-06 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.100 | 22,000 | 111,600 | 5.0727 | 0.285 | 0.285 | 0.293 | 0.285 | 0.288 | 389,874 | 0.2862 | 0.00% |
| 1996-05-03 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.100 | 128,000 | 647,550 | 5.0590 | 0.285 | 0.285 | 0.293 | 0.285 | 0.288 | 2,268,359 | 0.2855 | -0.98% |
| 1996-05-02 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 154,000 | 785,400 | 5.1000 | 0.288 | 0.288 | 0.293 | 0.288 | 0.288 | 2,729,119 | 0.2878 | 0.00% |
| 1996-05-01 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 131,000 | 668,100 | 5.1000 | 0.288 | 0.288 | 0.291 | 0.288 | 0.288 | 2,321,523 | 0.2878 | 0.00% |
| 1996-04-30 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.100 | 355,000 | 1,810,500 | 5.1000 | 0.288 | 0.288 | 0.293 | 0.288 | 0.288 | 6,291,151 | 0.2878 | 0.00% |
| 1996-04-29 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 60,000 | 306,500 | 5.1083 | 0.288 | 0.288 | 0.291 | 0.288 | 0.291 | 1,063,293 | 0.2883 | -2.86% |
| 1996-04-26 | 0 | 5.250 | 5.200 | 5.350 | 5.200 | 5.250 | 347,000 | 1,729,900 | 4.9853 | 0.296 | 0.293 | 0.302 | 0.293 | 0.296 | 6,149,378 | 0.2813 | 1.94% |
| 1996-04-25 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.200 | 44,000 | 228,100 | 5.1841 | 0.291 | 0.288 | 0.293 | 0.291 | 0.293 | 779,748 | 0.2925 | 0.98% |
| 1996-04-24 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.200 | 240,000 | 1,225,500 | 5.1063 | 0.288 | 0.288 | 0.291 | 0.285 | 0.293 | 4,253,172 | 0.2881 | -1.92% |
| 1996-04-23 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.250 | 134,000 | 697,600 | 5.2060 | 0.293 | 0.293 | 0.299 | 0.293 | 0.296 | 2,374,688 | 0.2938 | -2.80% |
| 1996-04-22 | 0 | 5.350 | 5.250 | 5.300 | 5.300 | 5.550 | 286,300 | 1,570,460 | 5.4854 | 0.302 | 0.296 | 0.299 | 0.299 | 0.313 | 5,073,680 | 0.3095 | -2.73% |
| 1996-04-19 | 0 | 5.500 | 5.400 | 5.500 | 5.250 | 5.500 | 333,700 | 1,798,700 | 5.3902 | 0.310 | 0.305 | 0.310 | 0.296 | 0.310 | 5,913,682 | 0.3042 | 4.76% |
| 1996-04-18 | 0 | 5.250 | 5.200 | 5.300 | 5.100 | 5.250 | 526,000 | 2,637,850 | 5.0149 | 0.296 | 0.293 | 0.299 | 0.288 | 0.296 | 9,321,536 | 0.2830 | 1.94% |
| 1996-04-17 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 190,000 | 973,250 | 5.1224 | 0.291 | 0.288 | 0.291 | 0.288 | 0.291 | 3,367,095 | 0.2890 | 0.98% |
| 1996-04-16 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 110,000 | 560,000 | 5.0909 | 0.288 | 0.285 | 0.288 | 0.285 | 0.288 | 1,949,371 | 0.2873 | 0.00% |
| 1996-04-15 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 54,000 | 272,100 | 5.0389 | 0.288 | 0.282 | 0.288 | 0.282 | 0.288 | 956,964 | 0.2843 | 2.00% |
| 1996-04-12 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 117,000 | 585,000 | 5.0000 | 0.282 | 0.282 | 0.288 | 0.282 | 0.282 | 2,073,421 | 0.2821 | -0.99% |
| 1996-04-11 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 62,000 | 313,100 | 5.0500 | 0.285 | 0.285 | 0.288 | 0.285 | 0.285 | 1,098,736 | 0.2850 | 0.00% |
| 1996-04-10 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.050 | 90,000 | 454,500 | 5.0500 | 0.285 | 0.285 | 0.293 | 0.285 | 0.285 | 1,594,940 | 0.2850 | 0.00% |
| 1996-04-09 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 60,000 | 300,500 | 5.0083 | 0.285 | 0.282 | 0.288 | 0.282 | 0.285 | 1,063,293 | 0.2826 | -0.98% |
| 1996-04-03 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.100 | 114,000 | 581,400 | 5.1000 | 0.288 | 0.285 | 0.288 | 0.288 | 0.288 | 2,020,257 | 0.2878 | 0.00% |
| 1996-04-02 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 120,000 | 612,000 | 5.1000 | 0.288 | 0.285 | 0.291 | 0.288 | 0.288 | 2,126,586 | 0.2878 | 0.99% |
| 1996-04-01 | 0 | 5.050 | 5.050 | 5.200 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 0.285 | 0.285 | 0.293 | 0.285 | 0.285 | 70,886 | 0.2850 | -0.98% |
| 1996-03-29 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 30,000 | 153,000 | 5.1000 | 0.288 | 0.285 | 0.293 | 0.288 | 0.288 | 531,647 | 0.2878 | 0.00% |
| 1996-03-28 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.200 | 54,000 | 277,050 | 5.1306 | 0.288 | 0.285 | 0.293 | 0.288 | 0.293 | 956,964 | 0.2895 | 0.00% |
| 1996-03-27 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 7,000 | 35,700 | 5.1000 | 0.288 | 0.288 | 0.291 | 0.288 | 0.288 | 124,051 | 0.2878 | 0.00% |
| 1996-03-26 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.150 | 699,000 | 3,570,400 | 5.1079 | 0.288 | 0.288 | 0.293 | 0.288 | 0.291 | 12,387,364 | 0.2882 | -0.97% |
| 1996-03-25 | 0 | 5.150 | 5.150 | 5.250 | 5.150 | 5.250 | 230,000 | 1,194,500 | 5.1935 | 0.291 | 0.291 | 0.296 | 0.291 | 0.296 | 4,075,957 | 0.2931 | 0.98% |
| 1996-03-22 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 150,000 | 765,500 | 5.1033 | 0.288 | 0.288 | 0.291 | 0.288 | 0.291 | 2,658,233 | 0.2880 | -0.97% |
| 1996-03-21 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 145,950 | 749,155 | 5.1330 | 0.291 | 0.291 | 0.293 | 0.288 | 0.291 | 2,586,460 | 0.2896 | 0.98% |
| 1996-03-20 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 280,000 | 1,428,000 | 5.1000 | 0.288 | 0.285 | 0.293 | 0.288 | 0.288 | 4,962,034 | 0.2878 | 0.00% |
| 1996-03-19 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 40,000 | 203,800 | 5.0950 | 0.288 | 0.285 | 0.288 | 0.285 | 0.288 | 708,862 | 0.2875 | 2.00% |
| 1996-03-18 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 35,000 | 175,000 | 5.0000 | 0.282 | 0.282 | 0.288 | 0.282 | 0.282 | 620,254 | 0.2821 | 0.00% |
| 1996-03-15 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 45,000 | 226,100 | 5.0244 | 0.282 | 0.282 | 0.288 | 0.282 | 0.288 | 797,470 | 0.2835 | 0.00% |
| 1996-03-14 | 0 | 5.000 | 4.950 | 5.200 | 5.000 | 5.050 | 60,000 | 302,000 | 5.0333 | 0.282 | 0.279 | 0.293 | 0.282 | 0.285 | 1,063,293 | 0.2840 | -0.99% |
| 1996-03-13 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.100 | 260,000 | 1,316,000 | 5.0615 | 0.285 | 0.285 | 0.291 | 0.285 | 0.288 | 4,607,603 | 0.2856 | -2.88% |
| 1996-03-12 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 452,000 | 2,328,300 | 5.1511 | 0.293 | 0.291 | 0.293 | 0.291 | 0.293 | 8,010,141 | 0.2907 | 1.96% |
| 1996-03-11 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.200 | 176,000 | 896,200 | 5.0920 | 0.288 | 0.282 | 0.288 | 0.285 | 0.293 | 3,118,993 | 0.2873 | -4.67% |
| 1996-03-08 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 266,000 | 1,420,500 | 5.3402 | 0.302 | 0.299 | 0.305 | 0.299 | 0.302 | 4,713,933 | 0.3013 | 0.94% |
| 1996-03-07 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 373,000 | 1,977,800 | 5.3024 | 0.299 | 0.299 | 0.302 | 0.299 | 0.302 | 6,610,139 | 0.2992 | 0.00% |
| 1996-03-06 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.450 | 122,000 | 653,800 | 5.3590 | 0.299 | 0.299 | 0.308 | 0.299 | 0.308 | 2,162,029 | 0.3024 | -1.85% |
| 1996-03-05 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 97,700 | 524,220 | 5.3656 | 0.305 | 0.302 | 0.308 | 0.302 | 0.305 | 1,731,396 | 0.3028 | 0.00% |
| 1996-03-04 | 0 | 5.400 | 5.400 | 5.450 | 5.300 | 5.450 | 194,000 | 1,038,200 | 5.3515 | 0.305 | 0.305 | 0.308 | 0.299 | 0.308 | 3,437,981 | 0.3020 | 0.93% |
| 1996-03-01 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.350 | 190,000 | 1,007,500 | 5.3026 | 0.302 | 0.299 | 0.305 | 0.296 | 0.302 | 3,367,095 | 0.2992 | 0.00% |
| 1996-02-29 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.350 | 119,000 | 636,650 | 5.3500 | 0.302 | 0.299 | 0.305 | 0.302 | 0.302 | 2,108,865 | 0.3019 | -0.93% |
| 1996-02-28 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 129,000 | 696,600 | 5.4000 | 0.305 | 0.302 | 0.308 | 0.305 | 0.305 | 2,286,080 | 0.3047 | 0.00% |
| 1996-02-27 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.450 | 345,000 | 1,861,150 | 5.3946 | 0.305 | 0.305 | 0.308 | 0.302 | 0.308 | 6,113,935 | 0.3044 | 0.93% |
| 1996-02-26 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 290,000 | 1,545,000 | 5.3276 | 0.302 | 0.299 | 0.305 | 0.299 | 0.302 | 5,139,250 | 0.3006 | 0.94% |
| 1996-02-23 | 0 | 5.300 | 5.300 | 5.400 | 5.250 | 5.300 | 55,000 | 291,000 | 5.2909 | 0.299 | 0.299 | 0.305 | 0.296 | 0.299 | 974,685 | 0.2986 | 1.92% |
| 1996-02-22 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.300 | 35,000 | 183,250 | 5.2357 | 0.293 | 0.293 | 0.305 | 0.293 | 0.299 | 620,254 | 0.2954 | -3.70% |
| 1996-02-16 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 0.305 | 0.302 | 0.308 | 0.305 | 0.305 | 354,431 | 0.3047 | 0.00% |
| 1996-02-15 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 82,000 | 439,900 | 5.3646 | 0.305 | 0.302 | 0.305 | 0.302 | 0.308 | 1,453,167 | 0.3027 | 1.89% |
| 1996-02-14 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 135,878 | 719,890 | 5.2981 | 0.299 | 0.299 | 0.302 | 0.299 | 0.299 | 2,407,969 | 0.2990 | 0.00% |
| 1996-02-13 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.350 | 248,000 | 1,315,350 | 5.3038 | 0.299 | 0.296 | 0.302 | 0.296 | 0.302 | 4,394,945 | 0.2993 | 0.00% |
| 1996-02-12 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.400 | 111,000 | 591,250 | 5.3266 | 0.299 | 0.299 | 0.305 | 0.299 | 0.305 | 1,967,092 | 0.3006 | -1.85% |
| 1996-02-09 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 102,000 | 549,800 | 5.3902 | 0.305 | 0.302 | 0.308 | 0.302 | 0.305 | 1,807,598 | 0.3042 | 0.93% |
| 1996-02-08 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.450 | 366,650 | 1,904,613 | 5.1946 | 0.302 | 0.302 | 0.308 | 0.302 | 0.308 | 6,497,607 | 0.2931 | -0.93% |
| 1996-02-07 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.500 | 180,000 | 973,000 | 5.4056 | 0.305 | 0.302 | 0.308 | 0.299 | 0.310 | 3,189,879 | 0.3050 | 1.89% |
| 1996-02-06 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 282,756 | 1,497,730 | 5.2969 | 0.299 | 0.299 | 0.302 | 0.296 | 0.299 | 5,010,875 | 0.2989 | -2.75% |
| 1996-02-05 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.550 | 161,000 | 882,250 | 5.4798 | 0.308 | 0.308 | 0.310 | 0.305 | 0.313 | 2,853,170 | 0.3092 | -2.68% |
| 1996-02-02 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.650 | 199,000 | 1,118,150 | 5.6188 | 0.316 | 0.313 | 0.322 | 0.316 | 0.319 | 3,526,589 | 0.3171 | -0.88% |
| 1996-02-01 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.700 | 952,000 | 5,308,100 | 5.5757 | 0.319 | 0.316 | 0.322 | 0.316 | 0.322 | 16,870,917 | 0.3146 | 0.00% |
| 1996-01-31 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.700 | 827,000 | 4,664,150 | 5.6398 | 0.319 | 0.316 | 0.322 | 0.316 | 0.322 | 14,655,723 | 0.3182 | 1.80% |
| 1996-01-30 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.600 | 354,000 | 1,962,150 | 5.5428 | 0.313 | 0.310 | 0.313 | 0.310 | 0.316 | 6,273,429 | 0.3128 | -0.89% |
| 1996-01-29 | 0 | 5.600 | 5.550 | 5.600 | 5.400 | 5.600 | 1,228,817 | 6,732,189 | 5.4786 | 0.316 | 0.313 | 0.316 | 0.305 | 0.316 | 21,776,543 | 0.3091 | 5.66% |
| 1996-01-26 | 0 | 5.300 | 5.250 | 5.300 | 5.100 | 5.450 | 1,200,650 | 6,187,150 | 5.1532 | 0.299 | 0.296 | 0.299 | 0.288 | 0.308 | 21,277,380 | 0.2908 | -0.93% |
| 1996-01-25 | 0 | 5.350 | 5.200 | 5.350 | 4.700 | 5.350 | 779,000 | 3,799,125 | 4.8769 | 0.302 | 0.293 | 0.302 | 0.265 | 0.302 | 13,805,088 | 0.2752 | 13.83% |
| 1996-01-24 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.725 | 70,000 | 330,000 | 4.7143 | 0.265 | 0.264 | 0.265 | 0.265 | 0.267 | 1,240,509 | 0.2660 | -1.05% |
| 1996-01-23 | 0 | 4.750 | 4.725 | 4.750 | 4.750 | 4.750 | 125,000 | 593,750 | 4.7500 | 0.268 | 0.267 | 0.268 | 0.268 | 0.268 | 2,215,194 | 0.2680 | 0.53% |
| 1996-01-22 | 0 | 4.725 | 4.700 | 4.725 | 4.725 | 4.750 | 140,000 | 662,000 | 4.7286 | 0.267 | 0.265 | 0.267 | 0.267 | 0.268 | 2,481,017 | 0.2668 | 0.00% |
| 1996-01-19 | 0 | 4.725 | 4.725 | 4.750 | 4.700 | 4.775 | 141,000 | 669,975 | 4.7516 | 0.267 | 0.267 | 0.268 | 0.265 | 0.269 | 2,498,739 | 0.2681 | -0.53% |
| 1996-01-18 | 0 | 4.750 | 4.725 | 4.750 | 4.750 | 4.775 | 894,828 | 4,096,236 | 4.5777 | 0.268 | 0.267 | 0.268 | 0.268 | 0.269 | 15,857,740 | 0.2583 | 0.00% |
| 1996-01-17 | 0 | 4.750 | 4.750 | 4.800 | 4.725 | 4.800 | 1,006,878 | 4,631,739 | 4.6001 | 0.268 | 0.268 | 0.271 | 0.267 | 0.271 | 17,843,440 | 0.2596 | 1.60% |
| 1996-01-16 | 0 | 4.675 | 4.650 | 4.675 | 4.675 | 4.700 | 947,928 | 4,307,026 | 4.5436 | 0.264 | 0.262 | 0.264 | 0.264 | 0.265 | 16,798,755 | 0.2564 | 0.54% |
| 1996-01-15 | 0 | 4.650 | 4.650 | 4.700 | 4.650 | 4.650 | 49,000 | 227,850 | 4.6500 | 0.262 | 0.262 | 0.265 | 0.262 | 0.262 | 868,356 | 0.2624 | 0.00% |
| 1996-01-12 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.675 | 193,000 | 899,400 | 4.6601 | 0.262 | 0.261 | 0.262 | 0.261 | 0.264 | 3,420,259 | 0.2630 | 1.09% |
| 1996-01-11 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 0.260 | 0.260 | 0.265 | 0.260 | 0.260 | 177,216 | 0.2596 | -2.13% |
| 1996-01-10 | 0 | 4.700 | 4.575 | 4.700 | 4.700 | 4.700 | 1,000 | 4,700 | 4.7000 | 0.265 | 0.258 | 0.265 | 0.265 | 0.265 | 17,722 | 0.2652 | 0.53% |
| 1996-01-09 | 0 | 4.675 | 4.625 | 4.675 | 4.675 | 4.700 | 295,878 | 1,386,657 | 4.6866 | 0.264 | 0.261 | 0.264 | 0.264 | 0.265 | 5,243,417 | 0.2645 | -1.06% |
| 1996-01-08 | 0 | 4.725 | 4.675 | 4.750 | 4.425 | 4.725 | 313,000 | 1,452,950 | 4.6420 | 0.267 | 0.264 | 0.268 | 0.250 | 0.267 | 5,546,846 | 0.2619 | 5.00% |
| 1996-01-05 | 0 | 4.500 | 4.450 | 4.525 | 4.475 | 4.500 | 269,000 | 1,208,850 | 4.4939 | 0.254 | 0.251 | 0.255 | 0.253 | 0.254 | 4,767,097 | 0.2536 | 0.56% |
| 1996-01-04 | 0 | 4.475 | 4.475 | 4.500 | 4.425 | 4.475 | 30,000 | 133,500 | 4.4500 | 0.253 | 0.253 | 0.254 | 0.250 | 0.253 | 531,647 | 0.2511 | 1.70% |
| 1996-01-03 | 0 | 4.400 | 4.400 | 4.425 | - | - | 0 | 0 | - | 0.248 | 0.248 | 0.250 | - | - | 0 | - | 1.15% |
| 1996-01-02 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.450 | 71,200 | 314,615 | 4.4188 | 0.245 | 0.245 | 0.248 | 0.245 | 0.251 | 1,261,774 | 0.2493 | -2.25% |
| 1995-12-29 | 0 | 4.450 | 4.450 | - | 4.425 | 4.425 | 5,000 | 22,125 | 4.4250 | 0.251 | 0.251 | - | 0.250 | 0.250 | 88,608 | 0.2497 | -1.11% |
| 1995-12-28 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 0.254 | 0.248 | 0.254 | - | - | 0 | - | -0.55% |
| 1995-12-27 | 0 | 4.525 | - | 4.550 | - | - | 0 | 0 | - | 0.255 | - | 0.257 | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 4.525 | 4.475 | - | - | - | 0 | 0 | - | 0.255 | 0.253 | - | - | - | 0 | - | 0.00% |
| 1995-12-21 | 0 | 4.525 | 4.525 | - | 4.525 | 4.575 | 24,200 | 110,230 | 4.5550 | 0.255 | 0.255 | - | 0.255 | 0.258 | 428,862 | 0.2570 | -1.09% |
| 1995-12-20 | 0 | 4.575 | 4.575 | 4.625 | 4.550 | 4.575 | 80,000 | 364,750 | 4.5594 | 0.258 | 0.258 | 0.261 | 0.257 | 0.258 | 1,417,724 | 0.2573 | -0.54% |
| 1995-12-19 | 0 | 4.600 | 4.575 | 4.600 | 4.550 | 4.650 | 137,900 | 632,310 | 4.5853 | 0.260 | 0.258 | 0.260 | 0.257 | 0.262 | 2,443,802 | 0.2587 | -1.08% |
| 1995-12-18 | 0 | 4.650 | 4.625 | 4.700 | 4.650 | 4.650 | 5,000 | 23,250 | 4.6500 | 0.262 | 0.261 | 0.265 | 0.262 | 0.262 | 88,608 | 0.2624 | -1.06% |
| 1995-12-15 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.700 | 4,100 | 19,255 | 4.6963 | 0.265 | 0.265 | 0.271 | 0.265 | 0.265 | 72,658 | 0.2650 | -2.08% |
| 1995-12-14 | 0 | 4.800 | 4.725 | 4.800 | - | - | 0 | 0 | - | 0.271 | 0.267 | 0.271 | - | - | 0 | - | 0.00% |
| 1995-12-13 | 0 | 4.800 | 4.750 | 4.800 | - | - | 0 | 0 | - | 0.271 | 0.268 | 0.271 | - | - | 0 | - | 0.00% |
| 1995-12-12 | 0 | 4.800 | 4.725 | 4.850 | 4.800 | 4.850 | 1,460,000 | 6,863,250 | 4.7009 | 0.271 | 0.267 | 0.274 | 0.271 | 0.274 | 25,873,465 | 0.2653 | -0.52% |
| 1995-12-11 | 0 | 4.825 | 4.825 | 4.900 | 4.825 | 4.850 | 80,000 | 387,500 | 4.8438 | 0.272 | 0.272 | 0.276 | 0.272 | 0.274 | 1,417,724 | 0.2733 | -1.03% |
| 1995-12-08 | 0 | 4.875 | 4.850 | 4.900 | 4.875 | 4.875 | 45,000 | 219,375 | 4.8750 | 0.275 | 0.274 | 0.276 | 0.275 | 0.275 | 797,470 | 0.2751 | 0.00% |
| 1995-12-07 | 0 | 4.875 | 4.875 | 4.925 | 4.875 | 4.875 | 14,000 | 68,250 | 4.8750 | 0.275 | 0.275 | 0.278 | 0.275 | 0.275 | 248,102 | 0.2751 | -0.51% |
| 1995-12-06 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.900 | 27,000 | 132,300 | 4.9000 | 0.276 | 0.276 | 0.278 | 0.276 | 0.276 | 478,482 | 0.2765 | -0.51% |
| 1995-12-05 | 0 | 4.925 | 4.925 | 4.950 | 4.875 | 4.950 | 134,764 | 661,404 | 4.9079 | 0.278 | 0.278 | 0.279 | 0.275 | 0.279 | 2,388,227 | 0.2769 | -0.51% |
| 1995-12-04 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 5,000 | 24,750 | 4.9500 | 0.279 | 0.276 | 0.279 | 0.279 | 0.279 | 88,608 | 0.2793 | 0.00% |
| 1995-12-01 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 4.950 | 270,756 | 1,334,291 | 4.9280 | 0.279 | 0.276 | 0.279 | 0.276 | 0.279 | 4,798,216 | 0.2781 | 1.54% |
| 1995-11-30 | 0 | 4.875 | 4.875 | - | 4.875 | 4.900 | 88,267 | 430,338 | 4.8754 | 0.275 | 0.275 | - | 0.275 | 0.276 | 1,564,228 | 0.2751 | 0.00% |
| 1995-11-29 | 0 | 4.875 | 4.875 | 4.900 | 4.875 | 4.900 | 83,000 | 406,250 | 4.8946 | 0.275 | 0.275 | 0.276 | 0.275 | 0.276 | 1,470,889 | 0.2762 | -1.02% |
| 1995-11-28 | 0 | 4.925 | 4.925 | 4.950 | 4.925 | 4.950 | 418,000 | 2,068,600 | 4.9488 | 0.278 | 0.278 | 0.279 | 0.278 | 0.279 | 7,407,608 | 0.2793 | -1.01% |
| 1995-11-27 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.000 | 26,000 | 129,750 | 4.9904 | 0.281 | 0.281 | 0.282 | 0.281 | 0.282 | 460,760 | 0.2816 | -0.50% |
| 1995-11-24 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 107,000 | 531,500 | 4.9673 | 0.282 | 0.279 | 0.282 | 0.279 | 0.282 | 1,896,206 | 0.2803 | 0.50% |
| 1995-11-23 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 4.975 | 59,450 | 295,565 | 4.9717 | 0.281 | 0.281 | 0.282 | 0.281 | 0.281 | 1,053,546 | 0.2805 | 0.00% |
| 1995-11-22 | 0 | 4.975 | - | 4.975 | - | - | 0 | 0 | - | 0.281 | - | 0.281 | - | - | 0 | - | 0.00% |
| 1995-11-21 | 0 | 4.975 | 4.875 | 4.975 | - | - | 0 | 0 | - | 0.281 | 0.275 | 0.281 | - | - | 0 | - | 0.00% |
| 1995-11-20 | 0 | 4.975 | - | 5.000 | 4.975 | 4.975 | 4,000 | 19,900 | 4.9750 | 0.281 | - | 0.282 | 0.281 | 0.281 | 70,886 | 0.2807 | -0.50% |
| 1995-11-17 | 0 | 5.000 | 5.000 | 5.100 | 4.950 | 5.000 | 58,850 | 292,330 | 4.9674 | 0.282 | 0.282 | 0.288 | 0.279 | 0.282 | 1,042,913 | 0.2803 | -1.96% |
| 1995-11-16 | 0 | 5.100 | 5.100 | 5.200 | 5.000 | 5.100 | 47,000 | 239,200 | 5.0894 | 0.288 | 0.288 | 0.293 | 0.282 | 0.288 | 832,913 | 0.2872 | 0.00% |
| 1995-11-15 | 0 | 5.100 | 5.100 | 5.400 | 5.100 | 5.100 | 73,500 | 374,750 | 5.0986 | 0.288 | 0.288 | 0.305 | 0.288 | 0.288 | 1,302,534 | 0.2877 | 0.99% |
| 1995-11-14 | 0 | 5.050 | 5.000 | 5.050 | 4.925 | 5.100 | 74,800 | 378,425 | 5.0592 | 0.285 | 0.282 | 0.285 | 0.278 | 0.288 | 1,325,572 | 0.2855 | -2.88% |
| 1995-11-13 | 0 | 5.200 | - | 5.200 | 5.200 | 5.200 | 5,000 | 26,000 | 5.2000 | 0.293 | - | 0.293 | 0.293 | 0.293 | 88,608 | 0.2934 | 0.00% |
| 1995-11-10 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 0.293 | 0.293 | 0.299 | 0.293 | 0.293 | 35,443 | 0.2934 | 0.00% |
| 1995-11-09 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.300 | 32,000 | 168,400 | 5.2625 | 0.293 | 0.293 | 0.305 | 0.293 | 0.299 | 567,090 | 0.2970 | 0.00% |
| 1995-11-08 | 0 | 5.200 | 5.100 | 5.300 | 5.100 | 5.300 | 122,000 | 636,400 | 5.2164 | 0.293 | 0.288 | 0.299 | 0.288 | 0.299 | 2,162,029 | 0.2944 | -3.70% |
| 1995-11-07 | 0 | 5.400 | - | 5.400 | - | - | 0 | 0 | - | 0.305 | - | 0.305 | - | - | 0 | - | 0.00% |
| 1995-11-06 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 0.305 | 0.293 | 0.305 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 14,000 | 75,600 | 5.4000 | 0.305 | 0.302 | 0.308 | 0.305 | 0.305 | 248,102 | 0.3047 | 0.00% |
| 1995-11-02 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 0.305 | 0.299 | 0.305 | - | - | 0 | - | 0.00% |
| 1995-10-31 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 0.305 | 0.302 | 0.308 | 0.305 | 0.305 | 177,216 | 0.3047 | 0.93% |
| 1995-10-30 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 13,000 | 69,550 | 5.3500 | 0.302 | 0.302 | 0.305 | 0.302 | 0.302 | 230,380 | 0.3019 | 0.00% |
| 1995-10-27 | 0 | 5.350 | 5.150 | 5.450 | 5.350 | 5.350 | 24,000 | 128,400 | 5.3500 | 0.302 | 0.291 | 0.308 | 0.302 | 0.302 | 425,317 | 0.3019 | 0.00% |
| 1995-10-26 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.350 | 15,000 | 80,250 | 5.3500 | 0.302 | 0.302 | 0.308 | 0.302 | 0.302 | 265,823 | 0.3019 | 0.00% |
| 1995-10-25 | 0 | 5.350 | 5.350 | 5.400 | - | - | 0 | 0 | - | 0.302 | 0.302 | 0.305 | - | - | 0 | - | 0.00% |
| 1995-10-24 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.400 | 106,000 | 567,400 | 5.3528 | 0.302 | 0.302 | 0.308 | 0.302 | 0.305 | 1,878,484 | 0.3021 | -0.93% |
| 1995-10-23 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 0.305 | 0.305 | 0.308 | 0.305 | 0.305 | 177,216 | 0.3047 | 0.00% |
| 1995-10-20 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 96,000 | 518,400 | 5.4000 | 0.305 | 0.305 | 0.308 | 0.305 | 0.305 | 1,701,269 | 0.3047 | -0.92% |
| 1995-10-19 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 700,000 | 3,815,000 | 5.4500 | 0.308 | 0.308 | 0.310 | 0.308 | 0.308 | 12,405,086 | 0.3075 | 0.00% |
| 1995-10-18 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 471,600 | 2,570,220 | 5.4500 | 0.308 | 0.305 | 0.308 | 0.308 | 0.308 | 8,357,484 | 0.3075 | 0.00% |
| 1995-10-17 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.500 | 869,000 | 4,736,100 | 5.4501 | 0.308 | 0.305 | 0.308 | 0.308 | 0.310 | 15,400,028 | 0.3075 | 0.00% |
| 1995-10-16 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 39,000 | 212,550 | 5.4500 | 0.308 | 0.308 | 0.310 | 0.308 | 0.308 | 691,140 | 0.3075 | 0.00% |
| 1995-10-13 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 110,000 | 599,500 | 5.4500 | 0.308 | 0.305 | 0.310 | 0.308 | 0.308 | 1,949,371 | 0.3075 | 0.93% |
| 1995-10-12 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.450 | 61,000 | 329,950 | 5.4090 | 0.305 | 0.305 | 0.310 | 0.305 | 0.308 | 1,081,015 | 0.3052 | 0.00% |
| 1995-10-11 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 55,000 | 297,000 | 5.4000 | 0.305 | 0.302 | 0.305 | 0.305 | 0.305 | 974,685 | 0.3047 | -0.92% |
| 1995-10-10 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 116,000 | 632,200 | 5.4500 | 0.308 | 0.305 | 0.310 | 0.308 | 0.308 | 2,055,700 | 0.3075 | 0.00% |
| 1995-10-09 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.450 | 225,000 | 1,222,750 | 5.4344 | 0.308 | 0.308 | 0.310 | 0.302 | 0.308 | 3,987,349 | 0.3067 | 1.87% |
| 1995-10-06 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 61,950 | 331,195 | 5.3462 | 0.302 | 0.302 | 0.305 | 0.302 | 0.302 | 1,097,850 | 0.3017 | 0.00% |
| 1995-10-05 | 0 | 5.350 | 5.300 | 5.450 | 5.350 | 5.400 | 303,050 | 1,623,905 | 5.3585 | 0.302 | 0.299 | 0.308 | 0.302 | 0.305 | 5,370,516 | 0.3024 | -1.83% |
| 1995-10-04 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 40,000 | 217,000 | 5.4250 | 0.308 | 0.308 | 0.310 | 0.305 | 0.308 | 708,862 | 0.3061 | 0.00% |
| 1995-10-03 | 0 | 5.450 | 5.450 | 5.500 | - | - | 0 | 0 | - | 0.308 | 0.308 | 0.310 | - | - | 0 | - | 0.00% |
| 1995-10-02 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 69,000 | 379,000 | 5.4928 | 0.308 | 0.308 | 0.310 | 0.308 | 0.310 | 1,222,787 | 0.3099 | -0.91% |
| 1995-09-29 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 88,000 | 484,000 | 5.5000 | 0.310 | 0.308 | 0.310 | 0.310 | 0.310 | 1,559,497 | 0.3104 | 0.00% |
| 1995-09-28 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 265,200 | 1,459,200 | 5.5023 | 0.310 | 0.310 | 0.313 | 0.310 | 0.313 | 4,699,755 | 0.3105 | 0.92% |
| 1995-09-27 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 29,000 | 158,050 | 5.4500 | 0.308 | 0.305 | 0.310 | 0.308 | 0.308 | 513,925 | 0.3075 | 0.00% |
| 1995-09-26 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 128,000 | 697,600 | 5.4500 | 0.308 | 0.308 | 0.310 | 0.308 | 0.308 | 2,268,359 | 0.3075 | 0.00% |
| 1995-09-25 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 107,000 | 581,200 | 5.4318 | 0.308 | 0.308 | 0.310 | 0.305 | 0.308 | 1,896,206 | 0.3065 | 0.00% |
| 1995-09-22 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 90,000 | 486,500 | 5.4056 | 0.308 | 0.305 | 0.308 | 0.305 | 0.308 | 1,594,940 | 0.3050 | 0.00% |
| 1995-09-21 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.550 | 57,000 | 314,500 | 5.5175 | 0.308 | 0.308 | 0.310 | 0.308 | 0.313 | 1,010,128 | 0.3113 | -2.68% |
| 1995-09-20 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 6,896,050 | 37,253,270 | 5.4021 | 0.316 | 0.313 | 0.316 | 0.316 | 0.316 | 122,208,703 | 0.3048 | 0.00% |
| 1995-09-19 | 0 | 5.600 | 5.550 | 5.650 | 5.500 | 5.600 | 80,000 | 444,350 | 5.5544 | 0.316 | 0.313 | 0.319 | 0.310 | 0.316 | 1,417,724 | 0.3134 | 0.00% |
| 1995-09-18 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.700 | 173,000 | 979,450 | 5.6616 | 0.316 | 0.313 | 0.316 | 0.316 | 0.322 | 3,065,828 | 0.3195 | -1.75% |
| 1995-09-15 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 226,000 | 1,285,950 | 5.6900 | 0.322 | 0.319 | 0.322 | 0.319 | 0.322 | 4,005,071 | 0.3211 | 0.88% |
| 1995-09-14 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.700 | 200,000 | 1,136,600 | 5.6830 | 0.319 | 0.316 | 0.319 | 0.319 | 0.322 | 3,544,310 | 0.3207 | 0.00% |
| 1995-09-13 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 107,000 | 604,550 | 5.6500 | 0.319 | 0.316 | 0.322 | 0.319 | 0.319 | 1,896,206 | 0.3188 | 0.89% |
| 1995-09-12 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 8,000 | 44,800 | 5.6000 | 0.316 | 0.316 | 0.322 | 0.316 | 0.316 | 141,772 | 0.3160 | -1.75% |
| 1995-09-11 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 60,000 | 340,700 | 5.6783 | 0.322 | 0.319 | 0.322 | 0.319 | 0.322 | 1,063,293 | 0.3204 | 1.79% |
| 1995-09-08 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 61,750 | 345,613 | 5.5970 | 0.316 | 0.313 | 0.316 | 0.316 | 0.316 | 1,094,306 | 0.3158 | 0.00% |
| 1995-09-07 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.650 | 97,000 | 545,700 | 5.6258 | 0.316 | 0.313 | 0.316 | 0.316 | 0.319 | 1,718,990 | 0.3175 | -0.88% |
| 1995-09-06 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 12,000 | 67,800 | 5.6500 | 0.319 | 0.319 | 0.322 | 0.319 | 0.319 | 212,659 | 0.3188 | 0.00% |
| 1995-09-05 | 0 | 5.650 | 5.500 | 5.700 | 5.650 | 5.650 | 70,000 | 395,500 | 5.6500 | 0.319 | 0.310 | 0.322 | 0.319 | 0.319 | 1,240,509 | 0.3188 | -0.88% |
| 1995-09-04 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 29,000 | 164,050 | 5.6569 | 0.322 | 0.319 | 0.322 | 0.319 | 0.322 | 513,925 | 0.3192 | 1.79% |
| 1995-09-01 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 19,000 | 106,400 | 5.6000 | 0.316 | 0.316 | 0.319 | 0.316 | 0.316 | 336,709 | 0.3160 | -0.88% |
| 1995-08-31 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 4,000 | 22,600 | 5.6500 | 0.319 | 0.316 | 0.322 | 0.319 | 0.319 | 70,886 | 0.3188 | 0.00% |
| 1995-08-30 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 40,000 | 226,000 | 5.6500 | 0.319 | 0.319 | 0.322 | 0.319 | 0.319 | 708,862 | 0.3188 | -0.88% |
| 1995-08-29 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 41,000 | 233,700 | 5.7000 | 0.322 | 0.316 | 0.322 | 0.322 | 0.322 | 726,584 | 0.3216 | 0.88% |
| 1995-08-25 | 0 | 5.650 | 5.650 | 5.700 | - | - | 0 | 0 | - | 0.319 | 0.319 | 0.322 | - | - | 0 | - | 0.00% |
| 1995-08-24 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 83,000 | 468,950 | 5.6500 | 0.319 | 0.319 | 0.322 | 0.319 | 0.319 | 1,470,889 | 0.3188 | 0.00% |
| 1995-08-23 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.600 | 40,000 | 224,000 | 5.6000 | 0.319 | 0.319 | 0.322 | 0.316 | 0.316 | 708,862 | 0.3160 | 0.89% |
| 1995-08-22 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 56,000 | 313,600 | 5.6000 | 0.316 | 0.316 | 0.322 | 0.316 | 0.316 | 992,407 | 0.3160 | 0.00% |
| 1995-08-21 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.600 | 57,000 | 319,200 | 5.6000 | 0.316 | 0.313 | 0.319 | 0.316 | 0.316 | 1,010,128 | 0.3160 | -0.88% |
| 1995-08-18 | 0 | 5.650 | 5.600 | 5.700 | 5.500 | 5.650 | 67,000 | 373,050 | 5.5679 | 0.319 | 0.316 | 0.322 | 0.310 | 0.319 | 1,187,344 | 0.3142 | 2.73% |
| 1995-08-17 | 0 | 5.500 | 5.450 | 5.650 | 5.500 | 5.500 | 5,000 | 27,500 | 5.5000 | 0.310 | 0.308 | 0.319 | 0.310 | 0.310 | 88,608 | 0.3104 | -3.51% |
| 1995-08-16 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 66,000 | 372,200 | 5.6394 | 0.322 | 0.316 | 0.322 | 0.316 | 0.322 | 1,169,622 | 0.3182 | 3.64% |
| 1995-08-15 | 0 | 5.500 | 5.450 | 5.700 | - | - | 0 | 0 | - | 0.310 | 0.308 | 0.322 | - | - | 0 | - | 0.00% |
| 1995-08-14 | 0 | 5.500 | 5.450 | 5.600 | 5.350 | 5.500 | 29,000 | 159,100 | 5.4862 | 0.310 | 0.308 | 0.316 | 0.302 | 0.310 | 513,925 | 0.3096 | 0.92% |
| 1995-08-11 | 0 | 5.450 | 5.400 | 5.600 | 5.450 | 5.500 | 87,000 | 475,650 | 5.4672 | 0.308 | 0.305 | 0.316 | 0.308 | 0.310 | 1,541,775 | 0.3085 | -1.80% |
| 1995-08-10 | 0 | 5.550 | - | 5.600 | 5.550 | 5.700 | 75,050 | 425,020 | 5.6632 | 0.313 | - | 0.316 | 0.313 | 0.322 | 1,330,002 | 0.3196 | -4.31% |
| 1995-08-09 | 0 | 5.800 | 5.700 | 5.800 | 5.650 | 5.800 | 211,000 | 1,205,650 | 5.7140 | 0.327 | 0.322 | 0.327 | 0.319 | 0.327 | 3,739,247 | 0.3224 | 0.87% |
| 1995-08-08 | 0 | 5.750 | - | 5.850 | 5.750 | 5.850 | 428,850 | 2,487,175 | 5.7996 | 0.324 | - | 0.330 | 0.324 | 0.330 | 7,599,887 | 0.3273 | -0.86% |
| 1995-08-07 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 188,000 | 1,095,300 | 5.8261 | 0.327 | 0.327 | 0.330 | 0.324 | 0.330 | 3,331,652 | 0.3288 | -0.85% |
| 1995-08-04 | 0 | 5.850 | 5.800 | 5.900 | 5.800 | 5.850 | 233,000 | 1,363,000 | 5.8498 | 0.330 | 0.327 | 0.333 | 0.327 | 0.330 | 4,129,121 | 0.3301 | -0.85% |
| 1995-08-03 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 6.000 | 296,600 | 1,751,840 | 5.9064 | 0.333 | 0.330 | 0.333 | 0.330 | 0.339 | 5,256,212 | 0.3333 | 1.72% |
| 1995-08-02 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 80,000 | 464,000 | 5.8000 | 0.327 | 0.327 | 0.330 | 0.327 | 0.327 | 1,417,724 | 0.3273 | -0.85% |
| 1995-08-01 | 0 | 5.850 | 5.800 | 5.900 | 5.750 | 5.850 | 292,000 | 1,692,800 | 5.7973 | 0.330 | 0.327 | 0.333 | 0.324 | 0.330 | 5,174,693 | 0.3271 | 0.86% |
| 1995-07-31 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 61,000 | 354,050 | 5.8041 | 0.327 | 0.327 | 0.330 | 0.327 | 0.330 | 1,081,015 | 0.3275 | -1.69% |
| 1995-07-28 | 0 | 5.900 | 5.850 | 5.950 | 5.850 | 5.950 | 364,300 | 2,156,435 | 5.9194 | 0.333 | 0.330 | 0.336 | 0.330 | 0.336 | 6,455,961 | 0.3340 | 0.85% |
| 1995-07-27 | 0 | 5.850 | 5.850 | 5.900 | 5.750 | 5.900 | 267,100 | 1,545,750 | 5.7872 | 0.330 | 0.330 | 0.333 | 0.324 | 0.333 | 4,733,426 | 0.3266 | 1.74% |
| 1995-07-26 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.850 | 141,000 | 813,600 | 5.7702 | 0.324 | 0.322 | 0.327 | 0.324 | 0.330 | 2,498,739 | 0.3256 | -0.86% |
| 1995-07-25 | 0 | 5.800 | 5.700 | 5.800 | 5.600 | 5.850 | 295,000 | 1,670,300 | 5.6620 | 0.327 | 0.322 | 0.327 | 0.316 | 0.330 | 5,227,858 | 0.3195 | 5.45% |
| 1995-07-24 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.550 | 186,800 | 1,026,850 | 5.4971 | 0.310 | 0.310 | 0.313 | 0.308 | 0.313 | 3,310,386 | 0.3102 | 0.92% |
| 1995-07-21 | 0 | 5.450 | 5.450 | 5.600 | 5.400 | 5.650 | 144,600 | 799,920 | 5.5320 | 0.308 | 0.308 | 0.316 | 0.305 | 0.319 | 2,562,536 | 0.3122 | -2.68% |
| 1995-07-20 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.650 | 115,000 | 644,150 | 5.6013 | 0.316 | 0.313 | 0.322 | 0.316 | 0.319 | 2,037,978 | 0.3161 | 0.00% |
| 1995-07-19 | 0 | 5.600 | 5.550 | 5.700 | 5.600 | 5.800 | 20,000 | 113,600 | 5.6800 | 0.316 | 0.313 | 0.322 | 0.316 | 0.327 | 354,431 | 0.3205 | -2.61% |
| 1995-07-18 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.900 | 187,000 | 1,089,400 | 5.8257 | 0.324 | 0.324 | 0.327 | 0.322 | 0.333 | 3,313,930 | 0.3287 | -1.71% |
| 1995-07-17 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 6.000 | 208,000 | 1,234,650 | 5.9358 | 0.330 | 0.330 | 0.333 | 0.327 | 0.339 | 3,686,083 | 0.3349 | -4.10% |
| 1995-07-14 | 0 | 6.100 | 6.000 | 6.150 | 6.000 | 6.200 | 103,700 | 631,860 | 6.0932 | 0.344 | 0.339 | 0.347 | 0.339 | 0.350 | 1,837,725 | 0.3438 | -1.61% |
| 1995-07-13 | 0 | 6.200 | 6.150 | 6.250 | 6.200 | 6.250 | 65,000 | 403,050 | 6.2008 | 0.350 | 0.347 | 0.353 | 0.350 | 0.353 | 1,151,901 | 0.3499 | 0.00% |
| 1995-07-12 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.300 | 152,750 | 950,863 | 6.2250 | 0.350 | 0.350 | 0.355 | 0.350 | 0.355 | 2,706,967 | 0.3513 | 0.00% |
| 1995-07-11 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.300 | 104,600 | 653,240 | 6.2451 | 0.350 | 0.347 | 0.355 | 0.350 | 0.355 | 1,853,674 | 0.3524 | -1.59% |
| 1995-07-10 | 0 | 6.300 | 6.300 | 6.350 | 6.200 | 6.500 | 156,000 | 1,003,450 | 6.4324 | 0.355 | 0.355 | 0.358 | 0.350 | 0.367 | 2,764,562 | 0.3630 | -3.08% |
| 1995-07-07 | 0 | 6.500 | 6.350 | 6.600 | 6.500 | 6.700 | 241,000 | 1,604,250 | 6.6566 | 0.367 | 0.358 | 0.372 | 0.367 | 0.378 | 4,270,894 | 0.3756 | 0.00% |
| 1995-07-06 | 0 | 6.500 | 6.500 | 6.550 | 6.150 | 6.900 | 869,050 | 5,579,108 | 6.4198 | 0.367 | 0.367 | 0.370 | 0.347 | 0.389 | 15,400,914 | 0.3623 | -7.14% |
| 1995-07-05 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.600 | 279,150 | 2,062,500 | 7.3885 | 0.395 | 0.392 | 0.401 | 0.395 | 0.429 | 4,946,971 | 0.4169 | -9.09% |
| 1995-07-04 | 0 | 7.700 | 7.650 | 7.700 | 7.500 | 9.400 | 600,500 | 4,907,980 | 8.1732 | 0.434 | 0.432 | 0.434 | 0.423 | 0.530 | 10,641,791 | 0.4612 |
Copyright & disclaimer, Privacy policy