HOPSON DEVELOPMENT HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00754 | 1998-05-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-02 | 0 | 3.060 | 3.060 | 3.080 | 3.050 | 3.230 | 3,220,900 | 9,992,659 | 3.1024 | 3.060 | 3.060 | 3.080 | 3.050 | 3.230 | 3,220,900 | 3.1024 | -4.97% |
| 2026-02-27 | 0 | 3.220 | 3.220 | 3.230 | 3.200 | 3.300 | 1,844,826 | 5,949,015 | 3.2247 | 3.220 | 3.220 | 3.230 | 3.200 | 3.300 | 1,844,826 | 3.2247 | -1.53% |
| 2026-02-26 | 0 | 3.270 | 3.270 | 3.280 | 3.270 | 3.370 | 2,463,200 | 8,131,932 | 3.3014 | 3.270 | 3.270 | 3.280 | 3.270 | 3.370 | 2,463,200 | 3.3014 | -1.80% |
| 2026-02-25 | 0 | 3.330 | 3.330 | 3.340 | 3.270 | 3.380 | 2,141,372 | 7,179,113 | 3.3526 | 3.330 | 3.330 | 3.340 | 3.270 | 3.380 | 2,141,372 | 3.3526 | 1.83% |
| 2026-02-24 | 0 | 3.270 | 3.260 | 3.270 | 3.220 | 3.300 | 1,710,008 | 5,554,354 | 3.2481 | 3.270 | 3.260 | 3.270 | 3.220 | 3.300 | 1,710,008 | 3.2481 | -1.21% |
| 2026-02-23 | 0 | 3.310 | 3.300 | 3.310 | 3.260 | 3.370 | 506,700 | 1,665,326 | 3.2866 | 3.310 | 3.300 | 3.310 | 3.260 | 3.370 | 506,700 | 3.2866 | 0.91% |
| 2026-02-20 | 0 | 3.280 | 3.260 | 3.280 | 3.240 | 3.360 | 484,600 | 1,598,024 | 3.2976 | 3.280 | 3.260 | 3.280 | 3.240 | 3.360 | 484,600 | 3.2976 | -2.67% |
| 2026-02-16 | 0 | 3.370 | 3.360 | 3.370 | 3.220 | 3.370 | 677,300 | 2,241,418 | 3.3093 | 3.370 | 3.360 | 3.370 | 3.220 | 3.370 | 677,300 | 3.3093 | 2.43% |
| 2026-02-13 | 0 | 3.290 | 3.280 | 3.290 | 3.250 | 3.310 | 1,934,500 | 6,344,164 | 3.2795 | 3.290 | 3.280 | 3.290 | 3.250 | 3.310 | 1,934,500 | 3.2795 | -0.60% |
| 2026-02-12 | 0 | 3.310 | 3.300 | 3.310 | 3.260 | 3.350 | 4,126,800 | 13,597,108 | 3.2948 | 3.310 | 3.300 | 3.310 | 3.260 | 3.350 | 4,126,800 | 3.2948 | -0.30% |
| 2026-02-11 | 0 | 3.320 | 3.310 | 3.320 | 3.260 | 3.340 | 3,018,400 | 9,916,244 | 3.2853 | 3.320 | 3.310 | 3.320 | 3.260 | 3.340 | 3,018,400 | 3.2853 | 0.30% |
| 2026-02-10 | 0 | 3.310 | 3.300 | 3.310 | 3.290 | 3.390 | 1,682,500 | 5,609,620 | 3.3341 | 3.310 | 3.300 | 3.310 | 3.290 | 3.390 | 1,682,500 | 3.3341 | -1.78% |
| 2026-02-09 | 0 | 3.370 | 3.370 | 3.380 | 3.250 | 3.380 | 5,012,160 | 16,766,342 | 3.3451 | 3.370 | 3.370 | 3.380 | 3.250 | 3.380 | 5,012,160 | 3.3451 | 3.69% |
| 2026-02-06 | 0 | 3.250 | 3.240 | 3.250 | 3.190 | 3.280 | 2,841,100 | 9,175,883 | 3.2297 | 3.250 | 3.240 | 3.250 | 3.190 | 3.280 | 2,841,100 | 3.2297 | -0.31% |
| 2026-02-05 | 0 | 3.260 | 3.260 | 3.270 | 3.160 | 3.300 | 3,718,666 | 11,974,900 | 3.2202 | 3.260 | 3.260 | 3.270 | 3.160 | 3.300 | 3,718,666 | 3.2202 | -1.51% |
| 2026-02-04 | 0 | 3.310 | 3.300 | 3.310 | 3.190 | 3.340 | 8,283,663 | 27,049,663 | 3.2654 | 3.310 | 3.300 | 3.310 | 3.190 | 3.340 | 8,283,663 | 3.2654 | 3.12% |
| 2026-02-03 | 0 | 3.210 | 3.210 | 3.220 | 3.170 | 3.360 | 5,718,441 | 18,440,061 | 3.2247 | 3.210 | 3.210 | 3.220 | 3.170 | 3.360 | 5,718,441 | 3.2247 | -1.83% |
| 2026-02-02 | 0 | 3.270 | 3.270 | 3.280 | 3.230 | 3.440 | 5,331,679 | 17,489,360 | 3.2803 | 3.270 | 3.270 | 3.280 | 3.230 | 3.440 | 5,331,679 | 3.2803 | -6.03% |
| 2026-01-30 | 0 | 3.480 | 3.470 | 3.480 | 3.430 | 3.560 | 8,043,100 | 28,060,144 | 3.4887 | 3.480 | 3.470 | 3.480 | 3.430 | 3.560 | 8,043,100 | 3.4887 | -1.42% |
| 2026-01-29 | 0 | 3.530 | 3.530 | 3.540 | 3.240 | 3.580 | 12,226,336 | 42,289,535 | 3.4589 | 3.530 | 3.530 | 3.540 | 3.240 | 3.580 | 12,226,336 | 3.4589 | 7.62% |
| 2026-01-28 | 0 | 3.280 | 3.270 | 3.280 | 3.180 | 3.310 | 6,038,269 | 19,723,221 | 3.2664 | 3.280 | 3.270 | 3.280 | 3.180 | 3.310 | 6,038,269 | 3.2664 | 3.14% |
| 2026-01-27 | 0 | 3.180 | 3.170 | 3.180 | 3.110 | 3.190 | 1,965,772 | 6,200,679 | 3.1543 | 3.180 | 3.170 | 3.180 | 3.110 | 3.190 | 1,965,772 | 3.1543 | 1.60% |
| 2026-01-26 | 0 | 3.130 | 3.130 | 3.140 | 3.110 | 3.180 | 1,801,700 | 5,662,673 | 3.1430 | 3.130 | 3.130 | 3.140 | 3.110 | 3.180 | 1,801,700 | 3.1430 | 0.00% |
| 2026-01-23 | 0 | 3.130 | 3.120 | 3.130 | 3.050 | 3.130 | 3,960,600 | 12,237,615 | 3.0898 | 3.130 | 3.120 | 3.130 | 3.050 | 3.130 | 3,960,600 | 3.0898 | 0.00% |
| 2026-01-22 | 0 | 3.130 | 3.120 | 3.130 | 3.110 | 3.200 | 2,533,800 | 7,931,746 | 3.1304 | 3.130 | 3.120 | 3.130 | 3.110 | 3.200 | 2,533,800 | 3.1304 | -1.88% |
| 2026-01-21 | 0 | 3.190 | 3.190 | 3.200 | 3.100 | 3.190 | 3,709,700 | 11,623,397 | 3.1332 | 3.190 | 3.190 | 3.200 | 3.100 | 3.190 | 3,709,700 | 3.1332 | 0.31% |
| 2026-01-20 | 0 | 3.180 | 3.160 | 3.180 | 3.150 | 3.250 | 4,356,037 | 13,900,268 | 3.1910 | 3.180 | 3.160 | 3.180 | 3.150 | 3.250 | 4,356,037 | 3.1910 | 0.95% |
| 2026-01-19 | 0 | 3.150 | 3.150 | 3.160 | 3.100 | 3.170 | 2,502,200 | 7,827,301 | 3.1282 | 3.150 | 3.150 | 3.160 | 3.100 | 3.170 | 2,502,200 | 3.1282 | 0.00% |
| 2026-01-16 | 0 | 3.150 | 3.150 | 3.160 | 3.140 | 3.250 | 2,031,496 | 6,447,252 | 3.1736 | 3.150 | 3.150 | 3.160 | 3.140 | 3.250 | 2,031,496 | 3.1736 | -2.17% |
| 2026-01-15 | 0 | 3.220 | 3.220 | 3.230 | 3.140 | 3.270 | 4,558,283 | 14,616,388 | 3.2066 | 3.220 | 3.220 | 3.230 | 3.140 | 3.270 | 4,558,283 | 3.2066 | 2.88% |
| 2026-01-14 | 0 | 3.130 | 3.120 | 3.130 | 3.070 | 3.150 | 2,676,100 | 8,318,094 | 3.1083 | 3.130 | 3.120 | 3.130 | 3.070 | 3.150 | 2,676,100 | 3.1083 | 1.29% |
| 2026-01-13 | 0 | 3.090 | 3.080 | 3.090 | 3.080 | 3.230 | 3,402,213 | 10,664,415 | 3.1346 | 3.090 | 3.080 | 3.090 | 3.080 | 3.230 | 3,402,213 | 3.1346 | -2.52% |
| 2026-01-12 | 0 | 3.170 | 3.160 | 3.170 | 3.150 | 3.330 | 3,063,284 | 9,813,531 | 3.2036 | 3.170 | 3.160 | 3.170 | 3.150 | 3.330 | 3,063,284 | 3.2036 | -4.80% |
| 2026-01-09 | 0 | 3.330 | 3.320 | 3.330 | 3.140 | 3.330 | 5,357,100 | 17,241,204 | 3.2184 | 3.330 | 3.320 | 3.330 | 3.140 | 3.330 | 5,357,100 | 3.2184 | 5.05% |
| 2026-01-08 | 0 | 3.170 | 3.160 | 3.170 | 3.080 | 3.180 | 2,773,926 | 8,689,453 | 3.1325 | 3.170 | 3.160 | 3.170 | 3.080 | 3.180 | 2,773,926 | 3.1325 | 1.28% |
| 2026-01-07 | 0 | 3.130 | 3.120 | 3.130 | 3.020 | 3.140 | 3,725,400 | 11,516,405 | 3.0913 | 3.130 | 3.120 | 3.130 | 3.020 | 3.140 | 3,725,400 | 3.0913 | 2.96% |
| 2026-01-06 | 0 | 3.040 | 3.040 | 3.050 | 2.980 | 3.060 | 2,686,740 | 8,145,992 | 3.0319 | 3.040 | 3.040 | 3.050 | 2.980 | 3.060 | 2,686,740 | 3.0319 | 2.01% |
| 2026-01-05 | 0 | 2.980 | 2.970 | 2.980 | 2.930 | 3.030 | 2,290,800 | 6,866,406 | 2.9974 | 2.980 | 2.970 | 2.980 | 2.930 | 3.030 | 2,290,800 | 2.9974 | 1.36% |
| 2026-01-02 | 0 | 2.940 | 2.930 | 2.940 | 2.890 | 2.980 | 578,728 | 1,690,588 | 2.9212 | 2.940 | 2.930 | 2.940 | 2.890 | 2.980 | 578,728 | 2.9212 | -1.67% |
| 2025-12-31 | 0 | 2.990 | 2.980 | 2.990 | 2.890 | 3.000 | 4,617,800 | 13,507,924 | 2.9252 | 2.990 | 2.980 | 2.990 | 2.890 | 3.000 | 4,617,800 | 2.9252 | 2.40% |
| 2025-12-30 | 0 | 2.920 | 2.910 | 2.920 | 2.900 | 3.010 | 2,546,712 | 7,446,431 | 2.9239 | 2.920 | 2.910 | 2.920 | 2.900 | 3.010 | 2,546,712 | 2.9239 | -1.68% |
| 2025-12-29 | 0 | 2.970 | 2.960 | 2.970 | 2.950 | 3.090 | 3,460,700 | 10,450,972 | 3.0199 | 2.970 | 2.960 | 2.970 | 2.950 | 3.090 | 3,460,700 | 3.0199 | -3.26% |
| 2025-12-24 | 0 | 3.070 | 3.060 | 3.070 | 3.000 | 3.070 | 3,412,900 | 10,357,152 | 3.0347 | 3.070 | 3.060 | 3.070 | 3.000 | 3.070 | 3,412,900 | 3.0347 | 1.99% |
| 2025-12-23 | 0 | 3.010 | 3.010 | 3.020 | 3.000 | 3.060 | 1,768,000 | 5,345,451 | 3.0234 | 3.010 | 3.010 | 3.020 | 3.000 | 3.060 | 1,768,000 | 3.0234 | -1.31% |
| 2025-12-22 | 0 | 3.050 | 3.050 | 3.060 | 3.040 | 3.070 | 1,172,000 | 3,581,074 | 3.0555 | 3.050 | 3.050 | 3.060 | 3.040 | 3.070 | 1,172,000 | 3.0555 | 0.00% |
| 2025-12-19 | 0 | 3.050 | 3.040 | 3.050 | 3.000 | 3.050 | 3,609,825 | 10,904,123 | 3.0207 | 3.050 | 3.040 | 3.050 | 3.000 | 3.050 | 3,609,825 | 3.0207 | 0.99% |
| 2025-12-18 | 0 | 3.020 | 3.010 | 3.020 | 3.000 | 3.040 | 2,939,100 | 8,849,228 | 3.0109 | 3.020 | 3.010 | 3.020 | 3.000 | 3.040 | 2,939,100 | 3.0109 | -0.66% |
| 2025-12-17 | 0 | 3.040 | 3.040 | 3.050 | 2.990 | 3.050 | 3,039,195 | 9,132,489 | 3.0049 | 3.040 | 3.040 | 3.050 | 2.990 | 3.050 | 3,039,195 | 3.0049 | 0.33% |
| 2025-12-16 | 0 | 3.030 | 3.020 | 3.030 | 2.970 | 3.030 | 4,502,967 | 13,469,450 | 2.9912 | 3.030 | 3.020 | 3.030 | 2.970 | 3.030 | 4,502,967 | 2.9912 | 0.66% |
| 2025-12-15 | 0 | 3.010 | 3.000 | 3.010 | 3.000 | 3.070 | 4,457,809 | 13,412,969 | 3.0089 | 3.010 | 3.000 | 3.010 | 3.000 | 3.070 | 4,457,809 | 3.0089 | -1.63% |
| 2025-12-12 | 0 | 3.060 | 3.050 | 3.060 | 3.020 | 3.060 | 2,579,800 | 7,850,708 | 3.0431 | 3.060 | 3.050 | 3.060 | 3.020 | 3.060 | 2,579,800 | 3.0431 | 0.99% |
| 2025-12-11 | 0 | 3.030 | 3.020 | 3.030 | 2.990 | 3.110 | 3,788,023 | 11,442,860 | 3.0208 | 3.030 | 3.020 | 3.030 | 2.990 | 3.110 | 3,788,023 | 3.0208 | -1.30% |
| 2025-12-10 | 0 | 3.070 | 3.060 | 3.070 | 3.020 | 3.140 | 4,965,300 | 15,260,452 | 3.0734 | 3.070 | 3.060 | 3.070 | 3.020 | 3.140 | 4,965,300 | 3.0734 | 0.66% |
| 2025-12-09 | 0 | 3.050 | 3.050 | 3.060 | 2.950 | 3.090 | 7,141,472 | 21,456,890 | 3.0045 | 3.050 | 3.050 | 3.060 | 2.950 | 3.090 | 7,141,472 | 3.0045 | 0.66% |
| 2025-12-08 | 0 | 3.030 | 3.020 | 3.030 | 3.000 | 3.070 | 4,012,100 | 12,158,906 | 3.0306 | 3.030 | 3.020 | 3.030 | 3.000 | 3.070 | 4,012,100 | 3.0306 | -0.98% |
| 2025-12-05 | 0 | 3.060 | 3.050 | 3.060 | 2.970 | 3.070 | 4,634,600 | 13,910,898 | 3.0015 | 3.060 | 3.050 | 3.060 | 2.970 | 3.070 | 4,634,600 | 3.0015 | 1.32% |
| 2025-12-04 | 0 | 3.020 | 3.010 | 3.020 | 2.980 | 3.040 | 3,654,384 | 10,952,846 | 2.9972 | 3.020 | 3.010 | 3.020 | 2.980 | 3.040 | 3,654,384 | 2.9972 | 0.00% |
| 2025-12-03 | 0 | 3.020 | 3.010 | 3.020 | 2.960 | 3.030 | 2,768,578 | 8,257,453 | 2.9826 | 3.020 | 3.010 | 3.020 | 2.960 | 3.030 | 2,768,578 | 2.9826 | -0.33% |
| 2025-12-02 | 0 | 3.030 | 3.010 | 3.030 | 2.990 | 3.050 | 2,392,258 | 7,206,212 | 3.0123 | 3.030 | 3.010 | 3.030 | 2.990 | 3.050 | 2,392,258 | 3.0123 | 1.00% |
| 2025-12-01 | 0 | 3.000 | 3.000 | 3.010 | 2.980 | 3.050 | 1,102,400 | 3,315,827 | 3.0078 | 3.000 | 3.000 | 3.010 | 2.980 | 3.050 | 1,102,400 | 3.0078 | -0.99% |
| 2025-11-28 | 0 | 3.030 | 3.020 | 3.030 | 2.970 | 3.030 | 687,968 | 2,057,777 | 2.9911 | 3.030 | 3.020 | 3.030 | 2.970 | 3.030 | 687,968 | 2.9911 | 0.66% |
| 2025-11-27 | 0 | 3.010 | 3.000 | 3.010 | 2.980 | 3.060 | 2,484,100 | 7,479,603 | 3.0110 | 3.010 | 3.000 | 3.010 | 2.980 | 3.060 | 2,484,100 | 3.0110 | -0.99% |
| 2025-11-26 | 0 | 3.040 | 3.020 | 3.040 | 3.010 | 3.050 | 461,700 | 1,398,944 | 3.0300 | 3.040 | 3.020 | 3.040 | 3.010 | 3.050 | 461,700 | 3.0300 | 1.00% |
| 2025-11-25 | 0 | 3.010 | 3.000 | 3.010 | 3.000 | 3.080 | 1,089,599 | 3,301,757 | 3.0302 | 3.010 | 3.000 | 3.010 | 3.000 | 3.080 | 1,089,599 | 3.0302 | -1.63% |
| 2025-11-24 | 0 | 3.060 | 3.040 | 3.060 | 3.020 | 3.100 | 2,649,900 | 8,110,902 | 3.0608 | 3.060 | 3.040 | 3.060 | 3.020 | 3.100 | 2,649,900 | 3.0608 | 0.99% |
| 2025-11-21 | 0 | 3.030 | 3.000 | 3.030 | 2.990 | 3.060 | 517,100 | 1,562,640 | 3.0219 | 3.030 | 3.000 | 3.030 | 2.990 | 3.060 | 517,100 | 3.0219 | -0.66% |
| 2025-11-20 | 0 | 3.050 | 3.040 | 3.050 | 2.980 | 3.100 | 1,845,200 | 5,629,771 | 3.0510 | 3.050 | 3.040 | 3.050 | 2.980 | 3.100 | 1,845,200 | 3.0510 | 1.33% |
| 2025-11-19 | 0 | 3.010 | 3.000 | 3.010 | 2.980 | 3.070 | 1,287,400 | 3,861,679 | 2.9996 | 3.010 | 3.000 | 3.010 | 2.980 | 3.070 | 1,287,400 | 2.9996 | -1.63% |
| 2025-11-18 | 0 | 3.060 | 3.040 | 3.060 | 3.040 | 3.110 | 1,067,300 | 3,276,266 | 3.0697 | 3.060 | 3.040 | 3.060 | 3.040 | 3.110 | 1,067,300 | 3.0697 | -1.92% |
| 2025-11-17 | 0 | 3.120 | 3.110 | 3.120 | 3.110 | 3.170 | 733,000 | 2,287,710 | 3.1210 | 3.120 | 3.110 | 3.120 | 3.110 | 3.170 | 733,000 | 3.1210 | -1.89% |
| 2025-11-14 | 0 | 3.180 | 3.160 | 3.180 | 3.160 | 3.220 | 400,772 | 1,277,639 | 3.1879 | 3.180 | 3.160 | 3.180 | 3.160 | 3.220 | 400,772 | 3.1879 | -1.85% |
| 2025-11-13 | 0 | 3.240 | 3.230 | 3.240 | 3.180 | 3.250 | 739,532 | 2,372,073 | 3.2075 | 3.240 | 3.230 | 3.240 | 3.180 | 3.250 | 739,532 | 3.2075 | 1.25% |
| 2025-11-12 | 0 | 3.200 | 3.200 | 3.210 | 3.180 | 3.230 | 894,487 | 2,871,195 | 3.2099 | 3.200 | 3.200 | 3.210 | 3.180 | 3.230 | 894,487 | 3.2099 | 0.31% |
| 2025-11-11 | 0 | 3.190 | 3.180 | 3.190 | 3.160 | 3.210 | 501,600 | 1,593,705 | 3.1772 | 3.190 | 3.180 | 3.190 | 3.160 | 3.210 | 501,600 | 3.1772 | 0.63% |
| 2025-11-10 | 0 | 3.170 | 3.170 | 3.180 | 3.090 | 3.180 | 408,100 | 1,285,439 | 3.1498 | 3.170 | 3.170 | 3.180 | 3.090 | 3.180 | 408,100 | 3.1498 | 1.60% |
| 2025-11-07 | 0 | 3.120 | 3.120 | 3.130 | 3.110 | 3.160 | 877,470 | 2,750,299 | 3.1344 | 3.120 | 3.120 | 3.130 | 3.110 | 3.160 | 877,470 | 3.1344 | -0.64% |
| 2025-11-06 | 0 | 3.140 | 3.120 | 3.140 | 3.090 | 3.140 | 840,980 | 2,608,808 | 3.1021 | 3.140 | 3.120 | 3.140 | 3.090 | 3.140 | 840,980 | 3.1021 | 1.29% |
| 2025-11-05 | 0 | 3.100 | 3.080 | 3.100 | 3.060 | 3.150 | 1,022,245 | 3,163,664 | 3.0948 | 3.100 | 3.080 | 3.100 | 3.060 | 3.150 | 1,022,245 | 3.0948 | -1.27% |
| 2025-11-04 | 0 | 3.140 | 3.130 | 3.140 | 3.110 | 3.170 | 1,065,300 | 3,334,042 | 3.1297 | 3.140 | 3.130 | 3.140 | 3.110 | 3.170 | 1,065,300 | 3.1297 | -0.32% |
| 2025-11-03 | 0 | 3.150 | 3.130 | 3.150 | 3.120 | 3.170 | 646,600 | 2,025,145 | 3.1320 | 3.150 | 3.130 | 3.150 | 3.120 | 3.170 | 646,600 | 3.1320 | 0.00% |
| 2025-10-31 | 0 | 3.150 | 3.130 | 3.150 | 3.120 | 3.220 | 1,417,000 | 4,455,636 | 3.1444 | 3.150 | 3.130 | 3.150 | 3.120 | 3.220 | 1,417,000 | 3.1444 | -1.25% |
| 2025-10-30 | 0 | 3.190 | 3.190 | 3.200 | 3.130 | 3.200 | 1,569,314 | 4,977,412 | 3.1717 | 3.190 | 3.190 | 3.200 | 3.130 | 3.200 | 1,569,314 | 3.1717 | -0.31% |
| 2025-10-28 | 0 | 3.200 | 3.180 | 3.200 | 3.160 | 3.230 | 947,058 | 3,032,263 | 3.2018 | 3.200 | 3.180 | 3.200 | 3.160 | 3.230 | 947,058 | 3.2018 | -0.31% |
| 2025-10-27 | 0 | 3.210 | 3.200 | 3.210 | 3.190 | 3.230 | 1,937,000 | 6,210,665 | 3.2063 | 3.210 | 3.200 | 3.210 | 3.190 | 3.230 | 1,937,000 | 3.2063 | 0.63% |
| 2025-10-24 | 0 | 3.190 | 3.190 | 3.210 | 3.180 | 3.260 | 689,574 | 2,204,676 | 3.1972 | 3.190 | 3.190 | 3.210 | 3.180 | 3.260 | 689,574 | 3.1972 | -0.93% |
| 2025-10-23 | 0 | 3.220 | 3.210 | 3.220 | 3.150 | 3.230 | 1,924,586 | 6,145,155 | 3.1930 | 3.220 | 3.210 | 3.220 | 3.150 | 3.230 | 1,924,586 | 3.1930 | -0.31% |
| 2025-10-22 | 0 | 3.230 | 3.220 | 3.230 | 3.220 | 3.280 | 995,900 | 3,227,011 | 3.2403 | 3.230 | 3.220 | 3.230 | 3.220 | 3.280 | 995,900 | 3.2403 | -1.52% |
| 2025-10-21 | 0 | 3.280 | 3.270 | 3.280 | 3.220 | 3.310 | 1,142,686 | 3,751,675 | 3.2832 | 3.280 | 3.270 | 3.280 | 3.220 | 3.310 | 1,142,686 | 3.2832 | 2.50% |
| 2025-10-20 | 0 | 3.200 | 3.190 | 3.200 | 3.180 | 3.230 | 778,800 | 2,489,827 | 3.1970 | 3.200 | 3.190 | 3.200 | 3.180 | 3.230 | 778,800 | 3.1970 | 0.95% |
| 2025-10-17 | 0 | 3.170 | 3.150 | 3.170 | 3.130 | 3.250 | 1,562,400 | 4,955,514 | 3.1717 | 3.170 | 3.150 | 3.170 | 3.130 | 3.250 | 1,562,400 | 3.1717 | -2.46% |
| 2025-10-16 | 0 | 3.250 | 3.240 | 3.250 | 3.190 | 3.270 | 765,700 | 2,468,526 | 3.2239 | 3.250 | 3.240 | 3.250 | 3.190 | 3.270 | 765,700 | 3.2239 | 0.31% |
| 2025-10-15 | 0 | 3.240 | 3.240 | 3.250 | 3.140 | 3.250 | 1,731,900 | 5,527,698 | 3.1917 | 3.240 | 3.240 | 3.250 | 3.140 | 3.250 | 1,731,900 | 3.1917 | 2.86% |
| 2025-10-14 | 0 | 3.150 | 3.140 | 3.150 | 3.110 | 3.260 | 2,064,600 | 6,550,754 | 3.1729 | 3.150 | 3.140 | 3.150 | 3.110 | 3.260 | 2,064,600 | 3.1729 | -1.87% |
| 2025-10-13 | 0 | 3.210 | 3.210 | 3.220 | 3.110 | 3.220 | 2,970,743 | 9,393,144 | 3.1619 | 3.210 | 3.210 | 3.220 | 3.110 | 3.220 | 2,970,743 | 3.1619 | -0.62% |
| 2025-10-10 | 0 | 3.230 | 3.230 | 3.240 | 3.220 | 3.320 | 2,407,700 | 7,839,860 | 3.2562 | 3.230 | 3.230 | 3.240 | 3.220 | 3.320 | 2,407,700 | 3.2562 | -1.82% |
| 2025-10-09 | 0 | 3.290 | 3.280 | 3.290 | 3.260 | 3.380 | 2,228,891 | 7,325,533 | 3.2866 | 3.290 | 3.280 | 3.290 | 3.260 | 3.380 | 2,228,891 | 3.2866 | 0.30% |
| 2025-10-08 | 0 | 3.280 | 3.270 | 3.280 | 3.250 | 3.320 | 1,041,800 | 3,406,726 | 3.2700 | 3.280 | 3.270 | 3.280 | 3.250 | 3.320 | 1,041,800 | 3.2700 | -1.50% |
| 2025-10-06 | 0 | 3.330 | 3.330 | 3.350 | 3.330 | 3.390 | 391,500 | 1,315,043 | 3.3590 | 3.330 | 3.330 | 3.350 | 3.330 | 3.390 | 391,500 | 3.3590 | -0.89% |
| 2025-10-03 | 0 | 3.360 | 3.350 | 3.360 | 3.350 | 3.450 | 1,210,539 | 4,080,644 | 3.3709 | 3.360 | 3.350 | 3.360 | 3.350 | 3.450 | 1,210,539 | 3.3709 | -1.47% |
| 2025-10-02 | 0 | 3.410 | 3.410 | 3.420 | 3.380 | 3.450 | 618,040 | 2,103,955 | 3.4042 | 3.410 | 3.410 | 3.420 | 3.380 | 3.450 | 618,040 | 3.4042 | -1.16% |
| 2025-09-30 | 0 | 3.450 | 3.440 | 3.450 | 3.390 | 3.450 | 1,646,900 | 5,634,711 | 3.4214 | 3.450 | 3.440 | 3.450 | 3.390 | 3.450 | 1,646,900 | 3.4214 | 1.77% |
| 2025-09-29 | 0 | 3.390 | 3.380 | 3.390 | 3.340 | 3.440 | 1,442,000 | 4,871,174 | 3.3781 | 3.390 | 3.380 | 3.390 | 3.340 | 3.440 | 1,442,000 | 3.3781 | 0.30% |
| 2025-09-26 | 0 | 3.380 | 3.380 | 3.390 | 3.340 | 3.460 | 2,445,000 | 8,320,933 | 3.4032 | 3.380 | 3.380 | 3.390 | 3.340 | 3.460 | 2,445,000 | 3.4032 | -1.17% |
| 2025-09-25 | 0 | 3.420 | 3.410 | 3.420 | 3.410 | 3.490 | 773,182 | 2,655,907 | 3.4350 | 3.420 | 3.410 | 3.420 | 3.410 | 3.490 | 773,182 | 3.4350 | -1.44% |
| 2025-09-24 | 0 | 3.470 | 3.460 | 3.470 | 3.460 | 3.570 | 1,459,000 | 5,107,055 | 3.5004 | 3.470 | 3.460 | 3.470 | 3.460 | 3.570 | 1,459,000 | 3.5004 | -1.98% |
| 2025-09-23 | 0 | 3.540 | 3.530 | 3.540 | 3.420 | 3.570 | 3,502,298 | 12,303,626 | 3.5130 | 3.540 | 3.530 | 3.540 | 3.420 | 3.570 | 3,502,298 | 3.5130 | -0.28% |
| 2025-09-22 | 0 | 3.550 | 3.550 | 3.560 | 3.460 | 3.580 | 3,018,200 | 10,620,818 | 3.5189 | 3.550 | 3.550 | 3.560 | 3.460 | 3.580 | 3,018,200 | 3.5189 | 0.57% |
| 2025-09-19 | 0 | 3.530 | 3.530 | 3.550 | 3.500 | 3.600 | 2,810,636 | 9,939,459 | 3.5364 | 3.530 | 3.530 | 3.550 | 3.500 | 3.600 | 2,810,636 | 3.5364 | 0.00% |
| 2025-09-18 | 0 | 3.530 | 3.530 | 3.540 | 3.490 | 3.710 | 3,710,886 | 13,172,103 | 3.5496 | 3.530 | 3.530 | 3.540 | 3.490 | 3.710 | 3,710,886 | 3.5496 | -4.59% |
| 2025-09-17 | 0 | 3.700 | 3.690 | 3.700 | 3.630 | 3.720 | 3,172,538 | 11,684,429 | 3.6830 | 3.700 | 3.690 | 3.700 | 3.630 | 3.720 | 3,172,538 | 3.6830 | 1.93% |
| 2025-09-16 | 0 | 3.630 | 3.610 | 3.630 | 3.610 | 3.720 | 1,931,500 | 7,035,106 | 3.6423 | 3.630 | 3.610 | 3.630 | 3.610 | 3.720 | 1,931,500 | 3.6423 | 0.00% |
| 2025-09-15 | 0 | 3.630 | 3.630 | 3.660 | 3.580 | 3.660 | 3,778,370 | 13,682,536 | 3.6213 | 3.630 | 3.630 | 3.660 | 3.580 | 3.660 | 3,778,370 | 3.6213 | 0.00% |
| 2025-09-12 | 0 | 3.630 | 3.620 | 3.630 | 3.540 | 3.660 | 4,579,300 | 16,546,194 | 3.6133 | 3.630 | 3.620 | 3.630 | 3.540 | 3.660 | 4,579,300 | 3.6133 | 2.54% |
| 2025-09-11 | 0 | 3.540 | 3.530 | 3.540 | 3.460 | 3.560 | 2,382,025 | 8,393,417 | 3.5236 | 3.540 | 3.530 | 3.540 | 3.460 | 3.560 | 2,382,025 | 3.5236 | -0.28% |
| 2025-09-10 | 0 | 3.550 | 3.530 | 3.550 | 3.440 | 3.560 | 2,614,600 | 9,175,707 | 3.5094 | 3.550 | 3.530 | 3.550 | 3.440 | 3.560 | 2,614,600 | 3.5094 | 2.01% |
| 2025-09-09 | 0 | 3.480 | 3.470 | 3.480 | 3.430 | 3.530 | 4,332,380 | 15,069,525 | 3.4783 | 3.480 | 3.470 | 3.480 | 3.430 | 3.530 | 4,332,380 | 3.4783 | 1.16% |
| 2025-09-08 | 0 | 3.440 | 3.430 | 3.440 | 3.390 | 3.440 | 1,295,900 | 4,425,548 | 3.4150 | 3.440 | 3.430 | 3.440 | 3.390 | 3.440 | 1,295,900 | 3.4150 | 2.08% |
| 2025-09-05 | 0 | 3.370 | 3.370 | 3.380 | 3.290 | 3.380 | 1,183,117 | 3,946,379 | 3.3356 | 3.370 | 3.370 | 3.380 | 3.290 | 3.380 | 1,183,117 | 3.3356 | 2.12% |
| 2025-09-04 | 0 | 3.300 | 3.300 | 3.310 | 3.250 | 3.410 | 3,866,694 | 12,764,015 | 3.3010 | 3.300 | 3.300 | 3.310 | 3.250 | 3.410 | 3,866,694 | 3.3010 | -3.23% |
| 2025-09-03 | 0 | 3.410 | 3.400 | 3.410 | 3.370 | 3.440 | 2,063,510 | 7,038,870 | 3.4111 | 3.410 | 3.400 | 3.410 | 3.370 | 3.440 | 2,063,510 | 3.4111 | 0.00% |
| 2025-09-02 | 0 | 3.410 | 3.400 | 3.410 | 3.390 | 3.530 | 1,579,700 | 5,429,474 | 3.4370 | 3.410 | 3.400 | 3.410 | 3.390 | 3.530 | 1,579,700 | 3.4370 | -2.29% |
| 2025-09-01 | 0 | 3.490 | 3.480 | 3.490 | 3.450 | 3.540 | 2,673,071 | 9,312,437 | 3.4838 | 3.490 | 3.480 | 3.490 | 3.450 | 3.540 | 2,673,071 | 3.4838 | -1.41% |
| 2025-08-29 | 0 | 3.540 | 3.540 | 3.550 | 3.520 | 3.720 | 2,760,798 | 9,901,717 | 3.5865 | 3.540 | 3.540 | 3.550 | 3.520 | 3.720 | 2,760,798 | 3.5865 | -4.58% |
| 2025-08-28 | 0 | 3.710 | 3.710 | 3.720 | 3.640 | 3.740 | 3,150,720 | 11,639,467 | 3.6942 | 3.710 | 3.710 | 3.720 | 3.640 | 3.740 | 3,150,720 | 3.6942 | -1.07% |
| 2025-08-27 | 0 | 3.750 | 3.750 | 3.760 | 3.710 | 3.790 | 4,255,464 | 15,892,178 | 3.7345 | 3.750 | 3.750 | 3.760 | 3.710 | 3.790 | 4,255,464 | 3.7345 | -1.83% |
| 2025-08-26 | 0 | 3.820 | 3.810 | 3.820 | 3.680 | 3.850 | 3,930,369 | 14,794,426 | 3.7641 | 3.820 | 3.810 | 3.820 | 3.680 | 3.850 | 3,930,369 | 3.7641 | -1.55% |
| 2025-08-25 | 0 | 3.880 | 3.880 | 3.890 | 3.790 | 3.990 | 5,199,024 | 20,362,398 | 3.9166 | 3.880 | 3.880 | 3.890 | 3.790 | 3.990 | 5,199,024 | 3.9166 | 2.65% |
| 2025-08-22 | 0 | 3.780 | 3.770 | 3.780 | 3.670 | 3.790 | 2,554,524 | 9,484,864 | 3.7130 | 3.780 | 3.770 | 3.780 | 3.670 | 3.790 | 2,554,524 | 3.7130 | 3.00% |
| 2025-08-21 | 0 | 3.670 | 3.670 | 3.680 | 3.610 | 3.690 | 3,288,581 | 11,957,101 | 3.6359 | 3.670 | 3.670 | 3.680 | 3.610 | 3.690 | 3,288,581 | 3.6359 | 0.55% |
| 2025-08-20 | 0 | 3.650 | 3.640 | 3.650 | 3.610 | 3.740 | 3,180,691 | 11,608,133 | 3.6496 | 3.650 | 3.640 | 3.650 | 3.610 | 3.740 | 3,180,691 | 3.6496 | -2.41% |
| 2025-08-19 | 0 | 3.740 | 3.730 | 3.740 | 3.700 | 3.840 | 2,719,633 | 10,234,289 | 3.7631 | 3.740 | 3.730 | 3.740 | 3.700 | 3.840 | 2,719,633 | 3.7631 | -1.32% |
| 2025-08-18 | 0 | 3.790 | 3.780 | 3.790 | 3.760 | 3.850 | 1,542,048 | 5,833,028 | 3.7827 | 3.790 | 3.780 | 3.790 | 3.760 | 3.850 | 1,542,048 | 3.7827 | -0.26% |
| 2025-08-15 | 0 | 3.800 | 3.790 | 3.800 | 3.700 | 3.840 | 1,881,548 | 7,105,866 | 3.7766 | 3.800 | 3.790 | 3.800 | 3.700 | 3.840 | 1,881,548 | 3.7766 | 0.53% |
| 2025-08-14 | 0 | 3.780 | 3.770 | 3.780 | 3.720 | 3.840 | 2,754,031 | 10,445,220 | 3.7927 | 3.780 | 3.770 | 3.780 | 3.720 | 3.840 | 2,754,031 | 3.7927 | 1.89% |
| 2025-08-13 | 0 | 3.710 | 3.700 | 3.710 | 3.650 | 3.800 | 4,525,943 | 16,677,003 | 3.6848 | 3.710 | 3.700 | 3.710 | 3.650 | 3.800 | 4,525,943 | 3.6848 | -0.27% |
| 2025-08-12 | 0 | 3.720 | 3.710 | 3.720 | 3.690 | 3.790 | 2,244,872 | 8,369,126 | 3.7281 | 3.720 | 3.710 | 3.720 | 3.690 | 3.790 | 2,244,872 | 3.7281 | -0.53% |
| 2025-08-11 | 0 | 3.740 | 3.730 | 3.740 | 3.730 | 3.840 | 2,645,970 | 9,998,035 | 3.7786 | 3.740 | 3.730 | 3.740 | 3.730 | 3.840 | 2,645,970 | 3.7786 | 0.54% |
| 2025-08-08 | 0 | 3.720 | 3.710 | 3.720 | 3.710 | 3.800 | 2,171,922 | 8,157,524 | 3.7559 | 3.720 | 3.710 | 3.720 | 3.710 | 3.800 | 2,171,922 | 3.7559 | -2.36% |
| 2025-08-07 | 0 | 3.810 | 3.800 | 3.810 | 3.690 | 3.830 | 2,893,603 | 10,925,727 | 3.7758 | 3.810 | 3.800 | 3.810 | 3.690 | 3.830 | 2,893,603 | 3.7758 | 1.60% |
| 2025-08-06 | 0 | 3.750 | 3.750 | 3.760 | 3.660 | 3.770 | 2,302,760 | 8,535,647 | 3.7067 | 3.750 | 3.750 | 3.760 | 3.660 | 3.770 | 2,302,760 | 3.7067 | 1.08% |
| 2025-08-05 | 0 | 3.710 | 3.690 | 3.710 | 3.600 | 3.710 | 3,189,054 | 11,689,580 | 3.6655 | 3.710 | 3.690 | 3.710 | 3.600 | 3.710 | 3,189,054 | 3.6655 | 2.49% |
| 2025-08-04 | 0 | 3.620 | 3.610 | 3.620 | 3.580 | 3.690 | 1,949,723 | 7,012,983 | 3.5969 | 3.620 | 3.610 | 3.620 | 3.580 | 3.690 | 1,949,723 | 3.5969 | -1.36% |
| 2025-08-01 | 0 | 3.670 | 3.670 | 3.680 | 3.670 | 3.810 | 1,791,054 | 6,691,274 | 3.7359 | 3.670 | 3.670 | 3.680 | 3.670 | 3.810 | 1,791,054 | 3.7359 | -2.91% |
| 2025-07-31 | 0 | 3.780 | 3.770 | 3.780 | 3.650 | 3.820 | 13,617,294 | 50,385,530 | 3.7001 | 3.780 | 3.770 | 3.780 | 3.650 | 3.820 | 13,617,294 | 3.7001 | -1.31% |
| 2025-07-30 | 0 | 3.830 | 3.810 | 3.830 | 3.790 | 3.960 | 2,502,900 | 9,639,655 | 3.8514 | 3.830 | 3.810 | 3.830 | 3.790 | 3.960 | 2,502,900 | 3.8514 | -2.54% |
| 2025-07-29 | 0 | 3.930 | 3.920 | 3.930 | 3.860 | 3.980 | 2,027,154 | 7,895,013 | 3.8946 | 3.930 | 3.920 | 3.930 | 3.860 | 3.980 | 2,027,154 | 3.8946 | -1.26% |
| 2025-07-28 | 0 | 3.980 | 3.970 | 3.980 | 3.900 | 4.000 | 2,255,700 | 8,903,229 | 3.9470 | 3.980 | 3.970 | 3.980 | 3.900 | 4.000 | 2,255,700 | 3.9470 | 0.76% |
| 2025-07-25 | 0 | 3.950 | 3.950 | 3.960 | 3.900 | 4.030 | 2,019,654 | 7,967,064 | 3.9448 | 3.950 | 3.950 | 3.960 | 3.900 | 4.030 | 2,019,654 | 3.9448 | -0.50% |
| 2025-07-24 | 0 | 3.970 | 3.970 | 3.990 | 3.920 | 4.090 | 3,390,040 | 13,609,315 | 4.0145 | 3.970 | 3.970 | 3.990 | 3.920 | 4.090 | 3,390,040 | 4.0145 | 0.76% |
| 2025-07-23 | 0 | 3.940 | 3.920 | 3.940 | 3.870 | 4.280 | 6,806,952 | 27,433,680 | 4.0302 | 3.940 | 3.920 | 3.940 | 3.870 | 4.280 | 6,806,952 | 4.0302 | 2.07% |
| 2025-07-22 | 0 | 3.860 | 3.860 | 3.870 | 3.710 | 3.880 | 3,879,450 | 14,822,160 | 3.8207 | 3.860 | 3.860 | 3.870 | 3.710 | 3.880 | 3,879,450 | 3.8207 | 2.93% |
| 2025-07-21 | 0 | 3.750 | 3.740 | 3.750 | 3.660 | 3.810 | 3,404,200 | 12,758,423 | 3.7478 | 3.750 | 3.740 | 3.750 | 3.660 | 3.810 | 3,404,200 | 3.7478 | 0.00% |
| 2025-07-18 | 0 | 3.750 | 3.750 | 3.760 | 3.720 | 3.810 | 1,359,800 | 5,103,484 | 3.7531 | 3.750 | 3.750 | 3.760 | 3.720 | 3.810 | 1,359,800 | 3.7531 | -0.79% |
| 2025-07-17 | 0 | 3.780 | 3.770 | 3.780 | 3.730 | 3.910 | 2,531,984 | 9,579,949 | 3.7836 | 3.780 | 3.770 | 3.780 | 3.730 | 3.910 | 2,531,984 | 3.7836 | -2.07% |
| 2025-07-16 | 0 | 3.860 | 3.860 | 3.870 | 3.770 | 3.950 | 2,931,900 | 11,343,501 | 3.8690 | 3.860 | 3.860 | 3.870 | 3.770 | 3.950 | 2,931,900 | 3.8690 | -0.26% |
| 2025-07-15 | 0 | 3.870 | 3.850 | 3.870 | 3.690 | 3.870 | 6,492,122 | 24,625,464 | 3.7931 | 3.870 | 3.850 | 3.870 | 3.690 | 3.870 | 6,492,122 | 3.7931 | 4.03% |
| 2025-07-14 | 0 | 3.720 | 3.710 | 3.720 | 3.520 | 3.720 | 7,455,754 | 27,048,964 | 3.6279 | 3.720 | 3.710 | 3.720 | 3.520 | 3.720 | 7,455,754 | 3.6279 | 6.29% |
| 2025-07-11 | 0 | 3.500 | 3.490 | 3.500 | 3.450 | 3.540 | 5,136,100 | 17,890,576 | 3.4833 | 3.500 | 3.490 | 3.500 | 3.450 | 3.540 | 5,136,100 | 3.4833 | 0.29% |
| 2025-07-10 | 0 | 3.490 | 3.480 | 3.490 | 3.340 | 3.530 | 8,633,900 | 29,931,874 | 3.4668 | 3.490 | 3.480 | 3.490 | 3.340 | 3.530 | 8,633,900 | 3.4668 | 3.87% |
| 2025-07-09 | 0 | 3.360 | 3.350 | 3.360 | 3.340 | 3.420 | 1,942,580 | 6,572,364 | 3.3833 | 3.360 | 3.350 | 3.360 | 3.340 | 3.420 | 1,942,580 | 3.3833 | -0.88% |
| 2025-07-08 | 0 | 3.390 | 3.390 | 3.400 | 3.310 | 3.410 | 2,176,418 | 7,348,053 | 3.3762 | 3.390 | 3.390 | 3.400 | 3.310 | 3.410 | 2,176,418 | 3.3762 | 1.50% |
| 2025-07-07 | 0 | 3.340 | 3.330 | 3.340 | 3.290 | 3.410 | 2,929,311 | 9,812,091 | 3.3496 | 3.340 | 3.330 | 3.340 | 3.290 | 3.410 | 2,929,311 | 3.3496 | 1.52% |
| 2025-07-04 | 0 | 3.290 | 3.280 | 3.290 | 3.250 | 3.350 | 1,424,954 | 4,674,921 | 3.2808 | 3.290 | 3.280 | 3.290 | 3.250 | 3.350 | 1,424,954 | 3.2808 | -1.79% |
| 2025-07-03 | 0 | 3.350 | 3.340 | 3.350 | 3.300 | 3.430 | 2,377,354 | 7,977,804 | 3.3557 | 3.350 | 3.340 | 3.350 | 3.300 | 3.430 | 2,377,354 | 3.3557 | 0.30% |
| 2025-07-02 | 0 | 3.340 | 3.330 | 3.340 | 3.290 | 3.370 | 2,356,548 | 7,836,983 | 3.3256 | 3.340 | 3.330 | 3.340 | 3.290 | 3.370 | 2,356,548 | 3.3256 | 0.60% |
| 2025-06-30 | 0 | 3.320 | 3.310 | 3.320 | 3.210 | 3.330 | 2,460,440 | 8,098,592 | 3.2915 | 3.320 | 3.310 | 3.320 | 3.210 | 3.330 | 2,460,440 | 3.2915 | 2.15% |
| 2025-06-27 | 0 | 3.250 | 3.240 | 3.250 | 3.210 | 3.300 | 3,395,800 | 11,096,274 | 3.2676 | 3.250 | 3.240 | 3.250 | 3.210 | 3.300 | 3,395,800 | 3.2676 | 0.00% |
| 2025-06-26 | 0 | 3.250 | 3.250 | 3.260 | 3.160 | 3.280 | 1,715,099 | 5,534,747 | 3.2271 | 3.250 | 3.250 | 3.260 | 3.160 | 3.280 | 1,715,099 | 3.2271 | -0.91% |
| 2025-06-25 | 0 | 3.280 | 3.270 | 3.280 | 3.140 | 3.280 | 2,421,847 | 7,831,179 | 3.2336 | 3.280 | 3.270 | 3.280 | 3.140 | 3.280 | 2,421,847 | 3.2336 | 5.13% |
| 2025-06-24 | 0 | 3.120 | 3.120 | 3.140 | 3.050 | 3.140 | 8,689,100 | 26,804,355 | 3.0848 | 3.120 | 3.120 | 3.140 | 3.050 | 3.140 | 8,689,100 | 3.0848 | 0.00% |
| 2025-06-23 | 0 | 3.120 | 3.110 | 3.120 | 3.070 | 3.130 | 641,800 | 1,981,464 | 3.0874 | 3.120 | 3.110 | 3.120 | 3.070 | 3.130 | 641,800 | 3.0874 | 0.00% |
| 2025-06-20 | 0 | 3.120 | 3.110 | 3.120 | 3.070 | 3.120 | 2,699,340 | 8,368,916 | 3.1004 | 3.120 | 3.110 | 3.120 | 3.070 | 3.120 | 2,699,340 | 3.1004 | 0.97% |
| 2025-06-19 | 0 | 3.090 | 3.080 | 3.090 | 3.040 | 3.150 | 1,296,580 | 3,995,596 | 3.0816 | 3.090 | 3.080 | 3.090 | 3.040 | 3.150 | 1,296,580 | 3.0816 | -1.59% |
| 2025-06-18 | 0 | 3.140 | 3.130 | 3.140 | 3.110 | 3.260 | 1,817,792 | 5,733,799 | 3.1543 | 3.140 | 3.130 | 3.140 | 3.110 | 3.260 | 1,817,792 | 3.1543 | -3.38% |
| 2025-06-17 | 0 | 3.250 | 3.240 | 3.250 | 3.220 | 3.330 | 1,598,800 | 5,207,465 | 3.2571 | 3.250 | 3.240 | 3.250 | 3.220 | 3.330 | 1,598,800 | 3.2571 | -1.81% |
| 2025-06-16 | 0 | 3.310 | 3.310 | 3.320 | 3.300 | 3.390 | 1,543,892 | 5,153,826 | 3.3382 | 3.310 | 3.310 | 3.320 | 3.300 | 3.390 | 1,543,892 | 3.3382 | -0.60% |
| 2025-06-13 | 0 | 3.330 | 3.320 | 3.330 | 3.310 | 3.440 | 2,240,400 | 7,505,850 | 3.3502 | 3.330 | 3.320 | 3.330 | 3.310 | 3.440 | 2,240,400 | 3.3502 | -1.48% |
| 2025-06-12 | 0 | 3.380 | 3.360 | 3.380 | 3.220 | 3.380 | 2,713,710 | 8,984,035 | 3.3106 | 3.380 | 3.360 | 3.380 | 3.220 | 3.380 | 2,713,710 | 3.3106 | 3.36% |
| 2025-06-11 | 0 | 3.270 | 3.250 | 3.270 | 3.220 | 3.270 | 1,261,500 | 4,103,009 | 3.2525 | 3.270 | 3.250 | 3.270 | 3.220 | 3.270 | 1,261,500 | 3.2525 | 0.93% |
| 2025-06-10 | 0 | 3.240 | 3.230 | 3.240 | 3.150 | 3.240 | 1,883,853 | 6,034,511 | 3.2033 | 3.240 | 3.230 | 3.240 | 3.150 | 3.240 | 1,883,853 | 3.2033 | 3.18% |
| 2025-06-09 | 0 | 3.140 | 3.130 | 3.140 | 3.120 | 3.320 | 1,254,220 | 3,992,035 | 3.1829 | 3.140 | 3.130 | 3.140 | 3.120 | 3.320 | 1,254,220 | 3.1829 | -4.27% |
| 2025-06-06 | 0 | 3.280 | 3.270 | 3.280 | 3.220 | 3.290 | 2,536,300 | 8,254,872 | 3.2547 | 3.280 | 3.270 | 3.280 | 3.220 | 3.290 | 2,536,300 | 3.2547 | 0.92% |
| 2025-06-05 | 0 | 3.250 | 3.230 | 3.250 | 3.090 | 3.250 | 1,922,400 | 6,163,127 | 3.2060 | 3.250 | 3.230 | 3.250 | 3.090 | 3.250 | 1,922,400 | 3.2060 | 3.83% |
| 2025-06-04 | 0 | 3.130 | 3.130 | 3.140 | 3.030 | 3.130 | 1,865,544 | 5,793,360 | 3.1055 | 3.130 | 3.130 | 3.140 | 3.030 | 3.130 | 1,865,544 | 3.1055 | 2.29% |
| 2025-06-03 | 0 | 3.060 | 3.040 | 3.060 | 2.970 | 3.060 | 1,947,980 | 5,893,976 | 3.0257 | 3.060 | 3.040 | 3.060 | 2.970 | 3.060 | 1,947,980 | 3.0257 | 3.03% |
| 2025-06-02 | 0 | 2.970 | 2.920 | 2.970 | 2.880 | 3.040 | 613,100 | 1,790,290 | 2.9201 | 2.970 | 2.920 | 2.970 | 2.880 | 3.040 | 613,100 | 2.9201 | -2.30% |
| 2025-05-30 | 0 | 3.040 | 3.040 | 3.050 | 2.960 | 3.060 | 4,188,900 | 12,632,977 | 3.0158 | 3.040 | 3.040 | 3.050 | 2.960 | 3.060 | 4,188,900 | 3.0158 | 3.05% |
| 2025-05-29 | 0 | 2.950 | 2.940 | 2.950 | 2.890 | 2.950 | 705,800 | 2,059,874 | 2.9185 | 2.950 | 2.940 | 2.950 | 2.890 | 2.950 | 705,800 | 2.9185 | 1.72% |
| 2025-05-28 | 0 | 2.900 | 2.890 | 2.900 | 2.880 | 2.900 | 509,800 | 1,471,430 | 2.8863 | 2.900 | 2.890 | 2.900 | 2.880 | 2.900 | 509,800 | 2.8863 | 0.00% |
| 2025-05-27 | 0 | 2.900 | 2.890 | 2.900 | 2.870 | 2.930 | 904,000 | 2,618,472 | 2.8965 | 2.900 | 2.890 | 2.900 | 2.870 | 2.930 | 904,000 | 2.8965 | -0.34% |
| 2025-05-26 | 0 | 2.910 | 2.890 | 2.910 | 2.890 | 2.920 | 461,900 | 1,338,211 | 2.8972 | 2.910 | 2.890 | 2.910 | 2.890 | 2.920 | 461,900 | 2.8972 | 0.69% |
| 2025-05-23 | 0 | 2.890 | 2.890 | 2.900 | 2.890 | 2.940 | 379,400 | 1,104,270 | 2.9106 | 2.890 | 2.890 | 2.900 | 2.890 | 2.940 | 379,400 | 2.9106 | -0.69% |
| 2025-05-22 | 0 | 2.910 | 2.900 | 2.910 | 2.890 | 2.950 | 1,129,209 | 3,287,954 | 2.9117 | 2.910 | 2.900 | 2.910 | 2.890 | 2.950 | 1,129,209 | 2.9117 | -1.02% |
| 2025-05-21 | 0 | 2.940 | 2.930 | 2.940 | 2.930 | 2.950 | 545,702 | 1,602,195 | 2.9360 | 2.940 | 2.930 | 2.940 | 2.930 | 2.950 | 545,702 | 2.9360 | 0.00% |
| 2025-05-20 | 0 | 2.940 | 2.930 | 2.940 | 2.910 | 2.960 | 1,555,800 | 4,570,438 | 2.9377 | 2.940 | 2.930 | 2.940 | 2.910 | 2.960 | 1,555,800 | 2.9377 | -0.34% |
| 2025-05-19 | 0 | 2.950 | 2.930 | 2.950 | 2.920 | 2.960 | 666,300 | 1,958,273 | 2.9390 | 2.950 | 2.930 | 2.950 | 2.920 | 2.960 | 666,300 | 2.9390 | 0.68% |
| 2025-05-16 | 0 | 2.930 | 2.910 | 2.930 | 2.880 | 2.930 | 782,784 | 2,277,367 | 2.9093 | 2.930 | 2.910 | 2.930 | 2.880 | 2.930 | 782,784 | 2.9093 | 1.03% |
| 2025-05-15 | 0 | 2.900 | 2.900 | 2.910 | 2.890 | 2.980 | 1,174,600 | 3,437,739 | 2.9267 | 2.900 | 2.900 | 2.910 | 2.890 | 2.980 | 1,174,600 | 2.9267 | -2.68% |
| 2025-05-14 | 0 | 2.980 | 2.970 | 2.980 | 2.920 | 2.990 | 784,500 | 2,317,442 | 2.9540 | 2.980 | 2.970 | 2.980 | 2.920 | 2.990 | 784,500 | 2.9540 | 1.02% |
| 2025-05-13 | 0 | 2.950 | 2.940 | 2.950 | 2.940 | 2.990 | 484,600 | 1,435,023 | 2.9613 | 2.950 | 2.940 | 2.950 | 2.940 | 2.990 | 484,600 | 2.9613 | -1.01% |
| 2025-05-12 | 0 | 2.980 | 2.970 | 2.980 | 2.930 | 2.980 | 1,062,400 | 3,145,515 | 2.9608 | 2.980 | 2.970 | 2.980 | 2.930 | 2.980 | 1,062,400 | 2.9608 | 1.71% |
| 2025-05-09 | 0 | 2.930 | 2.920 | 2.930 | 2.890 | 2.930 | 820,900 | 2,391,591 | 2.9134 | 2.930 | 2.920 | 2.930 | 2.890 | 2.930 | 820,900 | 2.9134 | -0.34% |
| 2025-05-08 | 0 | 2.940 | 2.930 | 2.940 | 2.930 | 2.960 | 449,482 | 1,323,525 | 2.9446 | 2.940 | 2.930 | 2.940 | 2.930 | 2.960 | 449,482 | 2.9446 | -0.68% |
| 2025-05-07 | 0 | 2.960 | 2.940 | 2.960 | 2.940 | 3.070 | 1,548,842 | 4,640,620 | 2.9962 | 2.960 | 2.940 | 2.960 | 2.940 | 3.070 | 1,548,842 | 2.9962 | -1.00% |
| 2025-05-06 | 0 | 2.990 | 2.970 | 2.990 | 2.930 | 3.010 | 1,794,000 | 5,351,937 | 2.9832 | 2.990 | 2.970 | 2.990 | 2.930 | 3.010 | 1,794,000 | 2.9832 | 1.36% |
| 2025-05-02 | 0 | 2.950 | 2.930 | 2.950 | 2.930 | 2.990 | 181,663 | 534,119 | 2.9402 | 2.950 | 2.930 | 2.950 | 2.930 | 2.990 | 181,663 | 2.9402 | 1.37% |
| 2025-04-30 | 0 | 2.910 | 2.910 | 2.920 | 2.880 | 2.930 | 1,030,000 | 2,990,439 | 2.9033 | 2.910 | 2.910 | 2.920 | 2.880 | 2.930 | 1,030,000 | 2.9033 | 0.69% |
| 2025-04-29 | 0 | 2.890 | 2.880 | 2.890 | 2.870 | 2.930 | 665,400 | 1,928,081 | 2.8976 | 2.890 | 2.880 | 2.890 | 2.870 | 2.930 | 665,400 | 2.8976 | 0.35% |
| 2025-04-28 | 0 | 2.880 | 2.880 | 2.900 | 2.880 | 2.990 | 1,513,954 | 4,416,024 | 2.9169 | 2.880 | 2.880 | 2.900 | 2.880 | 2.990 | 1,513,954 | 2.9169 | -4.00% |
| 2025-04-25 | 0 | 3.000 | 2.980 | 3.000 | 2.940 | 3.200 | 6,484,500 | 20,024,568 | 3.0881 | 3.000 | 2.980 | 3.000 | 2.940 | 3.200 | 6,484,500 | 3.0881 | 2.39% |
| 2025-04-24 | 0 | 2.930 | 2.920 | 2.930 | 2.890 | 2.980 | 1,305,500 | 3,818,094 | 2.9246 | 2.930 | 2.920 | 2.930 | 2.890 | 2.980 | 1,305,500 | 2.9246 | -0.68% |
| 2025-04-23 | 0 | 2.950 | 2.950 | 2.960 | 2.930 | 3.080 | 1,788,762 | 5,354,325 | 2.9933 | 2.950 | 2.950 | 2.960 | 2.930 | 3.080 | 1,788,762 | 2.9933 | -1.67% |
| 2025-04-22 | 0 | 3.000 | 2.980 | 3.000 | 2.910 | 3.010 | 1,381,936 | 4,100,948 | 2.9675 | 3.000 | 2.980 | 3.000 | 2.910 | 3.010 | 1,381,936 | 2.9675 | -0.33% |
| 2025-04-17 | 0 | 3.010 | 2.970 | 3.010 | 2.880 | 3.030 | 2,930,707 | 8,755,821 | 2.9876 | 3.010 | 2.970 | 3.010 | 2.880 | 3.030 | 2,930,707 | 2.9876 | 3.79% |
| 2025-04-16 | 0 | 2.900 | 2.850 | 2.900 | 2.810 | 2.980 | 1,347,728 | 3,866,797 | 2.8691 | 2.900 | 2.850 | 2.900 | 2.810 | 2.980 | 1,347,728 | 2.8691 | -1.69% |
| 2025-04-15 | 0 | 2.950 | 2.930 | 2.950 | 2.920 | 3.000 | 899,691 | 2,651,787 | 2.9474 | 2.950 | 2.930 | 2.950 | 2.920 | 3.000 | 899,691 | 2.9474 | -1.67% |
| 2025-04-14 | 0 | 3.000 | 3.000 | 3.010 | 2.990 | 3.030 | 704,400 | 2,115,244 | 3.0029 | 3.000 | 3.000 | 3.010 | 2.990 | 3.030 | 704,400 | 3.0029 | 0.67% |
| 2025-04-11 | 0 | 2.980 | 2.970 | 2.980 | 2.950 | 3.010 | 1,227,900 | 3,654,149 | 2.9759 | 2.980 | 2.970 | 2.980 | 2.950 | 3.010 | 1,227,900 | 2.9759 | 0.00% |
| 2025-04-10 | 0 | 2.980 | 2.950 | 2.980 | 2.900 | 3.020 | 1,707,600 | 5,070,680 | 2.9695 | 2.980 | 2.950 | 2.980 | 2.900 | 3.020 | 1,707,600 | 2.9695 | 3.11% |
| 2025-04-09 | 0 | 2.890 | 2.870 | 2.890 | 2.660 | 2.930 | 4,985,400 | 13,947,134 | 2.7976 | 2.890 | 2.870 | 2.890 | 2.660 | 2.930 | 4,985,400 | 2.7976 | 3.21% |
| 2025-04-08 | 0 | 2.800 | 2.790 | 2.800 | 2.720 | 2.850 | 3,094,644 | 8,628,949 | 2.7883 | 2.800 | 2.790 | 2.800 | 2.720 | 2.850 | 3,094,644 | 2.7883 | 0.72% |
| 2025-04-07 | 0 | 2.780 | 2.760 | 2.780 | 2.700 | 2.980 | 3,188,298 | 8,888,525 | 2.7879 | 2.780 | 2.760 | 2.780 | 2.700 | 2.980 | 3,188,298 | 2.7879 | -10.32% |
| 2025-04-03 | 0 | 3.100 | 3.080 | 3.100 | 3.010 | 3.120 | 1,574,700 | 4,835,785 | 3.0709 | 3.100 | 3.080 | 3.100 | 3.010 | 3.120 | 1,574,700 | 3.0709 | 0.32% |
| 2025-04-02 | 0 | 3.090 | 3.080 | 3.090 | 3.060 | 3.130 | 1,425,633 | 4,410,326 | 3.0936 | 3.090 | 3.080 | 3.090 | 3.060 | 3.130 | 1,425,633 | 3.0936 | -0.32% |
| 2025-04-01 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.110 | 515,300 | 1,590,843 | 3.0872 | 3.100 | 3.090 | 3.100 | 3.080 | 3.110 | 515,300 | 3.0872 | 0.32% |
| 2025-03-31 | 0 | 3.090 | 3.060 | 3.090 | 2.950 | 3.250 | 6,139,100 | 18,532,358 | 3.0187 | 3.090 | 3.060 | 3.090 | 2.950 | 3.250 | 6,139,100 | 3.0187 | -4.33% |
| 2025-03-28 | 0 | 3.230 | 3.210 | 3.230 | 3.170 | 3.340 | 1,167,400 | 3,743,622 | 3.2068 | 3.230 | 3.210 | 3.230 | 3.170 | 3.340 | 1,167,400 | 3.2068 | -1.52% |
| 2025-03-27 | 0 | 3.280 | 3.260 | 3.280 | 3.250 | 3.330 | 2,455,286 | 8,030,051 | 3.2705 | 3.280 | 3.260 | 3.280 | 3.250 | 3.330 | 2,455,286 | 3.2705 | -1.50% |
| 2025-03-26 | 0 | 3.330 | 3.320 | 3.330 | 3.220 | 3.330 | 1,306,758 | 4,290,341 | 3.2832 | 3.330 | 3.320 | 3.330 | 3.220 | 3.330 | 1,306,758 | 3.2832 | 3.74% |
| 2025-03-25 | 0 | 3.210 | 3.200 | 3.210 | 3.150 | 3.240 | 1,494,900 | 4,770,214 | 3.1910 | 3.210 | 3.200 | 3.210 | 3.150 | 3.240 | 1,494,900 | 3.1910 | -0.93% |
| 2025-03-24 | 0 | 3.240 | 3.230 | 3.240 | 3.200 | 3.280 | 804,386 | 2,596,649 | 3.2281 | 3.240 | 3.230 | 3.240 | 3.200 | 3.280 | 804,386 | 3.2281 | -1.22% |
| 2025-03-21 | 0 | 3.280 | 3.230 | 3.280 | 3.220 | 3.370 | 3,890,204 | 12,745,570 | 3.2763 | 3.280 | 3.230 | 3.280 | 3.220 | 3.370 | 3,890,204 | 3.2763 | -1.80% |
| 2025-03-20 | 0 | 3.340 | 3.330 | 3.340 | 3.320 | 3.450 | 1,019,587 | 3,440,365 | 3.3743 | 3.340 | 3.330 | 3.340 | 3.320 | 3.450 | 1,019,587 | 3.3743 | -2.62% |
| 2025-03-19 | 0 | 3.430 | 3.410 | 3.430 | 3.370 | 3.430 | 1,242,882 | 4,217,640 | 3.3934 | 3.430 | 3.410 | 3.430 | 3.370 | 3.430 | 1,242,882 | 3.3934 | 0.59% |
| 2025-03-18 | 0 | 3.410 | 3.400 | 3.410 | 3.390 | 3.460 | 1,111,347 | 3,791,170 | 3.4113 | 3.410 | 3.400 | 3.410 | 3.390 | 3.460 | 1,111,347 | 3.4113 | 0.00% |
| 2025-03-17 | 0 | 3.410 | 3.400 | 3.410 | 3.380 | 3.480 | 1,431,417 | 4,912,735 | 3.4321 | 3.410 | 3.400 | 3.410 | 3.380 | 3.480 | 1,431,417 | 3.4321 | 0.89% |
| 2025-03-14 | 0 | 3.380 | 3.380 | 3.390 | 3.290 | 3.430 | 1,623,665 | 5,472,409 | 3.3704 | 3.380 | 3.380 | 3.390 | 3.290 | 3.430 | 1,623,665 | 3.3704 | 1.50% |
| 2025-03-13 | 0 | 3.330 | 3.320 | 3.330 | 3.270 | 3.500 | 1,694,400 | 5,645,286 | 3.3317 | 3.330 | 3.320 | 3.330 | 3.270 | 3.500 | 1,694,400 | 3.3317 | -3.48% |
| 2025-03-12 | 0 | 3.450 | 3.450 | 3.470 | 3.410 | 3.570 | 2,960,586 | 10,364,687 | 3.5009 | 3.450 | 3.450 | 3.470 | 3.410 | 3.570 | 2,960,586 | 3.5009 | -0.29% |
| 2025-03-11 | 0 | 3.460 | 3.450 | 3.460 | 3.380 | 3.460 | 699,100 | 2,378,070 | 3.4016 | 3.460 | 3.450 | 3.460 | 3.380 | 3.460 | 699,100 | 3.4016 | 0.87% |
| 2025-03-10 | 0 | 3.430 | 3.430 | 3.440 | 3.360 | 3.480 | 1,532,200 | 5,222,240 | 3.4083 | 3.430 | 3.430 | 3.440 | 3.360 | 3.480 | 1,532,200 | 3.4083 | 0.88% |
| 2025-03-07 | 0 | 3.400 | 3.400 | 3.410 | 3.380 | 3.530 | 2,168,780 | 7,425,815 | 3.4240 | 3.400 | 3.400 | 3.410 | 3.380 | 3.530 | 2,168,780 | 3.4240 | -2.58% |
| 2025-03-06 | 0 | 3.490 | 3.490 | 3.500 | 3.260 | 3.540 | 6,303,594 | 21,562,338 | 3.4206 | 3.490 | 3.490 | 3.500 | 3.260 | 3.540 | 6,303,594 | 3.4206 | 7.38% |
| 2025-03-05 | 0 | 3.250 | 3.230 | 3.250 | 3.180 | 3.260 | 1,218,900 | 3,930,853 | 3.2249 | 3.250 | 3.230 | 3.250 | 3.180 | 3.260 | 1,218,900 | 3.2249 | 1.88% |
| 2025-03-04 | 0 | 3.190 | 3.190 | 3.200 | 3.140 | 3.280 | 1,980,037 | 6,292,236 | 3.1778 | 3.190 | 3.190 | 3.200 | 3.140 | 3.280 | 1,980,037 | 3.1778 | -2.15% |
| 2025-03-03 | 0 | 3.260 | 3.260 | 3.270 | 3.230 | 3.400 | 3,697,616 | 12,313,726 | 3.3302 | 3.260 | 3.260 | 3.270 | 3.230 | 3.400 | 3,697,616 | 3.3302 | 1.56% |
| 2025-02-28 | 0 | 3.210 | 3.210 | 3.220 | 3.200 | 3.360 | 4,206,000 | 13,717,139 | 3.2613 | 3.210 | 3.210 | 3.220 | 3.200 | 3.360 | 4,206,000 | 3.2613 | -4.18% |
| 2025-02-27 | 0 | 3.350 | 3.340 | 3.350 | 3.200 | 3.350 | 3,968,420 | 12,987,862 | 3.2728 | 3.350 | 3.340 | 3.350 | 3.200 | 3.350 | 3,968,420 | 3.2728 | 2.76% |
| 2025-02-26 | 0 | 3.260 | 3.260 | 3.270 | 3.110 | 3.280 | 3,401,907 | 10,933,498 | 3.2139 | 3.260 | 3.260 | 3.270 | 3.110 | 3.280 | 3,401,907 | 3.2139 | 5.16% |
| 2025-02-25 | 0 | 3.100 | 3.100 | 3.110 | 3.080 | 3.160 | 1,421,000 | 4,428,783 | 3.1167 | 3.100 | 3.100 | 3.110 | 3.080 | 3.160 | 1,421,000 | 3.1167 | -1.59% |
| 2025-02-24 | 0 | 3.150 | 3.140 | 3.150 | 3.060 | 3.230 | 3,815,017 | 12,084,577 | 3.1676 | 3.150 | 3.140 | 3.150 | 3.060 | 3.230 | 3,815,017 | 3.1676 | 2.94% |
| 2025-02-21 | 0 | 3.060 | 3.040 | 3.060 | 2.970 | 3.070 | 3,029,500 | 9,176,415 | 3.0290 | 3.060 | 3.040 | 3.060 | 2.970 | 3.070 | 3,029,500 | 3.0290 | 3.03% |
| 2025-02-20 | 0 | 2.970 | 2.970 | 2.980 | 2.960 | 3.020 | 1,235,505 | 3,687,819 | 2.9849 | 2.970 | 2.970 | 2.980 | 2.960 | 3.020 | 1,235,505 | 2.9849 | -1.66% |
| 2025-02-19 | 0 | 3.020 | 3.010 | 3.020 | 2.960 | 3.040 | 1,278,277 | 3,839,453 | 3.0036 | 3.020 | 3.010 | 3.020 | 2.960 | 3.040 | 1,278,277 | 3.0036 | 1.34% |
| 2025-02-18 | 0 | 2.980 | 2.980 | 2.990 | 2.960 | 3.070 | 2,624,827 | 7,871,343 | 2.9988 | 2.980 | 2.980 | 2.990 | 2.960 | 3.070 | 2,624,827 | 2.9988 | -1.97% |
| 2025-02-17 | 0 | 3.040 | 3.030 | 3.040 | 2.950 | 3.090 | 3,815,492 | 11,596,449 | 3.0393 | 3.040 | 3.030 | 3.040 | 2.950 | 3.090 | 3,815,492 | 3.0393 | 2.36% |
| 2025-02-14 | 0 | 2.970 | 2.960 | 2.970 | 2.880 | 2.980 | 3,101,652 | 9,033,601 | 2.9125 | 2.970 | 2.960 | 2.970 | 2.880 | 2.980 | 3,101,652 | 2.9125 | 3.48% |
| 2025-02-13 | 0 | 2.870 | 2.870 | 2.880 | 2.870 | 3.030 | 4,314,454 | 12,703,839 | 2.9445 | 2.870 | 2.870 | 2.880 | 2.870 | 3.030 | 4,314,454 | 2.9445 | -4.97% |
| 2025-02-12 | 0 | 3.020 | 3.010 | 3.020 | 2.810 | 3.040 | 9,286,154 | 27,143,347 | 2.9230 | 3.020 | 3.010 | 3.020 | 2.810 | 3.040 | 9,286,154 | 2.9230 | 6.71% |
| 2025-02-11 | 0 | 2.830 | 2.820 | 2.830 | 2.820 | 2.900 | 1,655,600 | 4,710,808 | 2.8454 | 2.830 | 2.820 | 2.830 | 2.820 | 2.900 | 1,655,600 | 2.8454 | -1.74% |
| 2025-02-10 | 0 | 2.880 | 2.870 | 2.880 | 2.820 | 2.900 | 1,792,689 | 5,144,681 | 2.8698 | 2.880 | 2.870 | 2.880 | 2.820 | 2.900 | 1,792,689 | 2.8698 | 1.77% |
| 2025-02-07 | 0 | 2.830 | 2.820 | 2.830 | 2.770 | 2.880 | 2,949,858 | 8,362,480 | 2.8349 | 2.830 | 2.820 | 2.830 | 2.770 | 2.880 | 2,949,858 | 2.8349 | 1.07% |
| 2025-02-06 | 0 | 2.800 | 2.790 | 2.800 | 2.740 | 2.860 | 3,994,026 | 11,092,746 | 2.7773 | 2.800 | 2.790 | 2.800 | 2.740 | 2.860 | 3,994,026 | 2.7773 | -1.75% |
| 2025-02-05 | 0 | 2.850 | 2.840 | 2.850 | 2.810 | 2.910 | 2,189,860 | 6,240,183 | 2.8496 | 2.850 | 2.840 | 2.850 | 2.810 | 2.910 | 2,189,860 | 2.8496 | -3.39% |
| 2025-02-04 | 0 | 2.950 | 2.900 | 2.950 | 2.870 | 2.970 | 630,800 | 1,842,132 | 2.9203 | 2.950 | 2.900 | 2.950 | 2.870 | 2.970 | 630,800 | 2.9203 | 1.03% |
| 2025-02-03 | 0 | 2.920 | 2.890 | 2.920 | 2.790 | 2.920 | 975,388 | 2,773,197 | 2.8432 | 2.920 | 2.890 | 2.920 | 2.790 | 2.920 | 975,388 | 2.8432 | -2.01% |
| 2025-01-28 | 0 | 2.980 | 2.980 | 2.990 | 2.890 | 2.990 | 271,425 | 798,326 | 2.9412 | 2.980 | 2.980 | 2.990 | 2.890 | 2.990 | 271,425 | 2.9412 | 3.11% |
| 2025-01-27 | 0 | 2.890 | 2.880 | 2.890 | 2.840 | 2.910 | 1,579,900 | 4,568,731 | 2.8918 | 2.890 | 2.880 | 2.890 | 2.840 | 2.910 | 1,579,900 | 2.8918 | 1.76% |
| 2025-01-24 | 0 | 2.840 | 2.840 | 2.850 | 2.770 | 2.850 | 1,212,505 | 3,414,503 | 2.8161 | 2.840 | 2.840 | 2.850 | 2.770 | 2.850 | 1,212,505 | 2.8161 | 1.07% |
| 2025-01-23 | 0 | 2.810 | 2.800 | 2.810 | 2.790 | 2.860 | 1,050,533 | 2,959,949 | 2.8176 | 2.810 | 2.800 | 2.810 | 2.790 | 2.860 | 1,050,533 | 2.8176 | 0.36% |
| 2025-01-22 | 0 | 2.800 | 2.790 | 2.800 | 2.770 | 2.860 | 1,789,417 | 5,002,078 | 2.7954 | 2.800 | 2.790 | 2.800 | 2.770 | 2.860 | 1,789,417 | 2.7954 | -1.06% |
| 2025-01-21 | 0 | 2.830 | 2.830 | 2.840 | 2.810 | 2.980 | 5,732,700 | 16,514,541 | 2.8808 | 2.830 | 2.830 | 2.840 | 2.810 | 2.980 | 5,732,700 | 2.8808 | 1.43% |
| 2025-01-20 | 0 | 2.790 | 2.790 | 2.800 | 2.780 | 2.940 | 3,806,807 | 10,880,651 | 2.8582 | 2.790 | 2.790 | 2.800 | 2.780 | 2.940 | 3,806,807 | 2.8582 | -3.46% |
| 2025-01-17 | 0 | 2.890 | 2.880 | 2.890 | 2.820 | 2.900 | 1,743,308 | 5,003,763 | 2.8703 | 2.890 | 2.880 | 2.890 | 2.820 | 2.900 | 1,743,308 | 2.8703 | 0.70% |
| 2025-01-16 | 0 | 2.870 | 2.860 | 2.870 | 2.850 | 2.930 | 1,628,000 | 4,700,592 | 2.8873 | 2.870 | 2.860 | 2.870 | 2.850 | 2.930 | 1,628,000 | 2.8873 | 0.35% |
| 2025-01-15 | 0 | 2.860 | 2.850 | 2.860 | 2.820 | 2.890 | 1,117,800 | 3,189,126 | 2.8530 | 2.860 | 2.850 | 2.860 | 2.820 | 2.890 | 1,117,800 | 2.8530 | -0.69% |
| 2025-01-14 | 0 | 2.880 | 2.870 | 2.880 | 2.830 | 2.910 | 1,762,500 | 5,046,614 | 2.8633 | 2.880 | 2.870 | 2.880 | 2.830 | 2.910 | 1,762,500 | 2.8633 | 1.41% |
| 2025-01-13 | 0 | 2.840 | 2.840 | 2.850 | 2.760 | 2.920 | 1,902,544 | 5,351,620 | 2.8129 | 2.840 | 2.840 | 2.850 | 2.760 | 2.920 | 1,902,544 | 2.8129 | -0.35% |
| 2025-01-10 | 0 | 2.850 | 2.840 | 2.850 | 2.790 | 2.910 | 3,106,200 | 8,785,218 | 2.8283 | 2.850 | 2.840 | 2.850 | 2.790 | 2.910 | 3,106,200 | 2.8283 | -2.40% |
| 2025-01-09 | 0 | 2.920 | 2.910 | 2.920 | 2.890 | 2.960 | 923,200 | 2,693,760 | 2.9179 | 2.920 | 2.910 | 2.920 | 2.890 | 2.960 | 923,200 | 2.9179 | -1.02% |
| 2025-01-08 | 0 | 2.950 | 2.940 | 2.950 | 2.910 | 3.050 | 1,417,700 | 4,194,192 | 2.9584 | 2.950 | 2.940 | 2.950 | 2.910 | 3.050 | 1,417,700 | 2.9584 | -3.28% |
| 2025-01-07 | 0 | 3.050 | 3.040 | 3.050 | 3.000 | 3.050 | 1,178,600 | 3,561,050 | 3.0214 | 3.050 | 3.040 | 3.050 | 3.000 | 3.050 | 1,178,600 | 3.0214 | 0.66% |
| 2025-01-06 | 0 | 3.030 | 3.020 | 3.030 | 3.000 | 3.060 | 2,087,100 | 6,302,197 | 3.0196 | 3.030 | 3.020 | 3.030 | 3.000 | 3.060 | 2,087,100 | 3.0196 | -0.66% |
| 2025-01-03 | 0 | 3.050 | 3.040 | 3.050 | 3.010 | 3.080 | 1,270,100 | 3,869,879 | 3.0469 | 3.050 | 3.040 | 3.050 | 3.010 | 3.080 | 1,270,100 | 3.0469 | -0.33% |
| 2025-01-02 | 0 | 3.060 | 3.060 | 3.070 | 3.020 | 3.140 | 1,875,064 | 5,757,195 | 3.0704 | 3.060 | 3.060 | 3.070 | 3.020 | 3.140 | 1,875,064 | 3.0704 | -1.61% |
| 2024-12-31 | 0 | 3.110 | 3.110 | 3.120 | 3.110 | 3.170 | 587,732 | 1,846,364 | 3.1415 | 3.110 | 3.110 | 3.120 | 3.110 | 3.170 | 587,732 | 3.1415 | 0.00% |
| 2024-12-30 | 0 | 3.110 | 3.110 | 3.120 | 3.080 | 3.200 | 2,200,823 | 6,883,882 | 3.1279 | 3.110 | 3.110 | 3.120 | 3.080 | 3.200 | 2,200,823 | 3.1279 | -0.64% |
| 2024-12-27 | 0 | 3.130 | 3.130 | 3.150 | 3.100 | 3.180 | 1,035,400 | 3,249,953 | 3.1388 | 3.130 | 3.130 | 3.150 | 3.100 | 3.180 | 1,035,400 | 3.1388 | -1.26% |
| 2024-12-24 | 0 | 3.170 | 3.170 | 3.180 | 3.140 | 3.200 | 1,206,600 | 3,832,673 | 3.1764 | 3.170 | 3.170 | 3.180 | 3.140 | 3.200 | 1,206,600 | 3.1764 | 1.28% |
| 2024-12-23 | 0 | 3.130 | 3.130 | 3.140 | 3.130 | 3.190 | 2,010,716 | 6,343,530 | 3.1549 | 3.130 | 3.130 | 3.140 | 3.130 | 3.190 | 2,010,716 | 3.1549 | -1.26% |
| 2024-12-20 | 0 | 3.170 | 3.150 | 3.170 | 3.090 | 3.190 | 3,342,709 | 10,516,505 | 3.1461 | 3.170 | 3.150 | 3.170 | 3.090 | 3.190 | 3,342,709 | 3.1461 | 1.28% |
| 2024-12-19 | 0 | 3.130 | 3.120 | 3.130 | 3.050 | 3.140 | 3,224,200 | 10,013,049 | 3.1056 | 3.130 | 3.120 | 3.130 | 3.050 | 3.140 | 3,224,200 | 3.1056 | 0.64% |
| 2024-12-18 | 0 | 3.110 | 3.110 | 3.120 | 3.050 | 3.130 | 1,759,700 | 5,432,973 | 3.0874 | 3.110 | 3.110 | 3.120 | 3.050 | 3.130 | 1,759,700 | 3.0874 | 0.65% |
| 2024-12-17 | 0 | 3.090 | 3.080 | 3.090 | 3.050 | 3.170 | 2,901,700 | 8,953,649 | 3.0857 | 3.090 | 3.080 | 3.090 | 3.050 | 3.170 | 2,901,700 | 3.0857 | -2.22% |
| 2024-12-16 | 0 | 3.160 | 3.150 | 3.160 | 3.100 | 3.210 | 2,618,900 | 8,251,442 | 3.1507 | 3.160 | 3.150 | 3.160 | 3.100 | 3.210 | 2,618,900 | 3.1507 | 0.00% |
| 2024-12-13 | 0 | 3.160 | 3.140 | 3.160 | 3.120 | 3.230 | 2,988,100 | 9,436,705 | 3.1581 | 3.160 | 3.140 | 3.160 | 3.120 | 3.230 | 2,988,100 | 3.1581 | -2.77% |
| 2024-12-12 | 0 | 3.250 | 3.240 | 3.250 | 3.150 | 3.340 | 3,416,289 | 11,143,283 | 3.2618 | 3.250 | 3.240 | 3.250 | 3.150 | 3.340 | 3,416,289 | 3.2618 | 1.56% |
| 2024-12-11 | 0 | 3.200 | 3.190 | 3.200 | 3.180 | 3.280 | 4,403,400 | 14,193,963 | 3.2234 | 3.200 | 3.190 | 3.200 | 3.180 | 3.280 | 4,403,400 | 3.2234 | 0.63% |
| 2024-12-10 | 0 | 3.180 | 3.170 | 3.180 | 3.160 | 3.560 | 7,146,070 | 23,922,196 | 3.3476 | 3.180 | 3.170 | 3.180 | 3.160 | 3.560 | 7,146,070 | 3.3476 | -3.05% |
| 2024-12-09 | 0 | 3.280 | 3.270 | 3.280 | 3.030 | 3.290 | 4,559,828 | 14,378,283 | 3.1533 | 3.280 | 3.270 | 3.280 | 3.030 | 3.290 | 4,559,828 | 3.1533 | 5.13% |
| 2024-12-06 | 0 | 3.120 | 3.120 | 3.130 | 3.080 | 3.140 | 6,329,543 | 19,649,190 | 3.1044 | 3.120 | 3.120 | 3.130 | 3.080 | 3.140 | 6,329,543 | 3.1044 | 1.30% |
| 2024-12-05 | 0 | 3.080 | 3.070 | 3.080 | 3.040 | 3.100 | 4,068,200 | 12,415,111 | 3.0517 | 3.080 | 3.070 | 3.080 | 3.040 | 3.100 | 4,068,200 | 3.0517 | -0.65% |
| 2024-12-04 | 0 | 3.100 | 3.090 | 3.100 | 3.050 | 3.140 | 3,398,900 | 10,458,622 | 3.0771 | 3.100 | 3.090 | 3.100 | 3.050 | 3.140 | 3,398,900 | 3.0771 | -0.64% |
| 2024-12-03 | 0 | 3.120 | 3.110 | 3.120 | 3.060 | 3.130 | 3,939,800 | 12,153,533 | 3.0848 | 3.120 | 3.110 | 3.120 | 3.060 | 3.130 | 3,939,800 | 3.0848 | 0.00% |
| 2024-12-02 | 0 | 3.120 | 3.110 | 3.120 | 3.070 | 3.150 | 3,212,300 | 9,964,509 | 3.1020 | 3.120 | 3.110 | 3.120 | 3.070 | 3.150 | 3,212,300 | 3.1020 | 0.32% |
| 2024-11-29 | 0 | 3.110 | 3.100 | 3.110 | 3.050 | 3.160 | 6,281,322 | 19,453,803 | 3.0971 | 3.110 | 3.100 | 3.110 | 3.050 | 3.160 | 6,281,322 | 3.0971 | 0.97% |
| 2024-11-28 | 0 | 3.080 | 3.070 | 3.080 | 3.050 | 3.150 | 1,370,200 | 4,201,320 | 3.0662 | 3.080 | 3.070 | 3.080 | 3.050 | 3.150 | 1,370,200 | 3.0662 | -0.96% |
| 2024-11-27 | 0 | 3.110 | 3.110 | 3.120 | 3.000 | 3.140 | 2,760,026 | 8,474,842 | 3.0706 | 3.110 | 3.110 | 3.120 | 3.000 | 3.140 | 2,760,026 | 3.0706 | 0.97% |
| 2024-11-26 | 0 | 3.080 | 3.070 | 3.080 | 3.050 | 3.140 | 3,407,680 | 10,488,150 | 3.0778 | 3.080 | 3.070 | 3.080 | 3.050 | 3.140 | 3,407,680 | 3.0778 | 0.65% |
| 2024-11-25 | 0 | 3.060 | 3.060 | 3.070 | 3.050 | 3.160 | 4,283,200 | 13,215,664 | 3.0855 | 3.060 | 3.060 | 3.070 | 3.050 | 3.160 | 4,283,200 | 3.0855 | -2.24% |
| 2024-11-22 | 0 | 3.130 | 3.120 | 3.130 | 3.110 | 3.330 | 3,874,714 | 12,406,623 | 3.2019 | 3.130 | 3.120 | 3.130 | 3.110 | 3.330 | 3,874,714 | 3.2019 | -5.44% |
| 2024-11-21 | 0 | 3.310 | 3.310 | 3.320 | 3.300 | 3.420 | 3,393,900 | 11,331,111 | 3.3387 | 3.310 | 3.310 | 3.320 | 3.300 | 3.420 | 3,393,900 | 3.3387 | -2.93% |
| 2024-11-20 | 0 | 3.410 | 3.410 | 3.420 | 3.370 | 3.450 | 2,093,245 | 7,141,587 | 3.4117 | 3.410 | 3.410 | 3.420 | 3.370 | 3.450 | 2,093,245 | 3.4117 | 0.00% |
| 2024-11-19 | 0 | 3.410 | 3.410 | 3.420 | 3.380 | 3.510 | 1,888,400 | 6,495,066 | 3.4395 | 3.410 | 3.410 | 3.420 | 3.380 | 3.510 | 1,888,400 | 3.4395 | -0.29% |
| 2024-11-18 | 0 | 3.420 | 3.420 | 3.430 | 3.340 | 3.480 | 3,157,700 | 10,780,443 | 3.4140 | 3.420 | 3.420 | 3.430 | 3.340 | 3.480 | 3,157,700 | 3.4140 | 2.09% |
| 2024-11-15 | 0 | 3.350 | 3.340 | 3.350 | 3.330 | 3.510 | 3,918,400 | 13,298,328 | 3.3938 | 3.350 | 3.340 | 3.350 | 3.330 | 3.510 | 3,918,400 | 3.3938 | -1.76% |
| 2024-11-14 | 0 | 3.410 | 3.400 | 3.410 | 3.350 | 3.570 | 4,581,600 | 15,736,519 | 3.4347 | 3.410 | 3.400 | 3.410 | 3.350 | 3.570 | 4,581,600 | 3.4347 | -2.85% |
| 2024-11-13 | 0 | 3.510 | 3.500 | 3.510 | 3.410 | 3.570 | 6,200,100 | 21,534,545 | 3.4733 | 3.510 | 3.500 | 3.510 | 3.410 | 3.570 | 6,200,100 | 3.4733 | -1.68% |
| 2024-11-12 | 0 | 3.570 | 3.560 | 3.570 | 3.540 | 3.780 | 6,166,404 | 22,504,050 | 3.6495 | 3.570 | 3.560 | 3.570 | 3.540 | 3.780 | 6,166,404 | 3.6495 | -4.80% |
| 2024-11-11 | 0 | 3.750 | 3.740 | 3.750 | 3.700 | 3.940 | 7,511,500 | 28,340,170 | 3.7729 | 3.750 | 3.740 | 3.750 | 3.700 | 3.940 | 7,511,500 | 3.7729 | -5.30% |
| 2024-11-08 | 0 | 3.960 | 3.960 | 3.970 | 3.960 | 4.360 | 8,310,235 | 33,849,537 | 4.0732 | 3.960 | 3.960 | 3.970 | 3.960 | 4.360 | 8,310,235 | 4.0732 | -4.58% |
| 2024-11-07 | 0 | 4.150 | 4.130 | 4.150 | 3.740 | 4.290 | 16,575,917 | 67,533,786 | 4.0742 | 4.150 | 4.130 | 4.150 | 3.740 | 4.290 | 16,575,917 | 4.0742 | 10.08% |
| 2024-11-06 | 0 | 3.770 | 3.760 | 3.770 | 3.670 | 3.890 | 4,770,500 | 18,061,737 | 3.7861 | 3.770 | 3.760 | 3.770 | 3.670 | 3.890 | 4,770,500 | 3.7861 | -0.53% |
| 2024-11-05 | 0 | 3.790 | 3.780 | 3.790 | 3.610 | 3.820 | 5,620,900 | 20,974,338 | 3.7315 | 3.790 | 3.780 | 3.790 | 3.610 | 3.820 | 5,620,900 | 3.7315 | 5.28% |
| 2024-11-04 | 0 | 3.600 | 3.590 | 3.600 | 3.510 | 3.610 | 2,722,800 | 9,714,428 | 3.5678 | 3.600 | 3.590 | 3.600 | 3.510 | 3.610 | 2,722,800 | 3.5678 | 1.41% |
| 2024-11-01 | 0 | 3.550 | 3.540 | 3.550 | 3.450 | 3.580 | 2,738,846 | 9,649,337 | 3.5231 | 3.550 | 3.540 | 3.550 | 3.450 | 3.580 | 2,738,846 | 3.5231 | 1.72% |
| 2024-10-31 | 0 | 3.490 | 3.490 | 3.530 | 3.390 | 3.620 | 9,037,557 | 32,070,006 | 3.5485 | 3.490 | 3.490 | 3.530 | 3.390 | 3.620 | 9,037,557 | 3.5485 | 2.35% |
| 2024-10-30 | 0 | 3.410 | 3.410 | 3.420 | 3.370 | 3.490 | 3,117,100 | 10,688,753 | 3.4291 | 3.410 | 3.410 | 3.420 | 3.370 | 3.490 | 3,117,100 | 3.4291 | 0.29% |
| 2024-10-29 | 0 | 3.400 | 3.400 | 3.410 | 3.370 | 3.600 | 4,259,800 | 14,710,560 | 3.4533 | 3.400 | 3.400 | 3.410 | 3.370 | 3.600 | 4,259,800 | 3.4533 | -2.86% |
| 2024-10-28 | 0 | 3.500 | 3.500 | 3.510 | 3.390 | 3.510 | 7,932,892 | 27,505,085 | 3.4672 | 3.500 | 3.500 | 3.510 | 3.390 | 3.510 | 7,932,892 | 3.4672 | 2.94% |
| 2024-10-25 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.550 | 10,526,000 | 36,104,729 | 3.4301 | 3.400 | 3.390 | 3.400 | 3.380 | 3.550 | 10,526,000 | 3.4301 | -1.73% |
| 2024-10-24 | 0 | 3.460 | 3.450 | 3.460 | 3.400 | 3.530 | 4,951,900 | 17,001,553 | 3.4333 | 3.460 | 3.450 | 3.460 | 3.400 | 3.530 | 4,951,900 | 3.4333 | -1.98% |
| 2024-10-23 | 0 | 3.530 | 3.520 | 3.530 | 3.510 | 3.670 | 7,256,700 | 26,079,016 | 3.5938 | 3.530 | 3.520 | 3.530 | 3.510 | 3.670 | 7,256,700 | 3.5938 | -1.40% |
| 2024-10-22 | 0 | 3.580 | 3.570 | 3.580 | 3.560 | 3.690 | 6,310,472 | 22,777,685 | 3.6095 | 3.580 | 3.570 | 3.580 | 3.560 | 3.690 | 6,310,472 | 3.6095 | -0.56% |
| 2024-10-21 | 0 | 3.600 | 3.600 | 3.610 | 3.580 | 3.760 | 5,638,800 | 20,623,842 | 3.6575 | 3.600 | 3.600 | 3.610 | 3.580 | 3.760 | 5,638,800 | 3.6575 | -4.00% |
| 2024-10-18 | 0 | 3.750 | 3.740 | 3.750 | 3.560 | 3.850 | 7,234,000 | 26,890,521 | 3.7172 | 3.750 | 3.740 | 3.750 | 3.560 | 3.850 | 7,234,000 | 3.7172 | 4.17% |
| 2024-10-17 | 0 | 3.600 | 3.600 | 3.610 | 3.580 | 4.000 | 9,347,800 | 35,021,684 | 3.7465 | 3.600 | 3.600 | 3.610 | 3.580 | 4.000 | 9,347,800 | 3.7465 | -8.16% |
| 2024-10-16 | 0 | 3.920 | 3.910 | 3.920 | 3.570 | 3.930 | 12,203,724 | 46,539,051 | 3.8135 | 3.920 | 3.910 | 3.920 | 3.570 | 3.930 | 12,203,724 | 3.8135 | 9.19% |
| 2024-10-15 | 0 | 3.590 | 3.580 | 3.590 | 3.500 | 3.910 | 8,752,290 | 32,037,546 | 3.6605 | 3.590 | 3.580 | 3.590 | 3.500 | 3.910 | 8,752,290 | 3.6605 | -6.75% |
| 2024-10-14 | 0 | 3.850 | 3.850 | 3.880 | 3.760 | 4.190 | 7,266,900 | 28,636,665 | 3.9407 | 3.850 | 3.850 | 3.880 | 3.760 | 4.190 | 7,266,900 | 3.9407 | -3.27% |
| 2024-10-10 | 0 | 3.980 | 3.980 | 4.000 | 3.820 | 4.150 | 10,456,435 | 41,800,779 | 3.9976 | 3.980 | 3.980 | 4.000 | 3.820 | 4.150 | 10,456,435 | 3.9976 | 3.65% |
| 2024-10-09 | 0 | 3.840 | 3.840 | 3.850 | 3.780 | 4.380 | 14,642,356 | 58,854,574 | 4.0195 | 3.840 | 3.840 | 3.850 | 3.780 | 4.380 | 14,642,356 | 4.0195 | -9.43% |
| 2024-10-08 | 0 | 4.240 | 4.190 | 4.240 | 4.080 | 5.040 | 23,473,400 | 103,062,863 | 4.3906 | 4.240 | 4.190 | 4.240 | 4.080 | 5.040 | 23,473,400 | 4.3906 | -14.00% |
| 2024-10-07 | 0 | 4.930 | 4.900 | 4.930 | 4.510 | 4.930 | 9,500,988 | 45,169,607 | 4.7542 | 4.930 | 4.900 | 4.930 | 4.510 | 4.930 | 9,500,988 | 4.7542 | 6.48% |
| 2024-10-04 | 0 | 4.630 | 4.580 | 4.630 | 4.240 | 5.010 | 12,496,800 | 58,268,533 | 4.6627 | 4.630 | 4.580 | 4.630 | 4.240 | 5.010 | 12,496,800 | 4.6627 | -2.53% |
| 2024-10-03 | 0 | 4.750 | 4.730 | 4.750 | 4.620 | 6.500 | 21,321,640 | 108,131,139 | 5.0714 | 4.750 | 4.730 | 4.750 | 4.620 | 6.500 | 21,321,640 | 5.0714 | -23.14% |
| 2024-10-02 | 0 | 6.180 | 6.150 | 6.180 | 4.650 | 6.500 | 28,890,370 | 168,521,624 | 5.8331 | 6.180 | 6.150 | 6.180 | 4.650 | 6.500 | 28,890,370 | 5.8331 | 27.95% |
| 2024-09-30 | 0 | 4.830 | 4.820 | 4.830 | 3.800 | 5.320 | 55,537,138 | 269,875,379 | 4.8594 | 4.830 | 4.820 | 4.830 | 3.800 | 5.320 | 55,537,138 | 4.8594 | 40.41% |
| 2024-09-27 | 0 | 3.440 | 3.420 | 3.440 | 3.150 | 3.440 | 9,947,726 | 32,518,988 | 3.2690 | 3.440 | 3.420 | 3.440 | 3.150 | 3.440 | 9,947,726 | 3.2690 | 12.05% |
| 2024-09-26 | 0 | 3.070 | 3.070 | 3.100 | 2.690 | 3.100 | 12,558,314 | 37,157,277 | 2.9588 | 3.070 | 3.070 | 3.100 | 2.690 | 3.100 | 12,558,314 | 2.9588 | 12.87% |
| 2024-09-25 | 0 | 2.720 | 2.710 | 2.720 | 2.690 | 2.850 | 4,519,761 | 12,529,714 | 2.7722 | 2.720 | 2.710 | 2.720 | 2.690 | 2.850 | 4,519,761 | 2.7722 | 2.26% |
| 2024-09-24 | 0 | 2.660 | 2.630 | 2.660 | 2.530 | 2.660 | 3,826,600 | 9,946,790 | 2.5994 | 2.660 | 2.630 | 2.660 | 2.530 | 2.660 | 3,826,600 | 2.5994 | 6.83% |
| 2024-09-23 | 0 | 2.490 | 2.490 | 2.500 | 2.480 | 2.550 | 1,704,471 | 4,279,369 | 2.5107 | 2.490 | 2.490 | 2.500 | 2.480 | 2.550 | 1,704,471 | 2.5107 | 0.40% |
| 2024-09-20 | 0 | 2.480 | 2.480 | 2.490 | 2.430 | 2.500 | 5,510,392 | 13,643,131 | 2.4759 | 2.480 | 2.480 | 2.490 | 2.430 | 2.500 | 5,510,392 | 2.4759 | 1.22% |
| 2024-09-19 | 0 | 2.450 | 2.450 | 2.460 | 2.410 | 2.470 | 3,213,640 | 7,833,062 | 2.4374 | 2.450 | 2.450 | 2.460 | 2.410 | 2.470 | 3,213,640 | 2.4374 | 3.81% |
| 2024-09-17 | 0 | 2.360 | 2.340 | 2.360 | 2.320 | 2.460 | 653,800 | 1,532,357 | 2.3438 | 2.360 | 2.340 | 2.360 | 2.320 | 2.460 | 653,800 | 2.3438 | -2.07% |
| 2024-09-16 | 0 | 2.410 | 2.390 | 2.410 | 2.340 | 2.480 | 2,059,380 | 4,903,921 | 2.3813 | 2.410 | 2.390 | 2.410 | 2.340 | 2.480 | 2,059,380 | 2.3813 | -2.03% |
| 2024-09-13 | 0 | 2.460 | 2.450 | 2.460 | 2.430 | 2.550 | 2,826,592 | 7,033,412 | 2.4883 | 2.460 | 2.450 | 2.460 | 2.430 | 2.550 | 2,826,592 | 2.4883 | 0.00% |
| 2024-09-12 | 0 | 2.460 | 2.450 | 2.460 | 2.440 | 2.540 | 2,342,723 | 5,772,694 | 2.4641 | 2.460 | 2.450 | 2.460 | 2.440 | 2.540 | 2,342,723 | 2.4641 | -1.20% |
| 2024-09-11 | 0 | 2.490 | 2.480 | 2.490 | 2.470 | 2.590 | 2,390,900 | 6,011,922 | 2.5145 | 2.490 | 2.480 | 2.490 | 2.470 | 2.590 | 2,390,900 | 2.5145 | -3.11% |
| 2024-09-10 | 0 | 2.570 | 2.560 | 2.570 | 2.560 | 2.650 | 1,617,300 | 4,204,290 | 2.5996 | 2.570 | 2.560 | 2.570 | 2.560 | 2.650 | 1,617,300 | 2.5996 | -2.28% |
| 2024-09-09 | 0 | 2.630 | 2.620 | 2.630 | 2.610 | 2.680 | 983,800 | 2,593,458 | 2.6362 | 2.630 | 2.620 | 2.630 | 2.610 | 2.680 | 983,800 | 2.6362 | -2.59% |
| 2024-09-05 | 0 | 2.700 | 2.700 | 2.710 | 2.680 | 2.760 | 1,478,000 | 4,012,810 | 2.7150 | 2.700 | 2.700 | 2.710 | 2.680 | 2.760 | 1,478,000 | 2.7150 | 0.37% |
| 2024-09-04 | 0 | 2.690 | 2.680 | 2.690 | 2.650 | 2.730 | 951,600 | 2,555,569 | 2.6855 | 2.690 | 2.680 | 2.690 | 2.650 | 2.730 | 951,600 | 2.6855 | -0.37% |
| 2024-09-03 | 0 | 2.700 | 2.700 | 2.710 | 2.620 | 2.750 | 2,962,900 | 7,965,744 | 2.6885 | 2.700 | 2.700 | 2.710 | 2.620 | 2.750 | 2,962,900 | 2.6885 | 2.27% |
| 2024-09-02 | 0 | 2.640 | 2.620 | 2.640 | 2.610 | 2.680 | 1,563,171 | 4,129,133 | 2.6415 | 2.640 | 2.620 | 2.640 | 2.610 | 2.680 | 1,563,171 | 2.6415 | -1.49% |
| 2024-08-30 | 0 | 2.680 | 2.680 | 2.690 | 2.600 | 2.780 | 3,742,248 | 10,138,770 | 2.7093 | 2.680 | 2.680 | 2.690 | 2.600 | 2.780 | 3,742,248 | 2.7093 | 1.90% |
| 2024-08-29 | 0 | 2.630 | 2.610 | 2.630 | 2.610 | 2.680 | 1,724,750 | 4,532,623 | 2.6280 | 2.630 | 2.610 | 2.630 | 2.610 | 2.680 | 1,724,750 | 2.6280 | -1.87% |
| 2024-08-28 | 0 | 2.680 | 2.680 | 2.690 | 2.670 | 2.760 | 1,053,600 | 2,845,693 | 2.7009 | 2.680 | 2.680 | 2.690 | 2.670 | 2.760 | 1,053,600 | 2.7009 | -3.94% |
| 2024-08-27 | 0 | 2.790 | 2.780 | 2.790 | 2.740 | 2.820 | 656,000 | 1,816,100 | 2.7684 | 2.790 | 2.780 | 2.790 | 2.740 | 2.820 | 656,000 | 2.7684 | -0.71% |
| 2024-08-26 | 0 | 2.810 | 2.810 | 2.820 | 2.800 | 2.850 | 590,600 | 1,667,002 | 2.8226 | 2.810 | 2.810 | 2.820 | 2.800 | 2.850 | 590,600 | 2.8226 | 0.36% |
| 2024-08-23 | 0 | 2.800 | 2.800 | 2.810 | 2.730 | 2.830 | 1,149,248 | 3,188,622 | 2.7745 | 2.800 | 2.800 | 2.810 | 2.730 | 2.830 | 1,149,248 | 2.7745 | -1.06% |
| 2024-08-22 | 0 | 2.830 | 2.810 | 2.830 | 2.800 | 2.910 | 1,123,126 | 3,198,107 | 2.8475 | 2.830 | 2.810 | 2.830 | 2.800 | 2.910 | 1,123,126 | 2.8475 | -2.41% |
| 2024-08-21 | 0 | 2.900 | 2.890 | 2.900 | 2.860 | 2.910 | 414,000 | 1,194,370 | 2.8850 | 2.900 | 2.890 | 2.900 | 2.860 | 2.910 | 414,000 | 2.8850 | -0.68% |
| 2024-08-20 | 0 | 2.920 | 2.910 | 2.920 | 2.890 | 2.940 | 401,200 | 1,171,160 | 2.9191 | 2.920 | 2.910 | 2.920 | 2.890 | 2.940 | 401,200 | 2.9191 | -0.34% |
| 2024-08-19 | 0 | 2.930 | 2.920 | 2.930 | 2.920 | 2.950 | 399,200 | 1,172,478 | 2.9371 | 2.930 | 2.920 | 2.930 | 2.920 | 2.950 | 399,200 | 2.9371 | 1.38% |
| 2024-08-16 | 0 | 2.890 | 2.890 | 2.900 | 2.870 | 2.930 | 378,700 | 1,095,906 | 2.8939 | 2.890 | 2.890 | 2.900 | 2.870 | 2.930 | 378,700 | 2.8939 | 0.00% |
| 2024-08-15 | 0 | 2.890 | 2.870 | 2.890 | 2.850 | 2.910 | 377,064 | 1,087,422 | 2.8839 | 2.890 | 2.870 | 2.890 | 2.850 | 2.910 | 377,064 | 2.8839 | 0.00% |
| 2024-08-14 | 0 | 2.890 | 2.890 | 2.900 | 2.850 | 2.950 | 722,100 | 2,084,199 | 2.8863 | 2.890 | 2.890 | 2.900 | 2.850 | 2.950 | 722,100 | 2.8863 | -1.03% |
| 2024-08-13 | 0 | 2.920 | 2.910 | 2.920 | 2.900 | 2.960 | 780,020 | 2,283,684 | 2.9277 | 2.920 | 2.910 | 2.920 | 2.900 | 2.960 | 780,020 | 2.9277 | -1.35% |
| 2024-08-12 | 0 | 2.960 | 2.940 | 2.960 | 2.920 | 2.960 | 2,854,061 | 8,377,279 | 2.9352 | 2.960 | 2.940 | 2.960 | 2.920 | 2.960 | 2,854,061 | 2.9352 | -0.34% |
| 2024-08-09 | 0 | 2.970 | 2.940 | 2.970 | 2.900 | 3.010 | 2,259,800 | 6,697,795 | 2.9639 | 2.970 | 2.940 | 2.970 | 2.900 | 3.010 | 2,259,800 | 2.9639 | 2.77% |
| 2024-08-08 | 0 | 2.890 | 2.880 | 2.890 | 2.850 | 2.940 | 1,000,500 | 2,897,717 | 2.8963 | 2.890 | 2.880 | 2.890 | 2.850 | 2.940 | 1,000,500 | 2.8963 | -0.34% |
| 2024-08-07 | 0 | 2.900 | 2.880 | 2.900 | 2.860 | 2.920 | 1,076,300 | 3,105,376 | 2.8852 | 2.900 | 2.880 | 2.900 | 2.860 | 2.920 | 1,076,300 | 2.8852 | 0.00% |
| 2024-08-06 | 0 | 2.900 | 2.900 | 2.910 | 2.870 | 2.980 | 918,179 | 2,668,192 | 2.9060 | 2.900 | 2.900 | 2.910 | 2.870 | 2.980 | 918,179 | 2.9060 | -1.02% |
| 2024-08-05 | 0 | 2.930 | 2.930 | 2.940 | 2.910 | 2.970 | 4,360,400 | 12,811,060 | 2.9380 | 2.930 | 2.930 | 2.940 | 2.910 | 2.970 | 4,360,400 | 2.9380 | -0.68% |
| 2024-08-02 | 0 | 2.950 | 2.940 | 2.950 | 2.920 | 2.980 | 674,350 | 1,988,062 | 2.9481 | 2.950 | 2.940 | 2.950 | 2.920 | 2.980 | 674,350 | 2.9481 | -1.01% |
| 2024-08-01 | 0 | 2.980 | 2.960 | 2.980 | 2.950 | 3.030 | 774,900 | 2,299,430 | 2.9674 | 2.980 | 2.960 | 2.980 | 2.950 | 3.030 | 774,900 | 2.9674 | -0.67% |
| 2024-07-31 | 0 | 3.000 | 2.990 | 3.000 | 2.920 | 3.040 | 1,667,376 | 4,959,148 | 2.9742 | 3.000 | 2.990 | 3.000 | 2.920 | 3.040 | 1,667,376 | 2.9742 | 2.39% |
| 2024-07-30 | 0 | 2.930 | 2.920 | 2.930 | 2.930 | 3.020 | 1,083,992 | 3,218,070 | 2.9687 | 2.930 | 2.920 | 2.930 | 2.930 | 3.020 | 1,083,992 | 2.9687 | -2.66% |
| 2024-07-29 | 0 | 3.010 | 3.000 | 3.010 | 3.000 | 3.050 | 717,400 | 2,166,651 | 3.0201 | 3.010 | 3.000 | 3.010 | 3.000 | 3.050 | 717,400 | 3.0201 | -0.99% |
| 2024-07-26 | 0 | 3.040 | 3.020 | 3.040 | 3.010 | 3.070 | 1,710,500 | 5,188,381 | 3.0333 | 3.040 | 3.020 | 3.040 | 3.010 | 3.070 | 1,710,500 | 3.0333 | 0.66% |
| 2024-07-25 | 0 | 3.020 | 3.010 | 3.020 | 3.010 | 3.060 | 1,213,800 | 3,676,386 | 3.0288 | 3.020 | 3.010 | 3.020 | 3.010 | 3.060 | 1,213,800 | 3.0288 | -0.66% |
| 2024-07-24 | 0 | 3.040 | 3.010 | 3.040 | 3.020 | 3.120 | 1,183,196 | 3,615,529 | 3.0557 | 3.040 | 3.010 | 3.040 | 3.020 | 3.120 | 1,183,196 | 3.0557 | -2.56% |
| 2024-07-23 | 0 | 3.120 | 3.110 | 3.120 | 3.090 | 3.250 | 1,303,982 | 4,109,929 | 3.1518 | 3.120 | 3.110 | 3.120 | 3.090 | 3.250 | 1,303,982 | 3.1518 | -2.80% |
| 2024-07-22 | 0 | 3.210 | 3.200 | 3.210 | 3.200 | 3.260 | 753,800 | 2,421,745 | 3.2127 | 3.210 | 3.200 | 3.210 | 3.200 | 3.260 | 753,800 | 3.2127 | -0.93% |
| 2024-07-19 | 0 | 3.240 | 3.240 | 3.250 | 3.240 | 3.410 | 2,020,600 | 6,657,537 | 3.2948 | 3.240 | 3.240 | 3.250 | 3.240 | 3.410 | 2,020,600 | 3.2948 | -4.71% |
| 2024-07-18 | 0 | 3.400 | 3.400 | 3.420 | 3.370 | 3.440 | 782,500 | 2,654,007 | 3.3917 | 3.400 | 3.400 | 3.420 | 3.370 | 3.440 | 782,500 | 3.3917 | -0.29% |
| 2024-07-17 | 0 | 3.410 | 3.400 | 3.420 | 3.380 | 3.440 | 655,600 | 2,241,361 | 3.4188 | 3.410 | 3.400 | 3.420 | 3.380 | 3.440 | 655,600 | 3.4188 | 0.89% |
| 2024-07-16 | 0 | 3.380 | 3.370 | 3.380 | 3.360 | 3.450 | 678,600 | 2,298,545 | 3.3872 | 3.380 | 3.370 | 3.380 | 3.360 | 3.450 | 678,600 | 3.3872 | -1.46% |
| 2024-07-15 | 0 | 3.430 | 3.420 | 3.430 | 3.410 | 3.500 | 665,200 | 2,292,200 | 3.4459 | 3.430 | 3.420 | 3.430 | 3.410 | 3.500 | 665,200 | 3.4459 | -2.28% |
| 2024-07-12 | 0 | 3.510 | 3.510 | 3.520 | 3.450 | 3.570 | 1,338,000 | 4,703,536 | 3.5153 | 3.510 | 3.510 | 3.520 | 3.450 | 3.570 | 1,338,000 | 3.5153 | 2.33% |
| 2024-07-11 | 0 | 3.430 | 3.430 | 3.440 | 3.390 | 3.470 | 1,234,038 | 4,218,153 | 3.4182 | 3.430 | 3.430 | 3.440 | 3.390 | 3.470 | 1,234,038 | 3.4182 | 0.88% |
| 2024-07-10 | 0 | 3.400 | 3.400 | 3.410 | 3.390 | 3.490 | 1,075,800 | 3,676,424 | 3.4174 | 3.400 | 3.400 | 3.410 | 3.390 | 3.490 | 1,075,800 | 3.4174 | -1.73% |
| 2024-07-09 | 0 | 3.460 | 3.450 | 3.460 | 3.450 | 3.490 | 907,500 | 3,140,878 | 3.4610 | 3.460 | 3.450 | 3.460 | 3.450 | 3.490 | 907,500 | 3.4610 | 0.00% |
| 2024-07-08 | 0 | 3.460 | 3.450 | 3.460 | 3.370 | 3.590 | 4,689,300 | 16,186,917 | 3.4519 | 3.460 | 3.450 | 3.460 | 3.370 | 3.590 | 4,689,300 | 3.4519 | -3.62% |
| 2024-07-05 | 0 | 3.590 | 3.580 | 3.590 | 3.570 | 3.640 | 1,040,100 | 3,731,938 | 3.5881 | 3.590 | 3.580 | 3.590 | 3.570 | 3.640 | 1,040,100 | 3.5881 | -0.83% |
| 2024-07-04 | 0 | 3.620 | 3.600 | 3.620 | 3.600 | 3.670 | 678,900 | 2,457,856 | 3.6204 | 3.620 | 3.600 | 3.620 | 3.600 | 3.670 | 678,900 | 3.6204 | -0.82% |
| 2024-07-03 | 0 | 3.650 | 3.640 | 3.650 | 3.570 | 3.670 | 3,893,000 | 14,075,261 | 3.6155 | 3.650 | 3.640 | 3.650 | 3.570 | 3.670 | 3,893,000 | 3.6155 | 1.96% |
| 2024-07-02 | 0 | 3.580 | 3.570 | 3.580 | 3.560 | 3.670 | 1,991,400 | 7,152,319 | 3.5916 | 3.580 | 3.570 | 3.580 | 3.560 | 3.670 | 1,991,400 | 3.5916 | 0.00% |
| 2024-06-28 | 0 | 3.580 | 3.560 | 3.580 | 3.550 | 3.620 | 1,148,400 | 4,103,264 | 3.5730 | 3.580 | 3.560 | 3.580 | 3.550 | 3.620 | 1,148,400 | 3.5730 | 0.00% |
| 2024-06-27 | 0 | 3.580 | 3.580 | 3.590 | 3.560 | 3.630 | 1,319,600 | 4,727,010 | 3.5822 | 3.580 | 3.580 | 3.590 | 3.560 | 3.630 | 1,319,600 | 3.5822 | -1.38% |
| 2024-06-26 | 0 | 3.630 | 3.620 | 3.630 | 3.580 | 3.630 | 940,888 | 3,395,377 | 3.6087 | 3.630 | 3.620 | 3.630 | 3.580 | 3.630 | 940,888 | 3.6087 | 0.00% |
| 2024-06-25 | 0 | 3.630 | 3.610 | 3.630 | 3.590 | 3.670 | 1,673,700 | 6,080,844 | 3.6332 | 3.630 | 3.610 | 3.630 | 3.590 | 3.670 | 1,673,700 | 3.6332 | 0.28% |
| 2024-06-24 | 0 | 3.620 | 3.610 | 3.620 | 3.560 | 3.620 | 1,440,160 | 5,161,229 | 3.5838 | 3.620 | 3.610 | 3.620 | 3.560 | 3.620 | 1,440,160 | 3.5838 | 0.28% |
| 2024-06-21 | 0 | 3.610 | 3.600 | 3.610 | 3.570 | 3.640 | 2,685,435 | 9,695,491 | 3.6104 | 3.610 | 3.600 | 3.610 | 3.570 | 3.640 | 2,685,435 | 3.6104 | 0.84% |
| 2024-06-20 | 0 | 3.580 | 3.570 | 3.580 | 3.560 | 3.610 | 1,482,500 | 5,302,623 | 3.5768 | 3.580 | 3.570 | 3.580 | 3.560 | 3.610 | 1,482,500 | 3.5768 | -0.28% |
| 2024-06-19 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.650 | 1,125,832 | 4,060,659 | 3.6068 | 3.590 | 3.590 | 3.600 | 3.580 | 3.650 | 1,125,832 | 3.6068 | -0.28% |
| 2024-06-18 | 0 | 3.600 | 3.590 | 3.600 | 3.560 | 3.630 | 980,861 | 3,525,645 | 3.5944 | 3.600 | 3.590 | 3.600 | 3.560 | 3.630 | 980,861 | 3.5944 | -0.28% |
| 2024-06-17 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.650 | 1,068,440 | 3,857,841 | 3.6107 | 3.610 | 3.600 | 3.610 | 3.580 | 3.650 | 1,068,440 | 3.6107 | -1.10% |
| 2024-06-14 | 0 | 3.650 | 3.640 | 3.650 | 3.570 | 3.700 | 1,154,100 | 4,217,038 | 3.6540 | 3.650 | 3.640 | 3.650 | 3.570 | 3.700 | 1,154,100 | 3.6540 | 0.27% |
| 2024-06-13 | 0 | 3.640 | 3.630 | 3.640 | 3.590 | 3.690 | 1,171,990 | 4,240,535 | 3.6182 | 3.640 | 3.630 | 3.640 | 3.590 | 3.690 | 1,171,990 | 3.6182 | 0.00% |
| 2024-06-12 | 0 | 3.640 | 3.630 | 3.640 | 3.620 | 3.690 | 1,053,200 | 3,831,798 | 3.6382 | 3.640 | 3.630 | 3.640 | 3.620 | 3.690 | 1,053,200 | 3.6382 | -0.55% |
| 2024-06-11 | 0 | 3.660 | 3.650 | 3.660 | 3.610 | 3.710 | 1,344,600 | 4,924,422 | 3.6624 | 3.660 | 3.650 | 3.660 | 3.610 | 3.710 | 1,344,600 | 3.6624 | -1.08% |
| 2024-06-07 | 0 | 3.700 | 3.680 | 3.700 | 3.670 | 3.730 | 987,540 | 3,649,842 | 3.6959 | 3.700 | 3.680 | 3.700 | 3.670 | 3.730 | 987,540 | 3.6959 | 0.27% |
| 2024-06-06 | 0 | 3.690 | 3.680 | 3.690 | 3.630 | 3.780 | 1,699,000 | 6,249,052 | 3.6781 | 3.690 | 3.680 | 3.690 | 3.630 | 3.780 | 1,699,000 | 3.6781 | -1.07% |
| 2024-06-05 | 0 | 3.730 | 3.700 | 3.730 | 3.700 | 3.830 | 1,644,269 | 6,169,553 | 3.7522 | 3.730 | 3.700 | 3.730 | 3.700 | 3.830 | 1,644,269 | 3.7522 | -2.36% |
| 2024-06-04 | 0 | 3.820 | 3.800 | 3.820 | 3.720 | 3.860 | 2,014,276 | 7,682,457 | 3.8140 | 3.820 | 3.800 | 3.820 | 3.720 | 3.860 | 2,014,276 | 3.8140 | 0.79% |
| 2024-06-03 | 0 | 3.790 | 3.780 | 3.790 | 3.750 | 3.840 | 1,086,083 | 4,107,280 | 3.7817 | 3.790 | 3.780 | 3.790 | 3.750 | 3.840 | 1,086,083 | 3.7817 | 0.26% |
| 2024-05-31 | 0 | 3.780 | 3.780 | 3.800 | 3.780 | 3.910 | 2,744,900 | 10,498,980 | 3.8249 | 3.780 | 3.780 | 3.800 | 3.780 | 3.910 | 2,744,900 | 3.8249 | -1.82% |
| 2024-05-30 | 0 | 3.850 | 3.830 | 3.850 | 3.770 | 3.900 | 2,039,301 | 7,801,140 | 3.8254 | 3.850 | 3.830 | 3.850 | 3.770 | 3.900 | 2,039,301 | 3.8254 | -1.28% |
| 2024-05-29 | 0 | 3.900 | 3.890 | 3.900 | 3.860 | 3.990 | 1,996,600 | 7,785,084 | 3.8992 | 3.900 | 3.890 | 3.900 | 3.860 | 3.990 | 1,996,600 | 3.8992 | 0.26% |
| 2024-05-28 | 0 | 3.890 | 3.880 | 3.890 | 3.840 | 4.070 | 2,865,539 | 11,226,113 | 3.9176 | 3.890 | 3.880 | 3.890 | 3.840 | 4.070 | 2,865,539 | 3.9176 | -2.02% |
| 2024-05-27 | 0 | 3.970 | 3.950 | 3.970 | 3.850 | 3.970 | 3,606,608 | 14,027,623 | 3.8894 | 3.970 | 3.950 | 3.970 | 3.850 | 3.970 | 3,606,608 | 3.8894 | 1.28% |
| 2024-05-24 | 0 | 3.920 | 3.910 | 3.920 | 3.830 | 4.060 | 6,259,207 | 24,297,447 | 3.8819 | 3.920 | 3.910 | 3.920 | 3.830 | 4.060 | 6,259,207 | 3.8819 | -3.21% |
| 2024-05-23 | 0 | 4.050 | 4.030 | 4.050 | 3.990 | 4.150 | 2,359,393 | 9,530,158 | 4.0392 | 4.050 | 4.030 | 4.050 | 3.990 | 4.150 | 2,359,393 | 4.0392 | -3.11% |
| 2024-05-22 | 0 | 4.180 | 4.170 | 4.180 | 4.140 | 4.330 | 2,329,734 | 9,844,869 | 4.2257 | 4.180 | 4.170 | 4.180 | 4.140 | 4.330 | 2,329,734 | 4.2257 | 0.24% |
| 2024-05-21 | 0 | 4.170 | 4.160 | 4.170 | 4.160 | 4.330 | 3,167,844 | 13,409,780 | 4.2331 | 4.170 | 4.160 | 4.170 | 4.160 | 4.330 | 3,167,844 | 4.2331 | -3.25% |
| 2024-05-20 | 0 | 4.310 | 4.310 | 4.320 | 4.250 | 4.470 | 5,466,956 | 23,902,939 | 4.3723 | 4.310 | 4.310 | 4.320 | 4.250 | 4.470 | 5,466,956 | 4.3723 | -1.15% |
| 2024-05-17 | 0 | 4.360 | 4.360 | 4.370 | 4.100 | 4.400 | 8,260,921 | 35,169,041 | 4.2573 | 4.360 | 4.360 | 4.370 | 4.100 | 4.400 | 8,260,921 | 4.2573 | 7.65% |
| 2024-05-16 | 0 | 4.050 | 4.050 | 4.060 | 3.890 | 4.130 | 5,749,482 | 23,289,756 | 4.0508 | 4.050 | 4.050 | 4.060 | 3.890 | 4.130 | 5,749,482 | 4.0508 | 5.47% |
| 2024-05-14 | 0 | 3.840 | 3.830 | 3.840 | 3.760 | 3.920 | 2,118,387 | 8,084,284 | 3.8162 | 3.840 | 3.830 | 3.840 | 3.760 | 3.920 | 2,118,387 | 3.8162 | -0.52% |
| 2024-05-13 | 0 | 3.860 | 3.850 | 3.860 | 3.800 | 3.910 | 1,719,575 | 6,621,008 | 3.8504 | 3.860 | 3.850 | 3.860 | 3.800 | 3.910 | 1,719,575 | 3.8504 | -0.26% |
| 2024-05-10 | 0 | 3.870 | 3.870 | 3.880 | 3.710 | 3.910 | 5,637,406 | 21,695,232 | 3.8484 | 3.870 | 3.870 | 3.880 | 3.710 | 3.910 | 5,637,406 | 3.8484 | 3.20% |
| 2024-05-09 | 0 | 3.750 | 3.740 | 3.750 | 3.630 | 3.800 | 1,639,904 | 6,108,174 | 3.7247 | 3.750 | 3.740 | 3.750 | 3.630 | 3.800 | 1,639,904 | 3.7247 | 2.18% |
| 2024-05-08 | 0 | 3.670 | 3.650 | 3.670 | 3.650 | 3.860 | 1,900,209 | 7,060,101 | 3.7154 | 3.670 | 3.650 | 3.670 | 3.650 | 3.860 | 1,900,209 | 3.7154 | -5.17% |
| 2024-05-07 | 0 | 3.870 | 3.830 | 3.870 | 3.760 | 3.870 | 2,008,360 | 7,647,819 | 3.8080 | 3.870 | 3.830 | 3.870 | 3.760 | 3.870 | 2,008,360 | 3.8080 | 1.84% |
| 2024-05-06 | 0 | 3.800 | 3.800 | 3.810 | 3.780 | 3.980 | 3,010,435 | 11,535,720 | 3.8319 | 3.800 | 3.800 | 3.810 | 3.780 | 3.980 | 3,010,435 | 3.8319 | -3.55% |
| 2024-05-03 | 0 | 3.940 | 3.920 | 3.940 | 3.840 | 3.960 | 811,447 | 3,166,572 | 3.9024 | 3.940 | 3.920 | 3.940 | 3.840 | 3.960 | 811,447 | 3.9024 | 4.23% |
| 2024-05-02 | 0 | 3.780 | 3.780 | 3.800 | 3.690 | 3.940 | 2,767,200 | 10,374,258 | 3.7490 | 3.780 | 3.780 | 3.800 | 3.690 | 3.940 | 2,767,200 | 3.7490 | 1.07% |
| 2024-04-30 | 0 | 3.740 | 3.730 | 3.740 | 3.620 | 3.750 | 9,030,600 | 33,072,585 | 3.6623 | 3.740 | 3.730 | 3.740 | 3.620 | 3.750 | 9,030,600 | 3.6623 | 1.08% |
| 2024-04-29 | 0 | 3.700 | 3.690 | 3.700 | 3.630 | 3.860 | 10,668,475 | 39,924,899 | 3.7423 | 3.700 | 3.690 | 3.700 | 3.630 | 3.860 | 10,668,475 | 3.7423 | 3.35% |
| 2024-04-26 | 0 | 3.580 | 3.560 | 3.580 | 3.440 | 3.590 | 8,291,640 | 29,238,615 | 3.5263 | 3.580 | 3.560 | 3.580 | 3.440 | 3.590 | 8,291,640 | 3.5263 | 3.17% |
| 2024-04-25 | 0 | 3.470 | 3.460 | 3.470 | 3.390 | 3.470 | 7,809,100 | 26,664,873 | 3.4146 | 3.470 | 3.460 | 3.470 | 3.390 | 3.470 | 7,809,100 | 3.4146 | 2.06% |
| 2024-04-24 | 0 | 3.400 | 3.390 | 3.400 | 3.340 | 3.420 | 7,695,400 | 25,872,436 | 3.3621 | 3.400 | 3.390 | 3.400 | 3.340 | 3.420 | 7,695,400 | 3.3621 | 0.59% |
| 2024-04-23 | 0 | 3.380 | 3.370 | 3.380 | 3.340 | 3.400 | 821,903 | 2,766,275 | 3.3657 | 3.380 | 3.370 | 3.380 | 3.340 | 3.400 | 821,903 | 3.3657 | -0.59% |
| 2024-04-22 | 0 | 3.400 | 3.380 | 3.400 | 3.370 | 3.450 | 1,145,290 | 3,898,371 | 3.4038 | 3.400 | 3.380 | 3.400 | 3.370 | 3.450 | 1,145,290 | 3.4038 | -0.29% |
| 2024-04-19 | 0 | 3.410 | 3.400 | 3.410 | 3.340 | 3.410 | 824,200 | 2,774,254 | 3.3660 | 3.410 | 3.400 | 3.410 | 3.340 | 3.410 | 824,200 | 3.3660 | 0.29% |
| 2024-04-18 | 0 | 3.400 | 3.390 | 3.400 | 3.330 | 3.410 | 770,150 | 2,600,522 | 3.3766 | 3.400 | 3.390 | 3.400 | 3.330 | 3.410 | 770,150 | 3.3766 | 0.89% |
| 2024-04-17 | 0 | 3.370 | 3.360 | 3.370 | 3.350 | 3.450 | 1,122,288 | 3,781,518 | 3.3695 | 3.370 | 3.360 | 3.370 | 3.350 | 3.450 | 1,122,288 | 3.3695 | 0.00% |
| 2024-04-16 | 0 | 3.370 | 3.350 | 3.370 | 3.320 | 3.430 | 2,831,000 | 9,513,372 | 3.3604 | 3.370 | 3.350 | 3.370 | 3.320 | 3.430 | 2,831,000 | 3.3604 | -1.75% |
| 2024-04-15 | 0 | 3.430 | 3.400 | 3.430 | 3.330 | 3.430 | 1,488,376 | 5,034,004 | 3.3822 | 3.430 | 3.400 | 3.430 | 3.330 | 3.430 | 1,488,376 | 3.3822 | 0.88% |
| 2024-04-12 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.520 | 1,202,000 | 4,101,263 | 3.4120 | 3.400 | 3.390 | 3.400 | 3.380 | 3.520 | 1,202,000 | 3.4120 | -2.30% |
| 2024-04-11 | 0 | 3.480 | 3.450 | 3.480 | 3.360 | 3.490 | 1,397,372 | 4,789,286 | 3.4274 | 3.480 | 3.450 | 3.480 | 3.360 | 3.490 | 1,397,372 | 3.4274 | -0.29% |
| 2024-04-10 | 0 | 3.490 | 3.480 | 3.490 | 3.470 | 3.520 | 954,500 | 3,332,354 | 3.4912 | 3.490 | 3.480 | 3.490 | 3.470 | 3.520 | 954,500 | 3.4912 | 0.58% |
| 2024-04-09 | 0 | 3.470 | 3.460 | 3.470 | 3.390 | 3.490 | 558,528 | 1,933,305 | 3.4614 | 3.470 | 3.460 | 3.470 | 3.390 | 3.490 | 558,528 | 3.4614 | 0.58% |
| 2024-04-08 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.530 | 1,466,691 | 5,084,321 | 3.4665 | 3.450 | 3.440 | 3.450 | 3.440 | 3.530 | 1,466,691 | 3.4665 | -1.71% |
| 2024-04-05 | 0 | 3.510 | 3.500 | 3.510 | 3.480 | 3.540 | 475,800 | 1,662,937 | 3.4950 | 3.510 | 3.500 | 3.510 | 3.480 | 3.540 | 475,800 | 3.4950 | 0.29% |
| 2024-04-03 | 0 | 3.500 | 3.480 | 3.500 | 3.470 | 3.540 | 1,755,000 | 6,130,439 | 3.4931 | 3.500 | 3.480 | 3.500 | 3.470 | 3.540 | 1,755,000 | 3.4931 | -0.28% |
| 2024-04-02 | 0 | 3.510 | 3.500 | 3.510 | 3.480 | 3.580 | 1,736,665 | 6,096,952 | 3.5107 | 3.510 | 3.500 | 3.510 | 3.480 | 3.580 | 1,736,665 | 3.5107 | -1.13% |
| 2024-03-28 | 0 | 3.550 | 3.550 | 3.560 | 3.480 | 3.570 | 1,298,030 | 4,564,887 | 3.5168 | 3.550 | 3.550 | 3.560 | 3.480 | 3.570 | 1,298,030 | 3.5168 | 0.57% |
| 2024-03-27 | 0 | 3.530 | 3.510 | 3.530 | 3.520 | 3.620 | 1,737,072 | 6,184,261 | 3.5602 | 3.530 | 3.510 | 3.530 | 3.520 | 3.620 | 1,737,072 | 3.5602 | -0.84% |
| 2024-03-26 | 0 | 3.560 | 3.550 | 3.560 | 3.510 | 3.630 | 2,866,302 | 10,147,497 | 3.5403 | 3.560 | 3.550 | 3.560 | 3.510 | 3.630 | 2,866,302 | 3.5403 | -0.84% |
| 2024-03-25 | 0 | 3.590 | 3.570 | 3.590 | 3.510 | 3.630 | 2,337,959 | 8,303,186 | 3.5515 | 3.590 | 3.570 | 3.590 | 3.510 | 3.630 | 2,337,959 | 3.5515 | 0.56% |
| 2024-03-22 | 0 | 3.570 | 3.530 | 3.570 | 3.510 | 3.630 | 2,113,947 | 7,467,085 | 3.5323 | 3.570 | 3.530 | 3.570 | 3.510 | 3.630 | 2,113,947 | 3.5323 | -1.38% |
| 2024-03-21 | 0 | 3.620 | 3.610 | 3.620 | 3.570 | 3.660 | 1,679,611 | 6,062,810 | 3.6097 | 3.620 | 3.610 | 3.620 | 3.570 | 3.660 | 1,679,611 | 3.6097 | 1.69% |
| 2024-03-20 | 0 | 3.560 | 3.550 | 3.560 | 3.520 | 3.610 | 2,855,130 | 10,121,842 | 3.5451 | 3.560 | 3.550 | 3.560 | 3.520 | 3.610 | 2,855,130 | 3.5451 | -1.11% |
| 2024-03-19 | 0 | 3.600 | 3.550 | 3.600 | 3.520 | 3.610 | 2,181,800 | 7,795,261 | 3.5729 | 3.600 | 3.550 | 3.600 | 3.520 | 3.610 | 2,181,800 | 3.5729 | -0.28% |
| 2024-03-18 | 0 | 3.610 | 3.580 | 3.610 | 3.560 | 3.650 | 1,577,761 | 5,652,602 | 3.5827 | 3.610 | 3.580 | 3.610 | 3.560 | 3.650 | 1,577,761 | 3.5827 | -0.55% |
| 2024-03-15 | 0 | 3.630 | 3.630 | 3.650 | 3.610 | 3.690 | 2,401,172 | 8,734,728 | 3.6377 | 3.630 | 3.630 | 3.650 | 3.610 | 3.690 | 2,401,172 | 3.6377 | -1.63% |
| 2024-03-14 | 0 | 3.690 | 3.650 | 3.690 | 3.660 | 3.760 | 994,176 | 3,673,756 | 3.6953 | 3.690 | 3.650 | 3.690 | 3.660 | 3.760 | 994,176 | 3.6953 | -1.34% |
| 2024-03-13 | 0 | 3.740 | 3.690 | 3.740 | 3.690 | 3.830 | 807,700 | 3,009,840 | 3.7264 | 3.740 | 3.690 | 3.740 | 3.690 | 3.830 | 807,700 | 3.7264 | -2.86% |
| 2024-03-12 | 0 | 3.850 | 3.810 | 3.850 | 3.620 | 3.880 | 1,522,200 | 5,772,660 | 3.7923 | 3.850 | 3.810 | 3.850 | 3.620 | 3.880 | 1,522,200 | 3.7923 | 5.19% |
| 2024-03-11 | 0 | 3.660 | 3.620 | 3.660 | 3.610 | 3.670 | 644,703 | 2,342,970 | 3.6342 | 3.660 | 3.620 | 3.660 | 3.610 | 3.670 | 644,703 | 3.6342 | 0.83% |
| 2024-03-08 | 0 | 3.630 | 3.620 | 3.630 | 3.600 | 3.660 | 378,587 | 1,372,875 | 3.6263 | 3.630 | 3.620 | 3.630 | 3.600 | 3.660 | 378,587 | 3.6263 | 0.83% |
| 2024-03-07 | 0 | 3.600 | 3.590 | 3.600 | 3.580 | 3.680 | 1,653,100 | 5,970,900 | 3.6119 | 3.600 | 3.590 | 3.600 | 3.580 | 3.680 | 1,653,100 | 3.6119 | -1.64% |
| 2024-03-06 | 0 | 3.660 | 3.650 | 3.660 | 3.610 | 3.740 | 2,672,085 | 9,747,459 | 3.6479 | 3.660 | 3.650 | 3.660 | 3.610 | 3.740 | 2,672,085 | 3.6479 | 0.27% |
| 2024-03-05 | 0 | 3.650 | 3.610 | 3.650 | 3.590 | 3.690 | 1,453,900 | 5,307,117 | 3.6503 | 3.650 | 3.610 | 3.650 | 3.590 | 3.690 | 1,453,900 | 3.6503 | 1.39% |
| 2024-03-04 | 0 | 3.600 | 3.600 | 3.610 | 3.600 | 3.730 | 1,079,469 | 3,921,407 | 3.6327 | 3.600 | 3.600 | 3.610 | 3.600 | 3.730 | 1,079,469 | 3.6327 | -4.26% |
| 2024-03-01 | 0 | 3.760 | 3.740 | 3.760 | 3.680 | 3.760 | 727,133 | 2,716,921 | 3.7365 | 3.760 | 3.740 | 3.760 | 3.680 | 3.760 | 727,133 | 3.7365 | 0.27% |
| 2024-02-29 | 0 | 3.750 | 3.750 | 3.760 | 3.700 | 3.830 | 1,786,535 | 6,709,979 | 3.7559 | 3.750 | 3.750 | 3.760 | 3.700 | 3.830 | 1,786,535 | 3.7559 | -1.32% |
| 2024-02-28 | 0 | 3.800 | 3.790 | 3.800 | 3.710 | 3.910 | 1,262,300 | 4,787,807 | 3.7929 | 3.800 | 3.790 | 3.800 | 3.710 | 3.910 | 1,262,300 | 3.7929 | -2.81% |
| 2024-02-27 | 0 | 3.910 | 3.880 | 3.910 | 3.820 | 3.920 | 1,203,456 | 4,650,660 | 3.8644 | 3.910 | 3.880 | 3.910 | 3.820 | 3.920 | 1,203,456 | 3.8644 | 0.51% |
| 2024-02-26 | 0 | 3.890 | 3.860 | 3.890 | 3.840 | 3.960 | 900,100 | 3,489,275 | 3.8765 | 3.890 | 3.860 | 3.890 | 3.840 | 3.960 | 900,100 | 3.8765 | -0.77% |
| 2024-02-23 | 0 | 3.920 | 3.920 | 3.930 | 3.880 | 4.020 | 1,356,800 | 5,328,639 | 3.9274 | 3.920 | 3.920 | 3.930 | 3.880 | 4.020 | 1,356,800 | 3.9274 | -1.26% |
| 2024-02-22 | 0 | 3.970 | 3.970 | 3.980 | 3.840 | 4.000 | 1,187,544 | 4,642,856 | 3.9096 | 3.970 | 3.970 | 3.980 | 3.840 | 4.000 | 1,187,544 | 3.9096 | -0.25% |
| 2024-02-21 | 0 | 3.980 | 3.910 | 3.980 | 3.760 | 3.980 | 1,939,800 | 7,573,587 | 3.9043 | 3.980 | 3.910 | 3.980 | 3.760 | 3.980 | 1,939,800 | 3.9043 | 4.74% |
| 2024-02-20 | 0 | 3.800 | 3.780 | 3.800 | 3.750 | 3.820 | 561,600 | 2,122,902 | 3.7801 | 3.800 | 3.780 | 3.800 | 3.750 | 3.820 | 561,600 | 3.7801 | -0.52% |
| 2024-02-19 | 0 | 3.820 | 3.790 | 3.820 | 3.740 | 3.930 | 944,500 | 3,589,246 | 3.8002 | 3.820 | 3.790 | 3.820 | 3.740 | 3.930 | 944,500 | 3.8002 | -3.54% |
| 2024-02-16 | 0 | 3.960 | 3.960 | 3.990 | 3.760 | 4.010 | 491,400 | 1,933,807 | 3.9353 | 3.960 | 3.960 | 3.990 | 3.760 | 4.010 | 491,400 | 3.9353 | 4.49% |
| 2024-02-15 | 0 | 3.790 | 3.740 | 3.790 | 3.690 | 3.800 | 383,681 | 1,430,607 | 3.7286 | 3.790 | 3.740 | 3.790 | 3.690 | 3.800 | 383,681 | 3.7286 | 0.26% |
| 2024-02-14 | 0 | 3.780 | 3.780 | 3.790 | 3.660 | 3.790 | 922,100 | 3,423,051 | 3.7122 | 3.780 | 3.780 | 3.790 | 3.660 | 3.790 | 922,100 | 3.7122 | -2.58% |
| 2024-02-09 | 0 | 3.880 | 3.880 | 3.910 | 3.600 | 3.890 | 725,600 | 2,710,526 | 3.7356 | 3.880 | 3.880 | 3.910 | 3.600 | 3.890 | 725,600 | 3.7356 | 3.19% |
| 2024-02-08 | 0 | 3.760 | 3.720 | 3.760 | 3.640 | 3.770 | 1,070,922 | 3,965,308 | 3.7027 | 3.760 | 3.720 | 3.760 | 3.640 | 3.770 | 1,070,922 | 3.7027 | 2.17% |
| 2024-02-07 | 0 | 3.680 | 3.650 | 3.680 | 3.630 | 3.780 | 1,017,800 | 3,738,425 | 3.6730 | 3.680 | 3.650 | 3.680 | 3.630 | 3.780 | 1,017,800 | 3.6730 | -1.08% |
| 2024-02-06 | 0 | 3.720 | 3.710 | 3.720 | 3.570 | 3.730 | 1,274,809 | 4,659,296 | 3.6549 | 3.720 | 3.710 | 3.720 | 3.570 | 3.730 | 1,274,809 | 3.6549 | 3.91% |
| 2024-02-05 | 0 | 3.580 | 3.580 | 3.590 | 3.480 | 3.600 | 654,723 | 2,310,041 | 3.5283 | 3.580 | 3.580 | 3.590 | 3.480 | 3.600 | 654,723 | 3.5283 | -0.56% |
| 2024-02-02 | 0 | 3.600 | 3.550 | 3.600 | 3.530 | 3.680 | 1,577,369 | 5,687,875 | 3.6059 | 3.600 | 3.550 | 3.600 | 3.530 | 3.680 | 1,577,369 | 3.6059 | 0.56% |
| 2024-02-01 | 0 | 3.580 | 3.580 | 3.590 | 3.520 | 3.640 | 675,200 | 2,414,121 | 3.5754 | 3.580 | 3.580 | 3.590 | 3.520 | 3.640 | 675,200 | 3.5754 | -0.83% |
| 2024-01-31 | 0 | 3.610 | 3.570 | 3.610 | 3.530 | 3.640 | 1,017,500 | 3,648,428 | 3.5857 | 3.610 | 3.570 | 3.610 | 3.530 | 3.640 | 1,017,500 | 3.5857 | -0.55% |
| 2024-01-30 | 0 | 3.630 | 3.630 | 3.640 | 3.560 | 3.760 | 591,823 | 2,153,608 | 3.6389 | 3.630 | 3.630 | 3.640 | 3.560 | 3.760 | 591,823 | 3.6389 | -2.94% |
| 2024-01-29 | 0 | 3.740 | 3.740 | 3.770 | 3.720 | 3.950 | 1,131,600 | 4,364,516 | 3.8569 | 3.740 | 3.740 | 3.770 | 3.720 | 3.950 | 1,131,600 | 3.8569 | -1.58% |
| 2024-01-26 | 0 | 3.800 | 3.780 | 3.800 | 3.720 | 3.870 | 1,896,500 | 7,251,897 | 3.8238 | 3.800 | 3.780 | 3.800 | 3.720 | 3.870 | 1,896,500 | 3.8238 | -0.26% |
| 2024-01-25 | 0 | 3.810 | 3.800 | 3.810 | 3.630 | 3.830 | 1,364,780 | 5,111,197 | 3.7451 | 3.810 | 3.800 | 3.810 | 3.630 | 3.830 | 1,364,780 | 3.7451 | 2.70% |
| 2024-01-24 | 0 | 3.710 | 3.690 | 3.710 | 3.540 | 3.740 | 761,770 | 2,771,728 | 3.6385 | 3.710 | 3.690 | 3.710 | 3.540 | 3.740 | 761,770 | 3.6385 | 3.06% |
| 2024-01-23 | 0 | 3.600 | 3.600 | 3.610 | 3.490 | 3.660 | 835,516 | 2,995,693 | 3.5854 | 3.600 | 3.600 | 3.610 | 3.490 | 3.660 | 835,516 | 3.5854 | 1.98% |
| 2024-01-22 | 0 | 3.530 | 3.480 | 3.530 | 3.480 | 3.600 | 1,343,100 | 4,708,159 | 3.5054 | 3.530 | 3.480 | 3.530 | 3.480 | 3.600 | 1,343,100 | 3.5054 | -1.67% |
| 2024-01-19 | 0 | 3.590 | 3.570 | 3.590 | 3.530 | 3.630 | 658,300 | 2,341,951 | 3.5576 | 3.590 | 3.570 | 3.590 | 3.530 | 3.630 | 658,300 | 3.5576 | -0.28% |
| 2024-01-18 | 0 | 3.600 | 3.590 | 3.600 | 3.530 | 3.660 | 1,261,700 | 4,521,162 | 3.5834 | 3.600 | 3.590 | 3.600 | 3.530 | 3.660 | 1,261,700 | 3.5834 | -1.37% |
| 2024-01-17 | 0 | 3.650 | 3.620 | 3.650 | 3.610 | 3.760 | 1,084,600 | 3,957,665 | 3.6490 | 3.650 | 3.620 | 3.650 | 3.610 | 3.760 | 1,084,600 | 3.6490 | -3.95% |
| 2024-01-16 | 0 | 3.800 | 3.800 | 3.810 | 3.750 | 3.860 | 598,802 | 2,272,280 | 3.7947 | 3.800 | 3.800 | 3.810 | 3.750 | 3.860 | 598,802 | 3.7947 | -1.04% |
| 2024-01-15 | 0 | 3.840 | 3.840 | 3.880 | 3.800 | 3.920 | 283,000 | 1,087,714 | 3.8435 | 3.840 | 3.840 | 3.880 | 3.800 | 3.920 | 283,000 | 3.8435 | -1.79% |
| 2024-01-12 | 0 | 3.910 | 3.860 | 3.910 | 3.860 | 3.940 | 525,774 | 2,051,988 | 3.9028 | 3.910 | 3.860 | 3.910 | 3.860 | 3.940 | 525,774 | 3.9028 | 0.00% |
| 2024-01-11 | 0 | 3.910 | 3.900 | 3.910 | 3.790 | 3.950 | 537,300 | 2,085,081 | 3.8807 | 3.910 | 3.900 | 3.910 | 3.790 | 3.950 | 537,300 | 3.8807 | -0.26% |
| 2024-01-10 | 0 | 3.920 | 3.870 | 3.920 | 3.800 | 3.940 | 361,612 | 1,395,712 | 3.8597 | 3.920 | 3.870 | 3.920 | 3.800 | 3.940 | 361,612 | 3.8597 | 0.51% |
| 2024-01-09 | 0 | 3.900 | 3.890 | 3.900 | 3.850 | 3.950 | 283,871 | 1,106,315 | 3.8972 | 3.900 | 3.890 | 3.900 | 3.850 | 3.950 | 283,871 | 3.8972 | -1.27% |
| 2024-01-08 | 0 | 3.950 | 3.950 | 4.010 | 3.880 | 4.040 | 289,400 | 1,140,205 | 3.9399 | 3.950 | 3.950 | 4.010 | 3.880 | 4.040 | 289,400 | 3.9399 | 0.00% |
| 2024-01-05 | 0 | 3.950 | 3.940 | 3.950 | 3.850 | 3.960 | 351,980 | 1,381,895 | 3.9261 | 3.950 | 3.940 | 3.950 | 3.850 | 3.960 | 351,980 | 3.9261 | 1.28% |
| 2024-01-04 | 0 | 3.900 | 3.860 | 3.900 | 3.820 | 3.910 | 461,700 | 1,775,176 | 3.8449 | 3.900 | 3.860 | 3.900 | 3.820 | 3.910 | 461,700 | 3.8449 | -0.51% |
| 2024-01-03 | 0 | 3.920 | 3.910 | 3.920 | 3.880 | 3.990 | 215,651 | 844,668 | 3.9168 | 3.920 | 3.910 | 3.920 | 3.880 | 3.990 | 215,651 | 3.9168 | -1.01% |
| 2024-01-02 | 0 | 3.960 | 3.910 | 3.960 | 3.890 | 4.120 | 414,300 | 1,634,214 | 3.9445 | 3.960 | 3.910 | 3.960 | 3.890 | 4.120 | 414,300 | 3.9445 | -2.46% |
| 2023-12-29 | 0 | 4.060 | 4.050 | 4.060 | 3.910 | 4.060 | 805,183 | 3,218,207 | 3.9969 | 4.060 | 4.050 | 4.060 | 3.910 | 4.060 | 805,183 | 3.9969 | 2.53% |
| 2023-12-28 | 0 | 3.960 | 3.940 | 3.960 | 3.790 | 3.990 | 850,518 | 3,335,948 | 3.9223 | 3.960 | 3.940 | 3.960 | 3.790 | 3.990 | 850,518 | 3.9223 | 3.13% |
| 2023-12-27 | 0 | 3.840 | 3.810 | 3.840 | 3.750 | 3.870 | 418,539 | 1,597,341 | 3.8165 | 3.840 | 3.810 | 3.840 | 3.750 | 3.870 | 418,539 | 3.8165 | 0.00% |
| 2023-12-22 | 0 | 3.840 | 3.820 | 3.840 | 3.790 | 3.950 | 741,220 | 2,858,932 | 3.8571 | 3.840 | 3.820 | 3.840 | 3.790 | 3.950 | 741,220 | 3.8571 | -1.79% |
| 2023-12-21 | 0 | 3.910 | 3.910 | 3.930 | 3.780 | 3.930 | 703,310 | 2,719,195 | 3.8663 | 3.910 | 3.910 | 3.930 | 3.780 | 3.930 | 703,310 | 3.8663 | 1.56% |
| 2023-12-20 | 0 | 3.850 | 3.850 | 3.860 | 3.780 | 3.930 | 1,763,292 | 6,754,332 | 3.8305 | 3.850 | 3.850 | 3.860 | 3.780 | 3.930 | 1,763,292 | 3.8305 | 0.52% |
| 2023-12-19 | 0 | 3.830 | 3.820 | 3.830 | 3.770 | 3.900 | 1,513,780 | 5,764,073 | 3.8077 | 3.830 | 3.820 | 3.830 | 3.770 | 3.900 | 1,513,780 | 3.8077 | -2.79% |
| 2023-12-18 | 0 | 3.940 | 3.940 | 3.960 | 3.930 | 4.090 | 1,006,592 | 4,048,101 | 4.0216 | 3.940 | 3.940 | 3.960 | 3.930 | 4.090 | 1,006,592 | 4.0216 | -2.96% |
| 2023-12-15 | 0 | 4.060 | 4.060 | 4.070 | 3.930 | 4.130 | 1,142,681 | 4,643,423 | 4.0636 | 4.060 | 4.060 | 4.070 | 3.930 | 4.130 | 1,142,681 | 4.0636 | 3.57% |
| 2023-12-14 | 0 | 3.920 | 3.910 | 3.920 | 3.890 | 3.980 | 490,321 | 1,923,474 | 3.9229 | 3.920 | 3.910 | 3.920 | 3.890 | 3.980 | 490,321 | 3.9229 | -0.25% |
| 2023-12-13 | 0 | 3.930 | 3.920 | 3.930 | 3.860 | 3.970 | 1,114,772 | 4,366,568 | 3.9170 | 3.930 | 3.920 | 3.930 | 3.860 | 3.970 | 1,114,772 | 3.9170 | -1.26% |
| 2023-12-12 | 0 | 3.980 | 3.980 | 4.000 | 3.910 | 4.050 | 804,621 | 3,208,804 | 3.9880 | 3.980 | 3.980 | 4.000 | 3.910 | 4.050 | 804,621 | 3.9880 | 1.27% |
| 2023-12-11 | 0 | 3.930 | 3.900 | 3.930 | 3.880 | 4.050 | 1,341,004 | 5,257,603 | 3.9206 | 3.930 | 3.900 | 3.930 | 3.880 | 4.050 | 1,341,004 | 3.9206 | -2.48% |
| 2023-12-08 | 0 | 4.030 | 4.030 | 4.040 | 4.000 | 4.210 | 1,763,573 | 7,156,737 | 4.0581 | 4.030 | 4.030 | 4.040 | 4.000 | 4.210 | 1,763,573 | 4.0581 | -3.59% |
| 2023-12-07 | 0 | 4.180 | 4.160 | 4.180 | 4.110 | 4.250 | 937,833 | 3,893,051 | 4.1511 | 4.180 | 4.160 | 4.180 | 4.110 | 4.250 | 937,833 | 4.1511 | -1.65% |
| 2023-12-06 | 0 | 4.250 | 4.210 | 4.250 | 4.180 | 4.280 | 915,166 | 3,867,871 | 4.2264 | 4.250 | 4.210 | 4.250 | 4.180 | 4.280 | 915,166 | 4.2264 | 0.71% |
| 2023-12-05 | 0 | 4.220 | 4.210 | 4.220 | 4.130 | 4.320 | 1,348,293 | 5,666,907 | 4.2030 | 4.220 | 4.210 | 4.220 | 4.130 | 4.320 | 1,348,293 | 4.2030 | -1.86% |
| 2023-12-04 | 0 | 4.300 | 4.280 | 4.300 | 4.260 | 4.430 | 669,484 | 2,873,376 | 4.2919 | 4.300 | 4.280 | 4.300 | 4.260 | 4.430 | 669,484 | 4.2919 | -1.38% |
| 2023-12-01 | 0 | 4.360 | 4.350 | 4.360 | 4.330 | 4.480 | 686,852 | 3,014,838 | 4.3894 | 4.360 | 4.350 | 4.360 | 4.330 | 4.480 | 686,852 | 4.3894 | -2.46% |
| 2023-11-30 | 0 | 4.470 | 4.440 | 4.470 | 4.310 | 4.470 | 1,635,479 | 7,231,492 | 4.4216 | 4.470 | 4.440 | 4.470 | 4.310 | 4.470 | 1,635,479 | 4.4216 | 3.47% |
| 2023-11-29 | 0 | 4.320 | 4.290 | 4.320 | 4.220 | 4.490 | 1,064,400 | 4,587,129 | 4.3096 | 4.320 | 4.290 | 4.320 | 4.220 | 4.490 | 1,064,400 | 4.3096 | -2.48% |
| 2023-11-28 | 0 | 4.430 | 4.420 | 4.430 | 4.350 | 4.460 | 1,424,500 | 6,310,099 | 4.4297 | 4.430 | 4.420 | 4.430 | 4.350 | 4.460 | 1,424,500 | 4.4297 | 1.37% |
| 2023-11-27 | 0 | 4.370 | 4.370 | 4.380 | 4.310 | 4.540 | 1,154,300 | 5,073,804 | 4.3956 | 4.370 | 4.370 | 4.380 | 4.310 | 4.540 | 1,154,300 | 4.3956 | -2.46% |
| 2023-11-24 | 0 | 4.480 | 4.480 | 4.500 | 4.450 | 4.680 | 590,700 | 2,652,326 | 4.4901 | 4.480 | 4.480 | 4.500 | 4.450 | 4.680 | 590,700 | 4.4901 | -2.40% |
| 2023-11-23 | 0 | 4.590 | 4.570 | 4.590 | 4.250 | 4.590 | 2,113,100 | 9,486,973 | 4.4896 | 4.590 | 4.570 | 4.590 | 4.250 | 4.590 | 2,113,100 | 4.4896 | 5.52% |
| 2023-11-22 | 0 | 4.350 | 4.330 | 4.350 | 4.270 | 4.460 | 554,611 | 2,396,697 | 4.3214 | 4.350 | 4.330 | 4.350 | 4.270 | 4.460 | 554,611 | 4.3214 | -0.46% |
| 2023-11-21 | 0 | 4.370 | 4.320 | 4.370 | 4.310 | 4.500 | 1,473,758 | 6,498,434 | 4.4094 | 4.370 | 4.320 | 4.370 | 4.310 | 4.500 | 1,473,758 | 4.4094 | 2.34% |
| 2023-11-20 | 0 | 4.270 | 4.260 | 4.270 | 4.220 | 4.300 | 250,400 | 1,068,097 | 4.2656 | 4.270 | 4.260 | 4.270 | 4.220 | 4.300 | 250,400 | 4.2656 | 0.95% |
| 2023-11-17 | 0 | 4.230 | 4.200 | 4.230 | 4.180 | 4.270 | 533,100 | 2,239,535 | 4.2010 | 4.230 | 4.200 | 4.230 | 4.180 | 4.270 | 533,100 | 4.2010 | -0.94% |
| 2023-11-16 | 0 | 4.270 | 4.230 | 4.270 | 4.200 | 4.290 | 698,189 | 2,964,567 | 4.2461 | 4.270 | 4.230 | 4.270 | 4.200 | 4.290 | 698,189 | 4.2461 | 0.23% |
| 2023-11-15 | 0 | 4.260 | 4.240 | 4.260 | 4.200 | 4.270 | 987,700 | 4,185,766 | 4.2379 | 4.260 | 4.240 | 4.260 | 4.200 | 4.270 | 987,700 | 4.2379 | 1.67% |
| 2023-11-14 | 0 | 4.190 | 4.190 | 4.200 | 4.160 | 4.360 | 1,735,793 | 7,281,376 | 4.1948 | 4.190 | 4.190 | 4.200 | 4.160 | 4.360 | 1,735,793 | 4.1948 | -2.10% |
| 2023-11-13 | 0 | 4.280 | 4.280 | 4.290 | 4.180 | 4.300 | 1,672,700 | 7,055,838 | 4.2182 | 4.280 | 4.280 | 4.290 | 4.180 | 4.300 | 1,672,700 | 4.2182 | 0.23% |
| 2023-11-10 | 0 | 4.270 | 4.240 | 4.270 | 4.210 | 4.330 | 631,900 | 2,693,700 | 4.2629 | 4.270 | 4.240 | 4.270 | 4.210 | 4.330 | 631,900 | 4.2629 | -0.93% |
| 2023-11-09 | 0 | 4.310 | 4.310 | 4.320 | 4.250 | 4.440 | 891,244 | 3,852,286 | 4.3224 | 4.310 | 4.310 | 4.320 | 4.250 | 4.440 | 891,244 | 4.3224 | -2.27% |
| 2023-11-08 | 0 | 4.410 | 4.410 | 4.420 | 4.260 | 4.520 | 1,053,202 | 4,634,771 | 4.4006 | 4.410 | 4.410 | 4.420 | 4.260 | 4.520 | 1,053,202 | 4.4006 | 1.85% |
| 2023-11-07 | 0 | 4.330 | 4.300 | 4.330 | 4.260 | 4.360 | 559,380 | 2,408,434 | 4.3055 | 4.330 | 4.300 | 4.330 | 4.260 | 4.360 | 559,380 | 4.3055 | -0.46% |
| 2023-11-06 | 0 | 4.350 | 4.350 | 4.370 | 4.240 | 4.410 | 652,300 | 2,844,156 | 4.3602 | 4.350 | 4.350 | 4.370 | 4.240 | 4.410 | 652,300 | 4.3602 | 3.33% |
| 2023-11-03 | 0 | 4.210 | 4.210 | 4.230 | 4.100 | 4.260 | 589,792 | 2,474,869 | 4.1962 | 4.210 | 4.210 | 4.230 | 4.100 | 4.260 | 589,792 | 4.1962 | 1.56% |
| 2023-11-02 | 0 | 4.560 | 4.550 | 4.560 | 4.510 | 4.640 | 566,500 | 2,588,535 | 4.5693 | 4.145 | 4.136 | 4.145 | 4.100 | 4.218 | 623,150 | 4.1540 | -0.65% |
| 2023-11-01 | 0 | 4.590 | 4.570 | 4.590 | 4.540 | 4.660 | 386,221 | 1,774,472 | 4.5944 | 4.173 | 4.155 | 4.173 | 4.127 | 4.236 | 424,843 | 4.1768 | 0.22% |
| 2023-10-31 | 0 | 4.580 | 4.580 | 4.590 | 4.520 | 4.890 | 563,300 | 2,579,828 | 4.5798 | 4.164 | 4.164 | 4.173 | 4.109 | 4.445 | 619,630 | 4.1635 | -1.08% |
| 2023-10-30 | 0 | 4.630 | 4.590 | 4.630 | 4.510 | 4.660 | 698,600 | 3,224,964 | 4.6163 | 4.209 | 4.173 | 4.209 | 4.100 | 4.236 | 768,460 | 4.1967 | 1.09% |
| 2023-10-27 | 0 | 4.580 | 4.580 | 4.610 | 4.500 | 4.650 | 408,154 | 1,869,219 | 4.5797 | 4.164 | 4.164 | 4.191 | 4.091 | 4.227 | 448,969 | 4.1634 | 1.10% |
| 2023-10-26 | 0 | 4.530 | 4.510 | 4.530 | 4.440 | 4.530 | 421,600 | 1,891,689 | 4.4869 | 4.118 | 4.100 | 4.118 | 4.036 | 4.118 | 463,760 | 4.0790 | 0.22% |
| 2023-10-25 | 0 | 4.520 | 4.520 | 4.530 | 4.500 | 4.650 | 587,700 | 2,673,690 | 4.5494 | 4.109 | 4.109 | 4.118 | 4.091 | 4.227 | 646,470 | 4.1358 | 0.00% |
| 2023-10-24 | 0 | 4.520 | 4.500 | 4.520 | 4.390 | 4.570 | 711,304 | 3,188,706 | 4.4829 | 4.109 | 4.091 | 4.109 | 3.991 | 4.155 | 782,434 | 4.0754 | -0.22% |
| 2023-10-20 | 0 | 4.530 | 4.530 | 4.540 | 4.390 | 4.620 | 715,900 | 3,227,895 | 4.5089 | 4.118 | 4.118 | 4.127 | 3.991 | 4.200 | 787,490 | 4.0990 | 0.67% |
| 2023-10-19 | 0 | 4.500 | 4.470 | 4.500 | 4.430 | 4.510 | 772,740 | 3,446,079 | 4.4596 | 4.091 | 4.064 | 4.091 | 4.027 | 4.100 | 850,014 | 4.0541 | -1.10% |
| 2023-10-18 | 0 | 4.550 | 4.510 | 4.550 | 4.430 | 4.550 | 502,000 | 2,248,744 | 4.4796 | 4.136 | 4.100 | 4.136 | 4.027 | 4.136 | 552,200 | 4.0723 | 0.66% |
| 2023-10-17 | 0 | 4.520 | 4.520 | 4.530 | 4.470 | 4.570 | 408,400 | 1,838,809 | 4.5025 | 4.109 | 4.109 | 4.118 | 4.064 | 4.155 | 449,240 | 4.0932 | 0.22% |
| 2023-10-16 | 0 | 4.510 | 4.510 | 4.520 | 4.420 | 4.550 | 950,000 | 4,283,967 | 4.5094 | 4.100 | 4.100 | 4.109 | 4.018 | 4.136 | 1,045,000 | 4.0995 | -0.88% |
| 2023-10-13 | 0 | 4.550 | 4.550 | 4.560 | 4.530 | 4.690 | 572,630 | 2,625,614 | 4.5852 | 4.136 | 4.136 | 4.145 | 4.118 | 4.264 | 629,893 | 4.1683 | -2.99% |
| 2023-10-12 | 0 | 4.690 | 4.670 | 4.690 | 4.640 | 4.800 | 1,057,500 | 4,962,803 | 4.6930 | 4.264 | 4.245 | 4.264 | 4.218 | 4.364 | 1,163,250 | 4.2663 | -1.47% |
| 2023-10-11 | 0 | 4.760 | 4.760 | 4.770 | 4.570 | 4.900 | 1,337,402 | 6,335,203 | 4.7369 | 4.327 | 4.327 | 4.336 | 4.155 | 4.455 | 1,471,142 | 4.3063 | 3.03% |
| 2023-10-10 | 0 | 4.620 | 4.600 | 4.620 | 4.580 | 4.750 | 412,312 | 1,920,654 | 4.6583 | 4.200 | 4.182 | 4.200 | 4.164 | 4.318 | 453,543 | 4.2348 | -0.65% |
| 2023-10-09 | 0 | 4.650 | 4.640 | 4.650 | 4.400 | 4.670 | 671,600 | 3,043,207 | 4.5313 | 4.227 | 4.218 | 4.227 | 4.000 | 4.245 | 738,760 | 4.1193 | -0.43% |
| 2023-10-06 | 0 | 4.670 | 4.670 | 4.680 | 4.570 | 4.670 | 118,914 | 551,004 | 4.6336 | 4.245 | 4.245 | 4.255 | 4.155 | 4.245 | 130,805 | 4.2124 | 2.41% |
| 2023-10-05 | 0 | 4.560 | 4.550 | 4.560 | 4.560 | 4.660 | 203,500 | 934,165 | 4.5905 | 4.145 | 4.136 | 4.145 | 4.145 | 4.236 | 223,850 | 4.1732 | 0.00% |
| 2023-10-04 | 0 | 4.560 | 4.550 | 4.560 | 4.550 | 4.650 | 831,548 | 3,812,458 | 4.5848 | 4.145 | 4.136 | 4.145 | 4.136 | 4.227 | 914,703 | 4.1680 | -1.72% |
| 2023-10-03 | 0 | 4.640 | 4.630 | 4.640 | 4.590 | 4.860 | 987,700 | 4,566,455 | 4.6233 | 4.218 | 4.209 | 4.218 | 4.173 | 4.418 | 1,086,470 | 4.2030 | -1.90% |
| 2023-09-29 | 0 | 4.730 | 4.700 | 4.730 | 4.660 | 4.780 | 149,932 | 708,469 | 4.7253 | 4.300 | 4.273 | 4.300 | 4.236 | 4.345 | 164,925 | 4.2957 | 1.94% |
| 2023-09-28 | 0 | 4.640 | 4.630 | 4.640 | 4.600 | 4.810 | 1,066,400 | 4,959,815 | 4.6510 | 4.218 | 4.209 | 4.218 | 4.182 | 4.373 | 1,173,040 | 4.2282 | -1.69% |
| 2023-09-27 | 0 | 4.720 | 4.700 | 4.720 | 4.680 | 4.850 | 1,205,938 | 5,728,505 | 4.7502 | 4.291 | 4.273 | 4.291 | 4.255 | 4.409 | 1,326,532 | 4.3184 | -1.67% |
| 2023-09-26 | 0 | 4.800 | 4.780 | 4.800 | 4.750 | 4.890 | 1,071,360 | 5,145,761 | 4.8030 | 4.364 | 4.345 | 4.364 | 4.318 | 4.445 | 1,178,496 | 4.3664 | -1.84% |
| 2023-09-25 | 0 | 4.890 | 4.870 | 4.890 | 4.870 | 5.030 | 2,870,316 | 14,080,304 | 4.9055 | 4.445 | 4.427 | 4.445 | 4.427 | 4.573 | 3,157,348 | 4.4595 | -3.74% |
| 2023-09-22 | 0 | 5.080 | 5.070 | 5.080 | 4.940 | 5.080 | 2,491,302 | 12,459,466 | 5.0012 | 4.618 | 4.609 | 4.618 | 4.491 | 4.618 | 2,740,432 | 4.5465 | 1.20% |
| 2023-09-21 | 0 | 5.020 | 5.020 | 5.030 | 4.990 | 5.220 | 2,213,688 | 11,143,153 | 5.0338 | 4.564 | 4.564 | 4.573 | 4.536 | 4.745 | 2,435,057 | 4.5761 | -2.52% |
| 2023-09-20 | 0 | 5.150 | 5.120 | 5.150 | 5.080 | 5.210 | 1,247,602 | 6,410,254 | 5.1381 | 4.682 | 4.655 | 4.682 | 4.618 | 4.736 | 1,372,362 | 4.6710 | -0.58% |
| 2023-09-19 | 0 | 5.180 | 5.160 | 5.180 | 5.060 | 5.210 | 543,902 | 2,796,006 | 5.1406 | 4.709 | 4.691 | 4.709 | 4.600 | 4.736 | 598,292 | 4.6733 | 0.19% |
| 2023-09-18 | 0 | 5.170 | 5.130 | 5.170 | 5.110 | 5.220 | 832,836 | 4,291,982 | 5.1535 | 4.700 | 4.664 | 4.700 | 4.645 | 4.745 | 916,120 | 4.6850 | 0.00% |
| 2023-09-15 | 0 | 5.170 | 5.170 | 5.210 | 5.170 | 5.370 | 2,524,158 | 13,233,823 | 5.2429 | 4.700 | 4.700 | 4.736 | 4.700 | 4.882 | 2,776,574 | 4.7662 | -3.18% |
| 2023-09-14 | 0 | 5.340 | 5.320 | 5.340 | 5.250 | 5.600 | 1,544,402 | 8,274,528 | 5.3578 | 4.855 | 4.836 | 4.855 | 4.773 | 5.091 | 1,698,842 | 4.8707 | -3.44% |
| 2023-09-13 | 0 | 5.530 | 5.510 | 5.530 | 5.340 | 5.670 | 3,521,866 | 19,462,583 | 5.5262 | 5.027 | 5.009 | 5.027 | 4.855 | 5.155 | 3,874,053 | 5.0238 | 4.34% |
| 2023-09-12 | 0 | 5.300 | 5.270 | 5.300 | 5.150 | 5.380 | 1,119,401 | 5,902,574 | 5.2730 | 4.818 | 4.791 | 4.818 | 4.682 | 4.891 | 1,231,341 | 4.7936 | -0.38% |
| 2023-09-11 | 0 | 5.320 | 5.300 | 5.320 | 5.100 | 5.600 | 1,623,596 | 8,583,845 | 5.2869 | 4.836 | 4.818 | 4.836 | 4.636 | 5.091 | 1,785,956 | 4.8063 | -2.21% |
| 2023-09-07 | 0 | 5.440 | 5.420 | 5.440 | 5.390 | 5.790 | 2,503,155 | 13,744,701 | 5.4910 | 4.945 | 4.927 | 4.945 | 4.900 | 5.264 | 2,753,470 | 4.9918 | -0.73% |
| 2023-09-06 | 0 | 5.480 | 5.480 | 5.500 | 5.080 | 5.560 | 5,174,062 | 27,961,347 | 5.4041 | 4.982 | 4.982 | 5.000 | 4.618 | 5.055 | 5,691,468 | 4.9129 | 6.82% |
| 2023-09-05 | 0 | 5.130 | 5.090 | 5.130 | 5.080 | 5.330 | 3,082,168 | 15,958,114 | 5.1776 | 4.664 | 4.627 | 4.664 | 4.618 | 4.845 | 3,390,385 | 4.7069 | -0.97% |
| 2023-09-04 | 0 | 5.180 | 5.170 | 5.180 | 4.930 | 5.190 | 4,011,102 | 20,410,916 | 5.0886 | 4.709 | 4.700 | 4.709 | 4.482 | 4.718 | 4,412,212 | 4.6260 | 7.69% |
| 2023-08-31 | 0 | 4.810 | 4.800 | 4.810 | 4.770 | 5.100 | 2,255,974 | 10,960,171 | 4.8583 | 4.373 | 4.364 | 4.373 | 4.336 | 4.636 | 2,481,571 | 4.4166 | -3.22% |
| 2023-08-30 | 0 | 4.970 | 4.960 | 4.970 | 4.870 | 5.100 | 2,144,644 | 10,721,575 | 4.9992 | 4.518 | 4.509 | 4.518 | 4.427 | 4.636 | 2,359,108 | 4.5448 | 1.43% |
| 2023-08-29 | 0 | 4.900 | 4.870 | 4.900 | 4.640 | 4.940 | 2,274,657 | 10,961,465 | 4.8190 | 4.455 | 4.427 | 4.455 | 4.218 | 4.491 | 2,502,123 | 4.3809 | 5.60% |
| 2023-08-28 | 0 | 4.640 | 4.610 | 4.640 | 4.590 | 4.930 | 2,423,000 | 11,498,711 | 4.7457 | 4.218 | 4.191 | 4.218 | 4.173 | 4.482 | 2,665,300 | 4.3142 | -0.85% |
| 2023-08-25 | 0 | 4.680 | 4.680 | 4.690 | 4.580 | 4.680 | 1,135,952 | 5,252,160 | 4.6236 | 4.255 | 4.255 | 4.264 | 4.164 | 4.255 | 1,249,547 | 4.2033 | 1.30% |
| 2023-08-24 | 0 | 4.620 | 4.590 | 4.620 | 4.440 | 4.640 | 2,060,608 | 9,332,955 | 4.5292 | 4.200 | 4.173 | 4.200 | 4.036 | 4.218 | 2,266,669 | 4.1175 | 2.67% |
| 2023-08-23 | 0 | 4.500 | 4.500 | 4.510 | 4.450 | 4.510 | 917,500 | 4,107,096 | 4.4764 | 4.091 | 4.091 | 4.100 | 4.045 | 4.100 | 1,009,250 | 4.0695 | -1.32% |
| 2023-08-22 | 0 | 4.560 | 4.550 | 4.560 | 4.430 | 4.620 | 1,134,557 | 5,091,026 | 4.4872 | 4.145 | 4.136 | 4.145 | 4.027 | 4.200 | 1,248,013 | 4.0793 | 1.33% |
| 2023-08-21 | 0 | 4.500 | 4.480 | 4.500 | 4.460 | 4.590 | 1,187,800 | 5,368,993 | 4.5201 | 4.091 | 4.073 | 4.091 | 4.055 | 4.173 | 1,306,580 | 4.1092 | -1.32% |
| 2023-08-18 | 0 | 4.560 | 4.560 | 4.570 | 4.530 | 4.730 | 1,925,979 | 8,869,970 | 4.6054 | 4.145 | 4.145 | 4.155 | 4.118 | 4.300 | 2,118,577 | 4.1868 | -0.22% |
| 2023-08-17 | 0 | 4.570 | 4.540 | 4.570 | 4.410 | 4.610 | 1,410,556 | 6,335,437 | 4.4914 | 4.155 | 4.127 | 4.155 | 4.009 | 4.191 | 1,551,612 | 4.0831 | -0.65% |
| 2023-08-16 | 0 | 4.600 | 4.570 | 4.600 | 4.440 | 4.720 | 1,389,136 | 6,338,163 | 4.5627 | 4.182 | 4.155 | 4.182 | 4.036 | 4.291 | 1,528,050 | 4.1479 | 1.32% |
| 2023-08-15 | 0 | 4.540 | 4.530 | 4.540 | 4.420 | 4.640 | 3,046,814 | 13,765,932 | 4.5181 | 4.127 | 4.118 | 4.127 | 4.018 | 4.218 | 3,351,495 | 4.1074 | -1.09% |
| 2023-08-14 | 0 | 4.590 | 4.580 | 4.590 | 4.560 | 5.020 | 3,293,752 | 15,335,234 | 4.6559 | 4.173 | 4.164 | 4.173 | 4.145 | 4.564 | 3,623,127 | 4.2326 | -8.38% |
| 2023-08-11 | 0 | 5.010 | 5.000 | 5.010 | 4.890 | 5.050 | 2,020,696 | 10,042,245 | 4.9697 | 4.555 | 4.545 | 4.555 | 4.445 | 4.591 | 2,222,766 | 4.5179 | -0.60% |
| 2023-08-10 | 0 | 5.040 | 5.020 | 5.040 | 4.960 | 5.310 | 2,916,100 | 14,688,434 | 5.0370 | 4.582 | 4.564 | 4.582 | 4.509 | 4.827 | 3,207,710 | 4.5791 | -4.55% |
| 2023-08-09 | 0 | 5.280 | 5.250 | 5.280 | 5.220 | 5.460 | 3,842,799 | 20,419,457 | 5.3137 | 4.800 | 4.773 | 4.800 | 4.745 | 4.964 | 4,227,079 | 4.8306 | -3.12% |
| 2023-08-08 | 0 | 5.450 | 5.430 | 5.450 | 5.410 | 5.950 | 1,828,144 | 10,118,818 | 5.5350 | 4.955 | 4.936 | 4.955 | 4.918 | 5.409 | 2,010,958 | 5.0318 | -7.63% |
| 2023-08-07 | 0 | 5.900 | 5.860 | 5.900 | 5.840 | 6.200 | 792,100 | 4,683,544 | 5.9128 | 5.364 | 5.327 | 5.364 | 5.309 | 5.636 | 871,310 | 5.3753 | -4.84% |
| 2023-08-04 | 0 | 6.200 | 6.190 | 6.200 | 6.060 | 6.560 | 2,508,643 | 15,905,950 | 6.3405 | 5.636 | 5.627 | 5.636 | 5.509 | 5.964 | 2,759,507 | 5.7641 | 3.33% |
| 2023-08-03 | 0 | 6.000 | 5.930 | 6.000 | 5.900 | 6.220 | 1,285,801 | 7,698,632 | 5.9874 | 5.455 | 5.391 | 5.455 | 5.364 | 5.655 | 1,414,381 | 5.4431 | -1.96% |
| 2023-08-02 | 0 | 6.120 | 6.120 | 6.130 | 6.060 | 6.650 | 2,287,279 | 14,563,134 | 6.3670 | 5.564 | 5.564 | 5.573 | 5.509 | 6.045 | 2,516,007 | 5.7882 | -4.38% |
| 2023-08-01 | 0 | 6.400 | 6.380 | 6.400 | 6.350 | 6.610 | 1,970,813 | 12,771,961 | 6.4806 | 5.818 | 5.800 | 5.818 | 5.773 | 6.009 | 2,167,894 | 5.8914 | -1.99% |
| 2023-07-31 | 0 | 6.530 | 6.490 | 6.530 | 5.940 | 6.870 | 5,676,883 | 36,867,418 | 6.4943 | 5.936 | 5.900 | 5.936 | 5.400 | 6.245 | 6,244,571 | 5.9039 | 8.83% |
| 2023-07-28 | 0 | 6.000 | 5.960 | 6.000 | 5.800 | 6.040 | 2,323,670 | 13,867,433 | 5.9679 | 5.455 | 5.418 | 5.455 | 5.273 | 5.491 | 2,556,037 | 5.4254 | 2.21% |
| 2023-07-27 | 0 | 5.870 | 5.860 | 5.870 | 5.560 | 5.930 | 1,920,162 | 11,170,031 | 5.8172 | 5.336 | 5.327 | 5.336 | 5.055 | 5.391 | 2,112,178 | 5.2884 | 4.82% |
| 2023-07-26 | 0 | 5.600 | 5.580 | 5.600 | 5.460 | 5.690 | 367,711 | 2,068,577 | 5.6256 | 5.091 | 5.073 | 5.091 | 4.964 | 5.173 | 404,482 | 5.1141 | 0.36% |
| 2023-07-25 | 0 | 5.580 | 5.560 | 5.580 | 5.200 | 5.580 | 1,033,365 | 5,626,920 | 5.4452 | 5.073 | 5.055 | 5.073 | 4.727 | 5.073 | 1,136,701 | 4.9502 | 9.41% |
| 2023-07-24 | 0 | 5.100 | 5.080 | 5.100 | 5.080 | 5.330 | 689,510 | 3,546,930 | 5.1441 | 4.636 | 4.618 | 4.636 | 4.618 | 4.845 | 758,461 | 4.6765 | -4.14% |
| 2023-07-21 | 0 | 5.320 | 5.310 | 5.320 | 5.180 | 5.340 | 419,060 | 2,221,042 | 5.3001 | 4.836 | 4.827 | 4.836 | 4.709 | 4.855 | 460,966 | 4.8182 | 1.53% |
| 2023-07-20 | 0 | 5.240 | 5.230 | 5.240 | 5.200 | 5.320 | 463,300 | 2,436,437 | 5.2589 | 4.764 | 4.755 | 4.764 | 4.727 | 4.836 | 509,630 | 4.7808 | 1.16% |
| 2023-07-19 | 0 | 5.180 | 5.180 | 5.190 | 5.150 | 5.360 | 1,924,218 | 9,981,902 | 5.1875 | 4.709 | 4.709 | 4.718 | 4.682 | 4.873 | 2,116,640 | 4.7159 | -2.08% |
| 2023-07-18 | 0 | 5.290 | 5.280 | 5.290 | 5.200 | 5.450 | 892,860 | 4,760,896 | 5.3322 | 4.809 | 4.800 | 4.809 | 4.727 | 4.955 | 982,146 | 4.8474 | -2.76% |
| 2023-07-14 | 0 | 5.440 | 5.430 | 5.440 | 5.430 | 5.510 | 279,095 | 1,521,611 | 5.4519 | 4.945 | 4.936 | 4.945 | 4.936 | 5.009 | 307,004 | 4.9563 | 0.18% |
| 2023-07-13 | 0 | 5.430 | 5.420 | 5.430 | 5.370 | 5.530 | 524,600 | 2,862,147 | 5.4559 | 4.936 | 4.927 | 4.936 | 4.882 | 5.027 | 577,060 | 4.9599 | 1.12% |
| 2023-07-12 | 0 | 5.370 | 5.370 | 5.380 | 5.330 | 5.430 | 914,800 | 4,911,779 | 5.3692 | 4.882 | 4.882 | 4.891 | 4.845 | 4.936 | 1,006,280 | 4.8811 | -0.92% |
| 2023-07-11 | 0 | 5.420 | 5.410 | 5.420 | 5.310 | 5.590 | 922,700 | 4,992,815 | 5.4111 | 4.927 | 4.918 | 4.927 | 4.827 | 5.082 | 1,014,970 | 4.9192 | -0.18% |
| 2023-07-10 | 0 | 5.430 | 5.420 | 5.430 | 5.400 | 5.540 | 297,100 | 1,616,866 | 5.4422 | 4.936 | 4.927 | 4.936 | 4.909 | 5.036 | 326,810 | 4.9474 | -1.27% |
| 2023-07-07 | 0 | 5.500 | 5.500 | 5.510 | 5.410 | 5.550 | 831,314 | 4,552,632 | 5.4764 | 5.000 | 5.000 | 5.009 | 4.918 | 5.045 | 914,445 | 4.9786 | -0.72% |
| 2023-07-06 | 0 | 5.540 | 5.540 | 5.550 | 5.430 | 5.640 | 1,282,900 | 7,085,463 | 5.5230 | 5.036 | 5.036 | 5.045 | 4.936 | 5.127 | 1,411,190 | 5.0209 | -2.46% |
| 2023-07-05 | 0 | 5.680 | 5.670 | 5.680 | 5.620 | 5.750 | 718,000 | 4,076,620 | 5.6777 | 5.164 | 5.155 | 5.164 | 5.109 | 5.227 | 789,800 | 5.1616 | 0.35% |
| 2023-07-04 | 0 | 5.660 | 5.660 | 5.670 | 5.550 | 5.680 | 653,340 | 3,661,461 | 5.6042 | 5.145 | 5.145 | 5.155 | 5.045 | 5.164 | 718,674 | 5.0947 | 0.71% |
| 2023-07-03 | 0 | 5.620 | 5.620 | 5.630 | 5.570 | 5.700 | 772,270 | 4,335,280 | 5.6137 | 5.109 | 5.109 | 5.118 | 5.064 | 5.182 | 849,497 | 5.1033 | 1.08% |
| 2023-06-30 | 0 | 5.560 | 5.560 | 5.570 | 5.390 | 5.720 | 772,247 | 4,313,835 | 5.5861 | 5.055 | 5.055 | 5.064 | 4.900 | 5.200 | 849,472 | 5.0783 | 2.02% |
| 2023-06-29 | 0 | 6.540 | 6.530 | 6.540 | 6.480 | 6.740 | 832,000 | 5,485,597 | 6.5933 | 4.955 | 4.947 | 4.955 | 4.909 | 5.106 | 1,098,240 | 4.9949 | -2.82% |
| 2023-06-28 | 0 | 6.730 | 6.680 | 6.730 | 6.440 | 6.730 | 473,400 | 3,135,576 | 6.6235 | 5.098 | 5.061 | 5.098 | 4.879 | 5.098 | 624,888 | 5.0178 | 1.66% |
| 2023-06-27 | 0 | 6.620 | 6.610 | 6.620 | 6.280 | 6.620 | 2,854,200 | 18,397,977 | 6.4459 | 5.015 | 5.008 | 5.015 | 4.758 | 5.015 | 3,767,544 | 4.8833 | 3.60% |
| 2023-06-26 | 0 | 6.390 | 6.360 | 6.390 | 6.300 | 6.980 | 1,077,200 | 6,889,611 | 6.3959 | 4.841 | 4.818 | 4.841 | 4.773 | 5.288 | 1,421,904 | 4.8453 | -0.93% |
| 2023-06-23 | 0 | 6.450 | 6.440 | 6.450 | 6.300 | 6.560 | 601,000 | 3,888,572 | 6.4702 | 4.886 | 4.879 | 4.886 | 4.773 | 4.970 | 793,320 | 4.9016 | -0.92% |
| 2023-06-21 | 0 | 6.510 | 6.500 | 6.510 | 6.470 | 6.720 | 1,077,300 | 7,030,013 | 6.5256 | 4.932 | 4.924 | 4.932 | 4.902 | 5.091 | 1,422,036 | 4.9436 | -3.12% |
| 2023-06-20 | 0 | 6.720 | 6.720 | 6.730 | 6.710 | 7.010 | 693,900 | 4,681,584 | 6.7468 | 5.091 | 5.091 | 5.098 | 5.083 | 5.311 | 915,948 | 5.1112 | -2.04% |
| 2023-06-19 | 0 | 6.860 | 6.810 | 6.860 | 6.800 | 6.990 | 532,800 | 3,647,066 | 6.8451 | 5.197 | 5.159 | 5.197 | 5.152 | 5.295 | 703,296 | 5.1857 | 0.00% |
| 2023-06-16 | 0 | 6.860 | 6.860 | 6.890 | 6.860 | 6.960 | 1,396,333 | 9,633,516 | 6.8992 | 5.197 | 5.197 | 5.220 | 5.197 | 5.273 | 1,843,160 | 5.2266 | 0.00% |
| 2023-06-15 | 0 | 6.860 | 6.860 | 6.890 | 6.720 | 6.890 | 514,962 | 3,507,489 | 6.8112 | 5.197 | 5.197 | 5.220 | 5.091 | 5.220 | 679,750 | 5.1600 | 2.08% |
| 2023-06-14 | 0 | 6.720 | 6.710 | 6.720 | 6.710 | 7.050 | 812,102 | 5,520,631 | 6.7980 | 5.091 | 5.083 | 5.091 | 5.083 | 5.341 | 1,071,975 | 5.1500 | -2.61% |
| 2023-06-13 | 0 | 6.900 | 6.900 | 6.910 | 6.760 | 6.960 | 1,192,191 | 8,158,546 | 6.8433 | 5.227 | 5.227 | 5.235 | 5.121 | 5.273 | 1,573,692 | 5.1843 | -0.14% |
| 2023-06-12 | 0 | 6.910 | 6.880 | 6.910 | 6.810 | 7.040 | 1,013,490 | 6,990,936 | 6.8979 | 5.235 | 5.212 | 5.235 | 5.159 | 5.333 | 1,337,807 | 5.2257 | -0.58% |
| 2023-06-09 | 0 | 6.950 | 6.950 | 6.970 | 6.870 | 7.120 | 724,308 | 5,049,580 | 6.9716 | 5.265 | 5.265 | 5.280 | 5.205 | 5.394 | 956,087 | 5.2815 | -1.00% |
| 2023-06-08 | 0 | 7.020 | 7.020 | 7.040 | 6.850 | 7.120 | 937,300 | 6,572,243 | 7.0119 | 5.318 | 5.318 | 5.333 | 5.189 | 5.394 | 1,237,236 | 5.3120 | 1.01% |
| 2023-06-07 | 0 | 6.950 | 6.950 | 6.970 | 6.900 | 7.450 | 1,127,007 | 7,924,267 | 7.0312 | 5.265 | 5.265 | 5.280 | 5.227 | 5.644 | 1,487,649 | 5.3267 | -4.01% |
| 2023-06-06 | 0 | 7.240 | 7.240 | 7.250 | 7.070 | 7.330 | 1,162,878 | 8,436,849 | 7.2551 | 5.485 | 5.485 | 5.492 | 5.356 | 5.553 | 1,534,999 | 5.4963 | 2.40% |
| 2023-06-05 | 0 | 7.070 | 7.030 | 7.070 | 6.960 | 7.070 | 495,090 | 3,478,528 | 7.0261 | 5.356 | 5.326 | 5.356 | 5.273 | 5.356 | 653,519 | 5.3228 | 1.29% |
| 2023-06-02 | 0 | 6.980 | 6.980 | 7.000 | 6.640 | 7.000 | 1,535,672 | 10,505,085 | 6.8407 | 5.288 | 5.288 | 5.303 | 5.030 | 5.303 | 2,027,087 | 5.1824 | 5.12% |
| 2023-06-01 | 0 | 6.640 | 6.630 | 6.640 | 6.560 | 6.740 | 767,240 | 5,104,835 | 6.6535 | 5.030 | 5.023 | 5.030 | 4.970 | 5.106 | 1,012,757 | 5.0405 | 0.15% |
| 2023-05-31 | 0 | 6.630 | 6.630 | 6.640 | 6.460 | 6.710 | 1,491,500 | 9,811,930 | 6.5786 | 5.023 | 5.023 | 5.030 | 4.894 | 5.083 | 1,968,780 | 4.9838 | -1.04% |
| 2023-05-30 | 0 | 6.700 | 6.690 | 6.790 | 6.490 | 6.870 | 576,500 | 3,827,398 | 6.6390 | 5.076 | 5.068 | 5.144 | 4.917 | 5.205 | 760,980 | 5.0296 | 2.76% |
| 2023-05-29 | 0 | 6.520 | 6.520 | 6.530 | 6.440 | 6.680 | 723,468 | 4,717,770 | 6.5210 | 4.939 | 4.939 | 4.947 | 4.879 | 5.061 | 954,978 | 4.9402 | -0.31% |
| 2023-05-25 | 0 | 6.540 | 6.530 | 6.540 | 6.510 | 6.700 | 1,191,784 | 7,819,827 | 6.5614 | 4.955 | 4.947 | 4.955 | 4.932 | 5.076 | 1,573,155 | 4.9708 | -2.24% |
| 2023-05-24 | 0 | 6.690 | 6.680 | 6.690 | 6.650 | 6.870 | 905,200 | 6,090,789 | 6.7287 | 5.068 | 5.061 | 5.068 | 5.038 | 5.205 | 1,194,864 | 5.0975 | -2.48% |
| 2023-05-23 | 0 | 6.860 | 6.860 | 6.870 | 6.760 | 6.980 | 1,309,264 | 8,930,479 | 6.8210 | 5.197 | 5.197 | 5.205 | 5.121 | 5.288 | 1,728,228 | 5.1674 | -0.87% |
| 2023-05-22 | 0 | 6.920 | 6.920 | 6.930 | 6.740 | 6.940 | 651,800 | 4,462,627 | 6.8466 | 5.242 | 5.242 | 5.250 | 5.106 | 5.258 | 860,376 | 5.1868 | 0.29% |
| 2023-05-19 | 0 | 6.900 | 6.890 | 6.900 | 6.810 | 6.910 | 860,329 | 5,915,813 | 6.8762 | 5.227 | 5.220 | 5.227 | 5.159 | 5.235 | 1,135,634 | 5.2093 | 0.29% |
| 2023-05-18 | 0 | 6.880 | 6.880 | 6.890 | 6.830 | 6.950 | 401,462 | 2,763,369 | 6.8833 | 5.212 | 5.212 | 5.220 | 5.174 | 5.265 | 529,930 | 5.2146 | 0.73% |
| 2023-05-17 | 0 | 6.830 | 6.750 | 6.830 | 6.740 | 6.910 | 1,219,900 | 8,309,443 | 6.8116 | 5.174 | 5.114 | 5.174 | 5.106 | 5.235 | 1,610,268 | 5.1603 | -1.01% |
| 2023-05-16 | 0 | 6.900 | 6.900 | 6.910 | 6.810 | 6.950 | 660,900 | 4,553,536 | 6.8899 | 5.227 | 5.227 | 5.235 | 5.159 | 5.265 | 872,388 | 5.2196 | 0.00% |
| 2023-05-15 | 0 | 6.900 | 6.900 | 6.930 | 6.820 | 6.960 | 389,560 | 2,685,967 | 6.8949 | 5.227 | 5.227 | 5.250 | 5.167 | 5.273 | 514,219 | 5.2234 | -0.72% |
| 2023-05-12 | 0 | 6.950 | 6.950 | 6.960 | 6.800 | 7.050 | 1,019,400 | 7,087,699 | 6.9528 | 5.265 | 5.265 | 5.273 | 5.152 | 5.341 | 1,345,608 | 5.2673 | 1.02% |
| 2023-05-11 | 0 | 6.880 | 6.880 | 6.890 | 6.700 | 6.910 | 1,243,874 | 8,460,205 | 6.8015 | 5.212 | 5.212 | 5.220 | 5.076 | 5.235 | 1,641,914 | 5.1526 | -0.29% |
| 2023-05-10 | 0 | 6.900 | 6.880 | 6.900 | 6.810 | 6.930 | 884,900 | 6,083,560 | 6.8749 | 5.227 | 5.212 | 5.227 | 5.159 | 5.250 | 1,168,068 | 5.2082 | -0.29% |
| 2023-05-09 | 0 | 6.920 | 6.890 | 6.920 | 6.810 | 7.030 | 781,900 | 5,405,302 | 6.9130 | 5.242 | 5.220 | 5.242 | 5.159 | 5.326 | 1,032,108 | 5.2371 | -0.29% |
| 2023-05-08 | 0 | 6.940 | 6.940 | 6.950 | 6.880 | 7.050 | 639,850 | 4,421,633 | 6.9104 | 5.258 | 5.258 | 5.265 | 5.212 | 5.341 | 844,602 | 5.2352 | -1.14% |
| 2023-05-05 | 0 | 7.020 | 7.010 | 7.020 | 6.930 | 7.130 | 901,823 | 6,352,631 | 7.0442 | 5.318 | 5.311 | 5.318 | 5.250 | 5.402 | 1,190,406 | 5.3365 | 1.45% |
| 2023-05-04 | 0 | 6.920 | 6.920 | 6.930 | 6.880 | 7.010 | 1,097,802 | 7,609,060 | 6.9312 | 5.242 | 5.242 | 5.250 | 5.212 | 5.311 | 1,449,099 | 5.2509 | 0.14% |
| 2023-05-03 | 0 | 6.910 | 6.900 | 6.910 | 6.860 | 7.000 | 617,700 | 4,260,219 | 6.8969 | 5.235 | 5.227 | 5.235 | 5.197 | 5.303 | 815,364 | 5.2249 | -0.43% |
| 2023-05-02 | 0 | 6.940 | 6.940 | 6.950 | 6.760 | 7.080 | 1,022,400 | 7,073,209 | 6.9182 | 5.258 | 5.258 | 5.265 | 5.121 | 5.364 | 1,349,568 | 5.2411 | -0.29% |
| 2023-04-28 | 0 | 6.960 | 6.960 | 6.970 | 6.900 | 7.100 | 502,922 | 3,500,805 | 6.9609 | 5.273 | 5.273 | 5.280 | 5.227 | 5.379 | 663,857 | 5.2734 | 0.14% |
| 2023-04-27 | 0 | 6.950 | 6.920 | 6.950 | 6.910 | 7.160 | 400,146 | 2,783,572 | 6.9564 | 5.265 | 5.242 | 5.265 | 5.235 | 5.424 | 528,193 | 5.2700 | -0.43% |
| 2023-04-26 | 0 | 6.980 | 6.950 | 6.980 | 6.910 | 7.100 | 504,500 | 3,515,634 | 6.9686 | 5.288 | 5.265 | 5.288 | 5.235 | 5.379 | 665,940 | 5.2792 | 0.58% |
| 2023-04-25 | 0 | 6.940 | 6.930 | 6.940 | 6.910 | 7.080 | 1,121,934 | 7,835,434 | 6.9839 | 5.258 | 5.250 | 5.258 | 5.235 | 5.364 | 1,480,953 | 5.2908 | -1.14% |
| 2023-04-24 | 0 | 7.020 | 7.020 | 7.060 | 6.900 | 7.120 | 666,300 | 4,693,321 | 7.0439 | 5.318 | 5.318 | 5.348 | 5.227 | 5.394 | 879,516 | 5.3363 | -0.28% |
| 2023-04-21 | 0 | 7.040 | 7.040 | 7.050 | 7.010 | 7.230 | 768,450 | 5,446,099 | 7.0871 | 5.333 | 5.333 | 5.341 | 5.311 | 5.477 | 1,014,354 | 5.3690 | 0.14% |
| 2023-04-20 | 0 | 7.030 | 7.030 | 7.060 | 7.030 | 7.220 | 1,333,000 | 9,467,982 | 7.1028 | 5.326 | 5.326 | 5.348 | 5.326 | 5.470 | 1,759,560 | 5.3809 | -2.63% |
| 2023-04-19 | 0 | 7.220 | 7.220 | 7.230 | 7.110 | 7.270 | 1,051,000 | 7,571,122 | 7.2037 | 5.470 | 5.470 | 5.477 | 5.386 | 5.508 | 1,387,320 | 5.4574 | -0.69% |
| 2023-04-18 | 0 | 7.270 | 7.270 | 7.290 | 7.220 | 7.510 | 1,022,185 | 7,482,339 | 7.3199 | 5.508 | 5.508 | 5.523 | 5.470 | 5.689 | 1,349,284 | 5.5454 | -1.49% |
| 2023-04-17 | 0 | 7.380 | 7.380 | 7.400 | 7.170 | 7.440 | 570,837 | 4,183,096 | 7.3280 | 5.591 | 5.591 | 5.606 | 5.432 | 5.636 | 753,505 | 5.5515 | 0.82% |
| 2023-04-14 | 0 | 7.320 | 7.310 | 7.320 | 7.260 | 7.500 | 732,000 | 5,358,876 | 7.3209 | 5.545 | 5.538 | 5.545 | 5.500 | 5.682 | 966,240 | 5.5461 | -1.48% |
| 2023-04-13 | 0 | 7.430 | 7.430 | 7.450 | 7.320 | 7.520 | 1,006,900 | 7,456,188 | 7.4051 | 5.629 | 5.629 | 5.644 | 5.545 | 5.697 | 1,329,108 | 5.6099 | -1.59% |
| 2023-04-12 | 0 | 7.550 | 7.520 | 7.550 | 7.460 | 7.590 | 704,100 | 5,299,777 | 7.5270 | 5.720 | 5.697 | 5.720 | 5.652 | 5.750 | 929,412 | 5.7023 | 0.27% |
| 2023-04-11 | 0 | 7.530 | 7.530 | 7.570 | 7.280 | 7.750 | 1,466,967 | 11,129,869 | 7.5870 | 5.705 | 5.705 | 5.735 | 5.515 | 5.871 | 1,936,396 | 5.7477 | 4.15% |
| 2023-04-06 | 0 | 7.230 | 7.160 | 7.230 | 7.010 | 7.230 | 900,838 | 6,405,080 | 7.1101 | 5.477 | 5.424 | 5.477 | 5.311 | 5.477 | 1,189,106 | 5.3865 | 0.42% |
| 2023-04-04 | 0 | 7.200 | 7.190 | 7.200 | 7.110 | 7.280 | 778,469 | 5,606,350 | 7.2018 | 5.455 | 5.447 | 5.455 | 5.386 | 5.515 | 1,027,579 | 5.4559 | -0.69% |
| 2023-04-03 | 0 | 7.250 | 7.250 | 7.260 | 7.180 | 7.370 | 775,662 | 5,636,829 | 7.2671 | 5.492 | 5.492 | 5.500 | 5.439 | 5.583 | 1,023,874 | 5.5054 | 0.97% |
| 2023-03-31 | 0 | 7.180 | 7.180 | 7.190 | 7.160 | 7.410 | 1,206,811 | 8,771,983 | 7.2687 | 5.439 | 5.439 | 5.447 | 5.424 | 5.614 | 1,592,991 | 5.5066 | -2.97% |
| 2023-03-30 | 0 | 7.400 | 7.400 | 7.440 | 7.080 | 7.450 | 1,194,169 | 8,670,584 | 7.2608 | 5.606 | 5.606 | 5.636 | 5.364 | 5.644 | 1,576,303 | 5.5006 | 3.64% |
| 2023-03-29 | 0 | 7.140 | 7.090 | 7.140 | 6.930 | 7.190 | 933,400 | 6,570,980 | 7.0398 | 5.409 | 5.371 | 5.409 | 5.250 | 5.447 | 1,232,088 | 5.3332 | 0.99% |
| 2023-03-28 | 0 | 7.070 | 7.070 | 7.080 | 7.010 | 7.200 | 447,400 | 3,178,018 | 7.1033 | 5.356 | 5.356 | 5.364 | 5.311 | 5.455 | 590,568 | 5.3813 | 0.43% |
| 2023-03-27 | 0 | 7.040 | 7.040 | 7.090 | 7.020 | 7.370 | 848,475 | 6,019,895 | 7.0950 | 5.333 | 5.333 | 5.371 | 5.318 | 5.583 | 1,119,987 | 5.3750 | -4.48% |
| 2023-03-24 | 0 | 7.370 | 7.370 | 7.400 | 7.200 | 7.430 | 384,110 | 2,821,628 | 7.3459 | 5.583 | 5.583 | 5.606 | 5.455 | 5.629 | 507,025 | 5.5651 | 0.55% |
| 2023-03-23 | 0 | 7.330 | 7.290 | 7.330 | 7.130 | 7.380 | 908,700 | 6,588,467 | 7.2504 | 5.553 | 5.523 | 5.553 | 5.402 | 5.591 | 1,199,484 | 5.4928 | -0.95% |
| 2023-03-22 | 0 | 7.400 | 7.360 | 7.400 | 7.320 | 7.490 | 255,300 | 1,893,788 | 7.4179 | 5.606 | 5.576 | 5.606 | 5.545 | 5.674 | 336,996 | 5.6196 | 1.93% |
| 2023-03-21 | 0 | 7.260 | 7.260 | 7.290 | 7.070 | 7.310 | 1,152,759 | 8,313,261 | 7.2116 | 5.500 | 5.500 | 5.523 | 5.356 | 5.538 | 1,521,642 | 5.4633 | 1.54% |
| 2023-03-20 | 0 | 7.150 | 7.130 | 7.150 | 7.000 | 7.270 | 1,030,452 | 7,347,901 | 7.1308 | 5.417 | 5.402 | 5.417 | 5.303 | 5.508 | 1,360,197 | 5.4021 | -1.24% |
| 2023-03-17 | 0 | 7.240 | 7.240 | 7.300 | 7.040 | 7.350 | 1,283,900 | 9,297,546 | 7.2416 | 5.485 | 5.485 | 5.530 | 5.333 | 5.568 | 1,694,748 | 5.4861 | 2.84% |
| 2023-03-16 | 0 | 7.040 | 7.040 | 7.060 | 6.950 | 7.390 | 699,126 | 4,964,045 | 7.1004 | 5.333 | 5.333 | 5.348 | 5.265 | 5.598 | 922,846 | 5.3791 | -0.28% |
| 2023-03-15 | 0 | 7.060 | 7.020 | 7.060 | 6.950 | 7.130 | 1,018,468 | 7,139,428 | 7.0100 | 5.348 | 5.318 | 5.348 | 5.265 | 5.402 | 1,344,378 | 5.3106 | 1.88% |
| 2023-03-14 | 0 | 6.930 | 6.900 | 6.930 | 6.850 | 7.510 | 2,000,534 | 14,180,669 | 7.0884 | 5.250 | 5.227 | 5.250 | 5.189 | 5.689 | 2,640,705 | 5.3700 | -6.60% |
| 2023-03-13 | 0 | 7.420 | 7.370 | 7.420 | 7.300 | 7.530 | 1,485,128 | 10,992,381 | 7.4016 | 5.621 | 5.583 | 5.621 | 5.530 | 5.705 | 1,960,369 | 5.6073 | -0.54% |
| 2023-03-10 | 0 | 7.460 | 7.450 | 7.460 | 7.370 | 7.900 | 1,115,762 | 8,398,236 | 7.5269 | 5.652 | 5.644 | 5.652 | 5.583 | 5.985 | 1,472,806 | 5.7022 | -5.09% |
| 2023-03-09 | 0 | 7.860 | 7.840 | 7.860 | 7.790 | 8.050 | 1,463,500 | 11,581,138 | 7.9133 | 5.955 | 5.939 | 5.955 | 5.902 | 6.098 | 1,931,820 | 5.9949 | -1.75% |
| 2023-03-08 | 0 | 8.000 | 7.940 | 8.000 | 7.900 | 8.060 | 690,000 | 5,503,803 | 7.9765 | 6.061 | 6.015 | 6.061 | 5.985 | 6.106 | 910,800 | 6.0428 | -0.25% |
| 2023-03-07 | 0 | 8.020 | 8.020 | 8.040 | 7.960 | 8.240 | 1,501,511 | 12,087,268 | 8.0501 | 6.076 | 6.076 | 6.091 | 6.030 | 6.242 | 1,981,995 | 6.0985 | -1.96% |
| 2023-03-06 | 0 | 8.180 | 8.170 | 8.180 | 7.990 | 8.390 | 763,000 | 6,191,575 | 8.1148 | 6.197 | 6.189 | 6.197 | 6.053 | 6.356 | 1,007,160 | 6.1476 | -1.56% |
| 2023-03-03 | 0 | 8.310 | 8.310 | 8.320 | 8.120 | 8.370 | 1,934,496 | 15,952,251 | 8.2462 | 6.295 | 6.295 | 6.303 | 6.152 | 6.341 | 2,553,535 | 6.2471 | 1.22% |
| 2023-03-02 | 0 | 8.210 | 8.170 | 8.210 | 8.060 | 8.250 | 652,700 | 5,311,503 | 8.1377 | 6.220 | 6.189 | 6.220 | 6.106 | 6.250 | 861,564 | 6.1650 | -0.36% |
| 2023-03-01 | 0 | 8.240 | 8.240 | 8.260 | 7.970 | 8.300 | 1,119,370 | 9,201,847 | 8.2206 | 6.242 | 6.242 | 6.258 | 6.038 | 6.288 | 1,477,568 | 6.2277 | 3.00% |
| 2023-02-28 | 0 | 8.000 | 8.000 | 8.010 | 7.900 | 8.260 | 3,502,322 | 27,997,072 | 7.9939 | 6.061 | 6.061 | 6.068 | 5.985 | 6.258 | 4,623,065 | 6.0560 | -0.74% |
| 2023-02-27 | 0 | 8.060 | 8.050 | 8.060 | 8.000 | 8.300 | 1,461,279 | 11,861,315 | 8.1171 | 6.106 | 6.098 | 6.106 | 6.061 | 6.288 | 1,928,888 | 6.1493 | 0.00% |
| 2023-02-24 | 0 | 8.060 | 8.060 | 8.100 | 8.010 | 8.260 | 1,671,600 | 13,555,628 | 8.1094 | 6.106 | 6.106 | 6.136 | 6.068 | 6.258 | 2,206,512 | 6.1435 | -1.10% |
| 2023-02-23 | 0 | 8.150 | 8.150 | 8.180 | 8.120 | 8.380 | 1,543,590 | 12,746,215 | 8.2575 | 6.174 | 6.174 | 6.197 | 6.152 | 6.348 | 2,037,539 | 6.2557 | -1.93% |
| 2023-02-22 | 0 | 8.310 | 8.310 | 8.340 | 8.180 | 8.580 | 1,781,899 | 14,834,707 | 8.3252 | 6.295 | 6.295 | 6.318 | 6.197 | 6.500 | 2,352,107 | 6.3070 | -1.42% |
| 2023-02-21 | 0 | 8.430 | 8.430 | 8.490 | 8.350 | 8.940 | 1,545,810 | 13,256,326 | 8.5757 | 6.386 | 6.386 | 6.432 | 6.326 | 6.773 | 2,040,469 | 6.4967 | 0.96% |
| 2023-02-20 | 0 | 8.350 | 8.340 | 8.350 | 8.070 | 8.600 | 1,541,050 | 12,868,682 | 8.3506 | 6.326 | 6.318 | 6.326 | 6.114 | 6.515 | 2,034,186 | 6.3262 | 0.12% |
| 2023-02-17 | 0 | 8.340 | 8.340 | 8.350 | 8.270 | 8.450 | 989,082 | 8,238,720 | 8.3297 | 6.318 | 6.318 | 6.326 | 6.265 | 6.402 | 1,305,588 | 6.3104 | -0.36% |
| 2023-02-16 | 0 | 8.370 | 8.320 | 8.370 | 8.310 | 8.570 | 1,368,644 | 11,513,007 | 8.4120 | 6.341 | 6.303 | 6.341 | 6.295 | 6.492 | 1,806,610 | 6.3727 | 0.60% |
| 2023-02-15 | 0 | 8.320 | 8.320 | 8.330 | 8.260 | 8.410 | 1,030,642 | 8,558,269 | 8.3038 | 6.303 | 6.303 | 6.311 | 6.258 | 6.371 | 1,360,447 | 6.2908 | -0.48% |
| 2023-02-14 | 0 | 8.360 | 8.360 | 8.410 | 8.270 | 8.480 | 1,262,300 | 10,567,284 | 8.3715 | 6.333 | 6.333 | 6.371 | 6.265 | 6.424 | 1,666,236 | 6.3420 | 0.36% |
| 2023-02-13 | 0 | 8.330 | 8.330 | 8.370 | 8.000 | 8.410 | 877,300 | 7,253,119 | 8.2675 | 6.311 | 6.311 | 6.341 | 6.061 | 6.371 | 1,158,036 | 6.2633 | 2.46% |
| 2023-02-10 | 0 | 8.130 | 8.130 | 8.200 | 8.030 | 8.420 | 1,050,121 | 8,562,380 | 8.1537 | 6.159 | 6.159 | 6.212 | 6.083 | 6.379 | 1,386,160 | 6.1771 | -2.75% |
| 2023-02-09 | 0 | 8.360 | 8.360 | 8.390 | 8.170 | 8.400 | 833,383 | 6,932,965 | 8.3191 | 6.333 | 6.333 | 6.356 | 6.189 | 6.364 | 1,100,066 | 6.3023 | 0.48% |
| 2023-02-08 | 0 | 8.320 | 8.310 | 8.320 | 8.310 | 8.650 | 874,453 | 7,340,378 | 8.3943 | 6.303 | 6.295 | 6.303 | 6.295 | 6.553 | 1,154,278 | 6.3593 | -3.14% |
| 2023-02-07 | 0 | 8.590 | 8.590 | 8.600 | 8.560 | 8.880 | 1,159,535 | 10,079,248 | 8.6925 | 6.508 | 6.508 | 6.515 | 6.485 | 6.727 | 1,530,586 | 6.5852 | 0.70% |
| 2023-02-06 | 0 | 8.530 | 8.530 | 8.580 | 8.520 | 9.050 | 973,200 | 8,392,081 | 8.6232 | 6.462 | 6.462 | 6.500 | 6.455 | 6.856 | 1,284,624 | 6.5327 | -5.22% |
| 2023-02-03 | 0 | 9.000 | 9.000 | 9.010 | 8.930 | 9.320 | 2,189,000 | 19,812,176 | 9.0508 | 6.818 | 6.818 | 6.826 | 6.765 | 7.061 | 2,889,480 | 6.8567 | -3.74% |
| 2023-02-02 | 0 | 9.350 | 9.350 | 9.360 | 9.180 | 9.630 | 472,841 | 4,423,532 | 9.3552 | 7.083 | 7.083 | 7.091 | 6.955 | 7.295 | 624,150 | 7.0873 | -0.53% |
| 2023-02-01 | 0 | 9.400 | 9.400 | 9.430 | 9.120 | 9.620 | 2,004,553 | 18,638,762 | 9.2982 | 7.121 | 7.121 | 7.144 | 6.909 | 7.288 | 2,646,010 | 7.0441 | 1.08% |
| 2023-01-31 | 0 | 9.300 | 9.280 | 9.300 | 9.200 | 9.730 | 922,112 | 8,598,836 | 9.3252 | 7.045 | 7.030 | 7.045 | 6.970 | 7.371 | 1,217,188 | 7.0645 | -2.41% |
| 2023-01-30 | 0 | 9.530 | 9.530 | 9.540 | 9.480 | 10.38 | 2,471,752 | 24,443,374 | 9.8891 | 7.220 | 7.220 | 7.227 | 7.182 | 7.864 | 3,262,713 | 7.4917 | -6.75% |
| 2023-01-27 | 0 | 10.22 | 10.20 | 10.22 | 9.880 | 10.28 | 935,872 | 9,499,549 | 10.150 | 7.742 | 7.727 | 7.742 | 7.485 | 7.788 | 1,235,351 | 7.6898 | 2.71% |
| 2023-01-26 | 0 | 9.950 | 9.940 | 9.950 | 9.350 | 10.00 | 755,814 | 7,441,973 | 9.8463 | 7.538 | 7.530 | 7.538 | 7.083 | 7.576 | 997,674 | 7.4593 | 8.74% |
| 2023-01-20 | 0 | 9.150 | 9.150 | 9.190 | 8.980 | 9.280 | 964,527 | 8,840,288 | 9.1654 | 6.932 | 6.932 | 6.962 | 6.803 | 7.030 | 1,273,176 | 6.9435 | 0.00% |
| 2023-01-19 | 0 | 9.150 | 9.150 | 9.250 | 8.930 | 9.230 | 737,003 | 6,745,899 | 9.1531 | 6.932 | 6.932 | 7.008 | 6.765 | 6.992 | 972,844 | 6.9342 | 0.00% |
| 2023-01-18 | 0 | 9.150 | 9.150 | 9.180 | 9.050 | 9.420 | 1,074,554 | 9,855,445 | 9.1717 | 6.932 | 6.932 | 6.955 | 6.856 | 7.136 | 1,418,411 | 6.9482 | -0.11% |
| 2023-01-17 | 0 | 9.160 | 9.160 | 9.170 | 8.740 | 9.190 | 1,089,863 | 9,903,661 | 9.0871 | 6.939 | 6.939 | 6.947 | 6.621 | 6.962 | 1,438,619 | 6.8841 | -0.43% |
| 2023-01-16 | 0 | 9.200 | 9.200 | 9.210 | 9.060 | 9.450 | 598,820 | 5,524,399 | 9.2255 | 6.970 | 6.970 | 6.977 | 6.864 | 7.159 | 790,442 | 6.9890 | -0.86% |
| 2023-01-13 | 0 | 9.280 | 9.280 | 9.300 | 9.090 | 9.370 | 848,498 | 7,839,383 | 9.2391 | 7.030 | 7.030 | 7.045 | 6.886 | 7.098 | 1,120,017 | 6.9993 | -0.22% |
| 2023-01-12 | 0 | 9.300 | 9.300 | 9.310 | 9.160 | 9.500 | 1,743,948 | 16,179,540 | 9.2775 | 7.045 | 7.045 | 7.053 | 6.939 | 7.197 | 2,302,011 | 7.0284 | -1.48% |
| 2023-01-11 | 0 | 9.440 | 9.440 | 9.450 | 9.350 | 9.890 | 2,834,534 | 27,427,578 | 9.6762 | 7.152 | 7.152 | 7.159 | 7.083 | 7.492 | 3,741,585 | 7.3305 | -0.63% |
| 2023-01-10 | 0 | 9.500 | 9.500 | 9.510 | 9.000 | 9.750 | 2,436,689 | 23,310,255 | 9.5664 | 7.197 | 7.197 | 7.205 | 6.818 | 7.386 | 3,216,429 | 7.2472 | 0.32% |
| 2023-01-09 | 0 | 9.470 | 9.470 | 9.480 | 9.270 | 10.00 | 2,125,892 | 20,106,236 | 9.4578 | 7.174 | 7.174 | 7.182 | 7.023 | 7.576 | 2,806,177 | 7.1650 | -0.73% |
| 2023-01-06 | 0 | 9.540 | 9.530 | 9.540 | 8.940 | 9.590 | 5,085,205 | 46,607,849 | 9.1654 | 7.227 | 7.220 | 7.227 | 6.773 | 7.265 | 6,712,471 | 6.9435 | 7.55% |
| 2023-01-05 | 0 | 8.870 | 8.870 | 8.880 | 8.510 | 9.020 | 3,716,046 | 32,926,250 | 8.8606 | 6.720 | 6.720 | 6.727 | 6.447 | 6.833 | 4,905,181 | 6.7125 | 3.50% |
| 2023-01-04 | 0 | 8.570 | 8.550 | 8.570 | 7.890 | 8.580 | 2,895,159 | 24,201,395 | 8.3593 | 6.492 | 6.477 | 6.492 | 5.977 | 6.500 | 3,821,610 | 6.3328 | 8.62% |
| 2023-01-03 | 0 | 7.890 | 7.850 | 7.890 | 7.480 | 7.950 | 2,060,415 | 15,908,786 | 7.7212 | 5.977 | 5.947 | 5.977 | 5.667 | 6.023 | 2,719,748 | 5.8494 | 2.73% |
| 2022-12-30 | 0 | 7.680 | 7.680 | 7.690 | 7.340 | 7.780 | 2,139,495 | 16,387,226 | 7.6594 | 5.818 | 5.818 | 5.826 | 5.561 | 5.894 | 2,824,133 | 5.8026 | 1.72% |
| 2022-12-29 | 0 | 7.550 | 7.540 | 7.550 | 7.240 | 7.570 | 2,214,638 | 16,546,816 | 7.4716 | 5.720 | 5.712 | 5.720 | 5.485 | 5.735 | 2,923,322 | 5.6603 | 0.27% |
| 2022-12-28 | 0 | 7.530 | 7.510 | 7.530 | 7.280 | 7.720 | 2,301,572 | 17,361,002 | 7.5431 | 5.705 | 5.689 | 5.705 | 5.515 | 5.848 | 3,038,075 | 5.7145 | 1.07% |
| 2022-12-23 | 0 | 7.450 | 7.450 | 7.470 | 7.140 | 7.530 | 2,299,287 | 17,013,113 | 7.3993 | 5.644 | 5.644 | 5.659 | 5.409 | 5.705 | 3,035,059 | 5.6055 | -1.72% |
| 2022-12-22 | 0 | 7.580 | 7.580 | 7.600 | 7.550 | 7.840 | 3,546,932 | 27,319,182 | 7.7022 | 5.742 | 5.742 | 5.758 | 5.720 | 5.939 | 4,681,950 | 5.8350 | 0.53% |
| 2022-12-21 | 0 | 7.540 | 7.540 | 7.550 | 7.420 | 7.730 | 6,479,655 | 48,931,283 | 7.5515 | 5.712 | 5.712 | 5.720 | 5.621 | 5.856 | 8,553,145 | 5.7209 | -4.07% |
| 2022-12-20 | 0 | 7.860 | 7.850 | 7.860 | 7.750 | 8.630 | 5,973,530 | 48,265,537 | 8.0799 | 5.955 | 5.947 | 5.955 | 5.871 | 6.538 | 7,885,060 | 6.1211 | -9.13% |
| 2022-12-19 | 0 | 8.650 | 8.650 | 8.660 | 8.020 | 8.760 | 12,232,572 | 103,704,237 | 8.4777 | 6.553 | 6.553 | 6.561 | 6.076 | 6.636 | 16,146,995 | 6.4225 | -9.99% |
| 2022-12-16 | 0 | 9.610 | 9.600 | 9.610 | 9.520 | 9.960 | 5,477,766 | 52,927,773 | 9.6623 | 7.280 | 7.273 | 7.280 | 7.212 | 7.545 | 7,230,651 | 7.3199 | -1.54% |
| 2022-12-15 | 0 | 9.760 | 9.750 | 9.760 | 9.480 | 9.940 | 3,557,030 | 34,646,964 | 9.7404 | 7.394 | 7.386 | 7.394 | 7.182 | 7.530 | 4,695,280 | 7.3791 | -0.41% |
| 2022-12-14 | 0 | 9.800 | 9.770 | 9.800 | 9.670 | 10.00 | 3,094,736 | 30,261,865 | 9.7785 | 7.424 | 7.402 | 7.424 | 7.326 | 7.576 | 4,085,052 | 7.4080 | -0.91% |
| 2022-12-13 | 0 | 9.890 | 9.860 | 9.890 | 9.400 | 9.990 | 2,744,465 | 26,970,006 | 9.8271 | 7.492 | 7.470 | 7.492 | 7.121 | 7.568 | 3,622,694 | 7.4447 | 3.78% |
| 2022-12-12 | 0 | 9.530 | 9.520 | 9.530 | 9.050 | 9.960 | 2,886,079 | 27,847,077 | 9.6488 | 7.220 | 7.212 | 7.220 | 6.856 | 7.545 | 3,809,624 | 7.3097 | -4.22% |
| 2022-12-09 | 0 | 9.950 | 9.940 | 9.950 | 9.420 | 10.00 | 4,587,033 | 45,024,232 | 9.8155 | 7.538 | 7.530 | 7.538 | 7.136 | 7.576 | 6,054,884 | 7.4360 | 7.22% |
| 2022-12-08 | 0 | 9.280 | 9.280 | 9.370 | 8.700 | 9.510 | 4,275,713 | 39,527,199 | 9.2446 | 7.030 | 7.030 | 7.098 | 6.591 | 7.205 | 5,643,941 | 7.0035 | 6.67% |
| 2022-12-07 | 0 | 8.700 | 8.700 | 8.710 | 8.650 | 9.170 | 3,118,182 | 27,770,932 | 8.9061 | 6.591 | 6.591 | 6.598 | 6.553 | 6.947 | 4,116,000 | 6.7471 | -4.19% |
| 2022-12-06 | 0 | 9.080 | 9.080 | 9.100 | 8.660 | 9.130 | 2,902,339 | 25,925,893 | 8.9328 | 6.879 | 6.879 | 6.894 | 6.561 | 6.917 | 3,831,087 | 6.7672 | 1.68% |
| 2022-12-05 | 0 | 8.930 | 8.930 | 8.960 | 8.660 | 8.970 | 3,219,638 | 28,478,055 | 8.8451 | 6.765 | 6.765 | 6.788 | 6.561 | 6.795 | 4,249,922 | 6.7008 | 4.44% |
| 2022-12-02 | 0 | 8.550 | 8.550 | 8.560 | 8.450 | 8.990 | 8,365,190 | 71,600,994 | 8.5594 | 6.477 | 6.477 | 6.485 | 6.402 | 6.811 | 11,042,051 | 6.4844 | -3.06% |
| 2022-12-01 | 0 | 8.820 | 8.820 | 8.840 | 8.750 | 9.110 | 21,619,218 | 192,189,084 | 8.8897 | 6.682 | 6.682 | 6.697 | 6.629 | 6.902 | 28,537,368 | 6.7346 | -0.68% |
| 2022-11-30 | 0 | 8.880 | 8.880 | 9.080 | 8.880 | 9.590 | 62,763,856 | 561,250,680 | 8.9423 | 6.727 | 6.727 | 6.879 | 6.727 | 7.265 | 82,848,290 | 6.7744 | -6.43% |
| 2022-11-29 | 0 | 9.490 | 9.490 | 9.500 | 9.250 | 9.860 | 7,348,716 | 69,435,016 | 9.4486 | 7.189 | 7.189 | 7.197 | 7.008 | 7.470 | 9,700,305 | 7.1580 | 6.03% |
| 2022-11-28 | 0 | 8.950 | 8.950 | 8.960 | 8.430 | 9.130 | 5,304,797 | 47,383,696 | 8.9322 | 6.780 | 6.780 | 6.788 | 6.386 | 6.917 | 7,002,332 | 6.7668 | -2.29% |
| 2022-11-25 | 0 | 9.160 | 9.130 | 9.160 | 8.500 | 9.500 | 5,877,300 | 53,346,360 | 9.0767 | 6.939 | 6.917 | 6.939 | 6.439 | 7.197 | 7,758,036 | 6.8763 | 8.40% |
| 2022-11-24 | 0 | 8.450 | 8.420 | 8.450 | 7.920 | 8.480 | 1,912,234 | 15,625,085 | 8.1711 | 6.402 | 6.379 | 6.402 | 6.000 | 6.424 | 2,524,149 | 6.1902 | 7.10% |
| 2022-11-23 | 0 | 7.890 | 7.880 | 7.890 | 7.640 | 8.410 | 3,584,358 | 28,026,740 | 7.8192 | 5.977 | 5.970 | 5.977 | 5.788 | 6.371 | 4,731,353 | 5.9236 | -2.47% |
| 2022-11-22 | 0 | 8.090 | 8.070 | 8.090 | 8.010 | 8.510 | 2,230,448 | 18,271,953 | 8.1921 | 6.129 | 6.114 | 6.129 | 6.068 | 6.447 | 2,944,191 | 6.2061 | -1.22% |
| 2022-11-21 | 0 | 8.190 | 8.180 | 8.190 | 7.600 | 8.410 | 2,880,625 | 23,636,720 | 8.2054 | 6.205 | 6.197 | 6.205 | 5.758 | 6.371 | 3,802,425 | 6.2162 | -2.27% |
| 2022-11-18 | 0 | 8.380 | 8.360 | 8.380 | 8.300 | 8.700 | 1,399,431 | 11,839,227 | 8.4600 | 6.348 | 6.333 | 6.348 | 6.288 | 6.591 | 1,847,249 | 6.4091 | -1.41% |
| 2022-11-17 | 0 | 8.500 | 8.490 | 8.500 | 8.190 | 8.660 | 2,683,157 | 22,535,505 | 8.3989 | 6.439 | 6.432 | 6.439 | 6.205 | 6.561 | 3,541,767 | 6.3628 | -0.35% |
| 2022-11-16 | 0 | 8.530 | 8.530 | 8.570 | 8.280 | 8.770 | 4,876,778 | 41,771,437 | 8.5654 | 6.462 | 6.462 | 6.492 | 6.273 | 6.644 | 6,437,347 | 6.4889 | 0.95% |
| 2022-11-15 | 0 | 8.450 | 8.440 | 8.450 | 7.950 | 8.490 | 4,928,906 | 40,878,046 | 8.2935 | 6.402 | 6.394 | 6.402 | 6.023 | 6.432 | 6,506,156 | 6.2830 | 4.32% |
| 2022-11-14 | 0 | 8.100 | 8.090 | 8.100 | 8.000 | 9.000 | 9,248,164 | 78,046,990 | 8.4392 | 6.136 | 6.129 | 6.136 | 6.061 | 6.818 | 12,207,576 | 6.3933 | 7.86% |
| 2022-11-11 | 0 | 7.510 | 7.500 | 7.510 | 6.720 | 7.550 | 4,321,202 | 31,317,807 | 7.2475 | 5.689 | 5.682 | 5.689 | 5.091 | 5.720 | 5,703,987 | 5.4905 | 16.80% |
| 2022-11-10 | 0 | 6.430 | 6.420 | 6.430 | 6.250 | 6.880 | 5,513,809 | 35,754,837 | 6.4846 | 4.871 | 4.864 | 4.871 | 4.735 | 5.212 | 7,278,228 | 4.9126 | -6.40% |
| 2022-11-09 | 0 | 6.870 | 6.860 | 6.870 | 6.670 | 7.170 | 7,595,407 | 51,958,242 | 6.8407 | 5.205 | 5.197 | 5.205 | 5.053 | 5.432 | 10,025,937 | 5.1824 | 4.09% |
| 2022-11-08 | 0 | 6.600 | 6.590 | 6.600 | 6.460 | 6.800 | 4,157,540 | 27,361,191 | 6.5811 | 5.000 | 4.992 | 5.000 | 4.894 | 5.152 | 5,487,953 | 4.9857 | 0.61% |
| 2022-11-07 | 0 | 6.560 | 6.560 | 6.600 | 6.160 | 6.770 | 4,228,544 | 27,496,226 | 6.5025 | 4.970 | 4.970 | 5.000 | 4.667 | 5.129 | 5,581,678 | 4.9262 | 9.33% |
| 2022-11-04 | 0 | 6.000 | 6.000 | 6.030 | 5.550 | 6.040 | 4,453,861 | 26,386,610 | 5.9244 | 4.545 | 4.545 | 4.568 | 4.205 | 4.576 | 5,879,097 | 4.4882 | 9.45% |
| 2022-11-03 | 0 | 6.030 | 6.000 | 6.030 | 5.750 | 6.600 | 11,332,156 | 68,294,119 | 6.0266 | 4.153 | 4.132 | 4.153 | 3.960 | 4.545 | 16,454,291 | 4.1505 | -8.64% |
| 2022-11-02 | 0 | 6.600 | 6.590 | 6.600 | 6.230 | 6.660 | 3,752,149 | 24,109,472 | 6.4255 | 4.545 | 4.539 | 4.545 | 4.291 | 4.587 | 5,448,120 | 4.4253 | 3.12% |
| 2022-11-01 | 0 | 6.400 | 6.380 | 6.400 | 6.220 | 6.440 | 4,176,259 | 26,402,755 | 6.3221 | 4.408 | 4.394 | 4.408 | 4.284 | 4.435 | 6,063,928 | 4.3541 | 1.59% |
| 2022-10-31 | 0 | 6.300 | 6.300 | 6.310 | 5.920 | 6.410 | 6,217,421 | 37,983,183 | 6.1092 | 4.339 | 4.339 | 4.346 | 4.077 | 4.415 | 9,027,695 | 4.2074 | 0.32% |
| 2022-10-28 | 0 | 6.280 | 6.270 | 6.280 | 6.270 | 6.470 | 1,978,062 | 12,555,738 | 6.3475 | 4.325 | 4.318 | 4.325 | 4.318 | 4.456 | 2,872,146 | 4.3716 | -0.32% |
| 2022-10-27 | 0 | 6.300 | 6.290 | 6.300 | 6.160 | 6.600 | 3,417,400 | 21,679,295 | 6.3438 | 4.339 | 4.332 | 4.339 | 4.242 | 4.545 | 4,962,065 | 4.3690 | -1.10% |
| 2022-10-26 | 0 | 6.370 | 6.370 | 6.380 | 6.250 | 6.560 | 2,569,861 | 16,468,939 | 6.4085 | 4.387 | 4.387 | 4.394 | 4.304 | 4.518 | 3,731,438 | 4.4136 | 2.58% |
| 2022-10-25 | 0 | 6.210 | 6.200 | 6.210 | 6.200 | 6.280 | 3,638,950 | 22,605,666 | 6.2121 | 4.277 | 4.270 | 4.277 | 4.270 | 4.325 | 5,283,755 | 4.2783 | 0.49% |
| 2022-10-24 | 0 | 6.180 | 6.170 | 6.180 | 6.170 | 6.220 | 1,963,392 | 12,132,494 | 6.1794 | 4.256 | 4.249 | 4.256 | 4.249 | 4.284 | 2,850,845 | 4.2558 | -0.32% |
| 2022-10-21 | 0 | 6.200 | 6.190 | 6.200 | 6.150 | 6.230 | 2,031,185 | 12,601,863 | 6.2042 | 4.270 | 4.263 | 4.270 | 4.236 | 4.291 | 2,949,281 | 4.2729 | 0.32% |
| 2022-10-20 | 0 | 6.180 | 6.170 | 6.180 | 6.170 | 6.290 | 4,617,337 | 28,548,370 | 6.1829 | 4.256 | 4.249 | 4.256 | 4.249 | 4.332 | 6,704,373 | 4.2582 | -0.16% |
| 2022-10-19 | 0 | 6.190 | 6.190 | 6.200 | 6.180 | 6.380 | 6,295,036 | 39,398,092 | 6.2586 | 4.263 | 4.263 | 4.270 | 4.256 | 4.394 | 9,140,392 | 4.3103 | -0.80% |
| 2022-10-18 | 0 | 6.240 | 6.230 | 6.240 | 6.230 | 6.400 | 2,791,900 | 17,529,777 | 6.2788 | 4.298 | 4.291 | 4.298 | 4.291 | 4.408 | 4,053,839 | 4.3242 | -2.35% |
| 2022-10-17 | 0 | 6.390 | 6.380 | 6.390 | 6.390 | 6.590 | 3,772,903 | 24,309,425 | 6.4432 | 4.401 | 4.394 | 4.401 | 4.401 | 4.539 | 5,478,255 | 4.4374 | -0.31% |
| 2022-10-14 | 0 | 6.410 | 6.410 | 6.420 | 6.310 | 6.860 | 11,297,902 | 73,374,185 | 6.4945 | 4.415 | 4.415 | 4.421 | 4.346 | 4.725 | 16,404,554 | 4.4728 | -4.90% |
| 2022-10-13 | 0 | 6.740 | 6.730 | 6.740 | 6.690 | 7.050 | 5,800,552 | 39,797,563 | 6.8610 | 4.642 | 4.635 | 4.642 | 4.607 | 4.855 | 8,422,402 | 4.7252 | -2.18% |
| 2022-10-12 | 0 | 6.890 | 6.890 | 6.900 | 6.880 | 7.770 | 5,803,220 | 40,730,573 | 7.0186 | 4.745 | 4.745 | 4.752 | 4.738 | 5.351 | 8,426,275 | 4.8338 | -10.75% |
| 2022-10-11 | 0 | 7.720 | 7.710 | 7.720 | 7.700 | 8.200 | 2,879,138 | 22,565,619 | 7.8376 | 5.317 | 5.310 | 5.317 | 5.303 | 5.647 | 4,180,508 | 5.3978 | -5.74% |
| 2022-10-10 | 0 | 8.190 | 8.180 | 8.190 | 8.190 | 8.560 | 1,624,864 | 13,535,349 | 8.3301 | 5.640 | 5.634 | 5.640 | 5.640 | 5.895 | 2,359,303 | 5.7370 | -3.65% |
| 2022-10-07 | 0 | 8.500 | 8.500 | 8.520 | 8.500 | 8.900 | 1,796,478 | 15,403,678 | 8.5744 | 5.854 | 5.854 | 5.868 | 5.854 | 6.129 | 2,608,486 | 5.9052 | -4.49% |
| 2022-10-06 | 0 | 8.900 | 8.900 | 8.940 | 8.860 | 9.180 | 487,010 | 4,352,700 | 8.9376 | 6.129 | 6.129 | 6.157 | 6.102 | 6.322 | 707,139 | 6.1554 | 0.00% |
| 2022-10-05 | 0 | 8.900 | 8.900 | 8.950 | 8.400 | 9.000 | 1,879,637 | 16,545,698 | 8.8026 | 6.129 | 6.129 | 6.164 | 5.785 | 6.198 | 2,729,233 | 6.0624 | 5.95% |
| 2022-10-03 | 0 | 8.400 | 8.400 | 8.410 | 8.300 | 8.730 | 3,501,097 | 29,468,561 | 8.4170 | 5.785 | 5.785 | 5.792 | 5.716 | 6.012 | 5,083,593 | 5.7968 | 2.19% |
| 2022-09-30 | 0 | 8.220 | 8.210 | 8.220 | 8.220 | 8.950 | 8,122,703 | 67,253,720 | 8.2797 | 5.661 | 5.654 | 5.661 | 5.661 | 6.164 | 11,794,165 | 5.7023 | -7.01% |
| 2022-09-29 | 0 | 8.840 | 8.830 | 8.840 | 8.760 | 9.310 | 3,082,272 | 27,613,293 | 8.9587 | 6.088 | 6.081 | 6.088 | 6.033 | 6.412 | 4,475,459 | 6.1699 | -4.64% |
| 2022-09-28 | 0 | 9.270 | 9.260 | 9.270 | 9.220 | 9.690 | 2,586,763 | 24,075,627 | 9.3072 | 6.384 | 6.377 | 6.384 | 6.350 | 6.674 | 3,755,980 | 6.4099 | -2.42% |
| 2022-09-27 | 0 | 9.500 | 9.490 | 9.500 | 8.500 | 9.590 | 2,289,998 | 21,439,149 | 9.3621 | 6.543 | 6.536 | 6.543 | 5.854 | 6.605 | 3,325,077 | 6.4477 | 0.32% |
| 2022-09-26 | 0 | 9.470 | 9.460 | 9.470 | 9.360 | 9.870 | 3,451,194 | 32,838,215 | 9.5150 | 6.522 | 6.515 | 6.522 | 6.446 | 6.798 | 5,011,134 | 6.5531 | -2.97% |
| 2022-09-23 | 0 | 9.760 | 9.750 | 9.760 | 9.760 | 10.32 | 1,326,336 | 13,215,847 | 9.9642 | 6.722 | 6.715 | 6.722 | 6.722 | 7.107 | 1,925,840 | 6.8624 | -2.40% |
| 2022-09-22 | 0 | 10.00 | 9.990 | 10.00 | 9.650 | 10.08 | 1,264,797 | 12,561,516 | 9.9316 | 6.887 | 6.880 | 6.887 | 6.646 | 6.942 | 1,836,485 | 6.8400 | 1.73% |
| 2022-09-21 | 0 | 9.830 | 9.830 | 9.840 | 9.540 | 11.00 | 2,287,533 | 22,442,069 | 9.8106 | 6.770 | 6.770 | 6.777 | 6.570 | 7.576 | 3,321,498 | 6.7566 | -3.06% |
| 2022-09-20 | 0 | 10.14 | 10.14 | 10.18 | 10.14 | 10.38 | 1,083,400 | 11,052,674 | 10.202 | 6.983 | 6.983 | 7.011 | 6.983 | 7.149 | 1,573,097 | 7.0261 | -0.78% |
| 2022-09-19 | 0 | 10.22 | 10.20 | 10.22 | 10.16 | 10.40 | 1,249,221 | 12,809,703 | 10.254 | 7.039 | 7.025 | 7.039 | 6.997 | 7.163 | 1,813,869 | 7.0621 | -1.73% |
| 2022-09-16 | 0 | 10.40 | 10.40 | 10.42 | 10.32 | 10.68 | 3,567,340 | 37,164,178 | 10.418 | 7.163 | 7.163 | 7.176 | 7.107 | 7.355 | 5,179,778 | 7.1749 | 0.00% |
| 2022-09-15 | 0 | 10.40 | 10.40 | 10.44 | 10.20 | 10.54 | 2,209,845 | 22,973,656 | 10.396 | 7.163 | 7.163 | 7.190 | 7.025 | 7.259 | 3,208,695 | 7.1598 | 2.16% |
| 2022-09-14 | 0 | 10.18 | 10.18 | 10.20 | 10.12 | 10.28 | 661,622 | 6,739,593 | 10.186 | 7.011 | 7.011 | 7.025 | 6.970 | 7.080 | 960,675 | 7.0155 | -1.17% |
| 2022-09-13 | 0 | 10.30 | 10.30 | 10.32 | 10.20 | 10.46 | 1,288,873 | 13,310,373 | 10.327 | 7.094 | 7.094 | 7.107 | 7.025 | 7.204 | 1,871,444 | 7.1124 | 0.98% |
| 2022-09-09 | 0 | 10.20 | 10.20 | 10.26 | 9.610 | 10.48 | 2,902,685 | 29,665,495 | 10.220 | 7.025 | 7.025 | 7.066 | 6.618 | 7.218 | 4,214,699 | 7.0386 | 4.94% |
| 2022-09-08 | 0 | 9.720 | 9.680 | 9.720 | 9.580 | 9.940 | 1,789,586 | 17,323,308 | 9.6801 | 6.694 | 6.667 | 6.694 | 6.598 | 6.846 | 2,598,479 | 6.6667 | -0.51% |
| 2022-09-07 | 0 | 9.770 | 9.750 | 9.770 | 9.710 | 9.890 | 1,920,873 | 18,787,480 | 9.7807 | 6.729 | 6.715 | 6.729 | 6.687 | 6.811 | 2,789,108 | 6.7360 | 0.21% |
| 2022-09-06 | 0 | 9.750 | 9.750 | 9.780 | 9.530 | 9.820 | 2,245,487 | 21,755,053 | 9.6883 | 6.715 | 6.715 | 6.736 | 6.563 | 6.763 | 3,260,447 | 6.6724 | 1.25% |
| 2022-09-05 | 0 | 9.630 | 9.500 | 9.630 | 9.370 | 9.920 | 2,236,500 | 21,521,182 | 9.6227 | 6.632 | 6.543 | 6.632 | 6.453 | 6.832 | 3,247,398 | 6.6272 | -2.33% |
| 2022-09-02 | 0 | 9.860 | 9.850 | 9.860 | 9.800 | 10.38 | 2,439,500 | 24,466,719 | 10.029 | 6.791 | 6.784 | 6.791 | 6.749 | 7.149 | 3,542,154 | 6.9073 | -4.09% |
| 2022-09-01 | 0 | 10.28 | 10.26 | 10.28 | 10.28 | 10.72 | 5,459,266 | 58,294,485 | 10.678 | 7.080 | 7.066 | 7.080 | 7.080 | 7.383 | 7,926,854 | 7.3541 | -4.81% |
| 2022-08-31 | 0 | 10.80 | 10.78 | 10.80 | 10.04 | 11.58 | 6,912,413 | 73,583,899 | 10.645 | 7.438 | 7.424 | 7.438 | 6.915 | 7.975 | 10,036,824 | 7.3314 | 7.14% |
| 2022-08-30 | 0 | 10.08 | 10.08 | 10.10 | 10.02 | 10.50 | 2,160,801 | 21,984,726 | 10.174 | 6.942 | 6.942 | 6.956 | 6.901 | 7.231 | 3,137,483 | 7.0071 | -1.37% |
| 2022-08-29 | 0 | 10.22 | 10.22 | 10.24 | 9.920 | 10.42 | 1,558,368 | 15,770,079 | 10.120 | 7.039 | 7.039 | 7.052 | 6.832 | 7.176 | 2,262,750 | 6.9694 | 0.39% |
| 2022-08-26 | 0 | 10.18 | 10.16 | 10.18 | 10.14 | 10.38 | 1,155,500 | 11,831,716 | 10.239 | 7.011 | 6.997 | 7.011 | 6.983 | 7.149 | 1,677,786 | 7.0520 | -0.59% |
| 2022-08-25 | 0 | 10.24 | 10.18 | 10.24 | 9.890 | 10.26 | 1,339,465 | 13,459,314 | 10.048 | 7.052 | 7.011 | 7.052 | 6.811 | 7.066 | 1,944,903 | 6.9203 | 3.64% |
| 2022-08-24 | 0 | 9.880 | 9.870 | 9.880 | 9.880 | 10.20 | 2,034,130 | 20,209,330 | 9.9351 | 6.804 | 6.798 | 6.804 | 6.804 | 7.025 | 2,953,557 | 6.8424 | -1.79% |
| 2022-08-23 | 0 | 10.06 | 10.06 | 10.12 | 10.06 | 10.34 | 2,085,255 | 21,120,765 | 10.129 | 6.928 | 6.928 | 6.970 | 6.928 | 7.121 | 3,027,790 | 6.9756 | -0.20% |
| 2022-08-22 | 0 | 10.08 | 10.06 | 10.08 | 10.00 | 10.36 | 1,649,190 | 16,675,805 | 10.112 | 6.942 | 6.928 | 6.942 | 6.887 | 7.135 | 2,394,624 | 6.9639 | -1.56% |
| 2022-08-19 | 0 | 10.24 | 10.24 | 10.30 | 10.00 | 10.34 | 1,525,806 | 15,643,655 | 10.253 | 7.052 | 7.052 | 7.094 | 6.887 | 7.121 | 2,215,470 | 7.0611 | 0.79% |
| 2022-08-18 | 0 | 10.16 | 10.14 | 10.16 | 10.12 | 10.40 | 855,656 | 8,725,421 | 10.197 | 6.997 | 6.983 | 6.997 | 6.970 | 7.163 | 1,242,413 | 7.0230 | -0.97% |
| 2022-08-17 | 0 | 10.26 | 10.24 | 10.26 | 10.04 | 10.52 | 1,565,880 | 16,177,474 | 10.331 | 7.066 | 7.052 | 7.066 | 6.915 | 7.245 | 2,273,658 | 7.1152 | 1.79% |
| 2022-08-16 | 0 | 10.08 | 10.04 | 10.08 | 9.900 | 10.34 | 1,735,830 | 17,559,993 | 10.116 | 6.942 | 6.915 | 6.942 | 6.818 | 7.121 | 2,520,425 | 6.9671 | 4.56% |
| 2022-08-15 | 0 | 9.640 | 9.640 | 9.660 | 9.610 | 10.04 | 818,860 | 7,974,756 | 9.7389 | 6.639 | 6.639 | 6.653 | 6.618 | 6.915 | 1,188,985 | 6.7072 | -2.43% |
| 2022-08-12 | 0 | 9.880 | 9.840 | 9.880 | 9.600 | 9.880 | 921,950 | 9,002,842 | 9.7650 | 6.804 | 6.777 | 6.804 | 6.612 | 6.804 | 1,338,671 | 6.7252 | 3.56% |
| 2022-08-11 | 0 | 9.540 | 9.520 | 9.540 | 9.510 | 9.770 | 777,580 | 7,444,615 | 9.5741 | 6.570 | 6.556 | 6.570 | 6.550 | 6.729 | 1,129,046 | 6.5937 | -0.31% |
| 2022-08-10 | 0 | 9.570 | 9.520 | 9.570 | 9.480 | 10.10 | 1,889,151 | 18,116,201 | 9.5896 | 6.591 | 6.556 | 6.591 | 6.529 | 6.956 | 2,743,047 | 6.6044 | -4.11% |
| 2022-08-09 | 0 | 9.980 | 9.960 | 9.980 | 9.900 | 10.10 | 1,551,275 | 15,507,253 | 9.9965 | 6.873 | 6.860 | 6.873 | 6.818 | 6.956 | 2,252,451 | 6.8846 | -1.38% |
| 2022-08-08 | 0 | 10.12 | 10.10 | 10.12 | 9.960 | 10.74 | 2,109,520 | 21,377,379 | 10.134 | 6.970 | 6.956 | 6.970 | 6.860 | 7.397 | 3,063,023 | 6.9792 | -4.35% |
| 2022-08-05 | 0 | 10.58 | 10.58 | 10.60 | 10.50 | 10.78 | 2,265,922 | 24,044,728 | 10.611 | 7.287 | 7.287 | 7.300 | 7.231 | 7.424 | 3,290,119 | 7.3082 | 0.95% |
| 2022-08-04 | 0 | 10.48 | 10.46 | 10.48 | 10.38 | 10.70 | 1,352,787 | 14,146,171 | 10.457 | 7.218 | 7.204 | 7.218 | 7.149 | 7.369 | 1,964,247 | 7.2018 | 0.00% |
| 2022-08-03 | 0 | 10.48 | 10.46 | 10.48 | 10.22 | 10.82 | 1,373,525 | 14,406,380 | 10.489 | 7.218 | 7.204 | 7.218 | 7.039 | 7.452 | 1,994,358 | 7.2236 | 1.95% |
| 2022-08-02 | 0 | 10.28 | 10.20 | 10.28 | 9.950 | 10.40 | 1,522,245 | 15,568,047 | 10.227 | 7.080 | 7.025 | 7.080 | 6.853 | 7.163 | 2,210,300 | 7.0434 | -1.15% |
| 2022-08-01 | 0 | 10.40 | 10.36 | 10.40 | 9.880 | 10.42 | 1,105,149 | 11,277,052 | 10.204 | 7.163 | 7.135 | 7.163 | 6.804 | 7.176 | 1,604,676 | 7.0276 | 0.19% |
| 2022-07-29 | 0 | 10.38 | 10.34 | 10.38 | 10.24 | 10.70 | 1,430,245 | 14,833,222 | 10.371 | 7.149 | 7.121 | 7.149 | 7.052 | 7.369 | 2,076,716 | 7.1426 | -2.26% |
| 2022-07-28 | 0 | 10.62 | 10.58 | 10.62 | 10.60 | 10.88 | 889,631 | 9,554,906 | 10.740 | 7.314 | 7.287 | 7.314 | 7.300 | 7.493 | 1,291,744 | 7.3969 | -1.30% |
| 2022-07-27 | 0 | 10.76 | 10.76 | 10.78 | 10.72 | 11.00 | 811,700 | 8,760,886 | 10.793 | 7.410 | 7.410 | 7.424 | 7.383 | 7.576 | 1,178,588 | 7.4334 | -2.18% |
| 2022-07-26 | 0 | 11.00 | 10.94 | 11.00 | 10.52 | 11.00 | 1,812,970 | 19,519,336 | 10.766 | 7.576 | 7.534 | 7.576 | 7.245 | 7.576 | 2,632,432 | 7.4149 | 2.61% |
| 2022-07-25 | 0 | 10.72 | 10.70 | 10.72 | 10.24 | 10.78 | 1,367,500 | 14,513,154 | 10.613 | 7.383 | 7.369 | 7.383 | 7.052 | 7.424 | 1,985,610 | 7.3092 | 3.88% |
| 2022-07-22 | 0 | 10.32 | 10.32 | 10.34 | 10.32 | 10.64 | 1,044,300 | 10,827,121 | 10.368 | 7.107 | 7.107 | 7.121 | 7.107 | 7.328 | 1,516,324 | 7.1404 | 0.00% |
| 2022-07-21 | 0 | 10.32 | 10.30 | 10.32 | 10.28 | 10.62 | 1,607,012 | 16,763,881 | 10.432 | 7.107 | 7.094 | 7.107 | 7.080 | 7.314 | 2,333,381 | 7.1844 | 0.19% |
| 2022-07-20 | 0 | 10.30 | 10.28 | 10.30 | 10.26 | 10.60 | 922,986 | 9,619,115 | 10.422 | 7.094 | 7.080 | 7.094 | 7.066 | 7.300 | 1,340,176 | 7.1775 | -1.34% |
| 2022-07-19 | 0 | 10.44 | 10.40 | 10.44 | 10.22 | 10.50 | 1,060,736 | 10,986,119 | 10.357 | 7.190 | 7.163 | 7.190 | 7.039 | 7.231 | 1,540,189 | 7.1330 | 2.15% |
| 2022-07-18 | 0 | 10.22 | 10.20 | 10.22 | 9.980 | 10.68 | 1,222,309 | 12,708,829 | 10.397 | 7.039 | 7.025 | 7.039 | 6.873 | 7.355 | 1,774,793 | 7.1607 | 1.39% |
| 2022-07-15 | 0 | 10.08 | 10.02 | 10.08 | 9.910 | 10.10 | 2,346,960 | 23,437,763 | 9.9864 | 6.942 | 6.901 | 6.942 | 6.825 | 6.956 | 3,407,786 | 6.8777 | 0.60% |
| 2022-07-14 | 0 | 10.02 | 9.940 | 10.02 | 9.840 | 10.08 | 3,158,100 | 31,399,913 | 9.9427 | 6.901 | 6.846 | 6.901 | 6.777 | 6.942 | 4,585,561 | 6.8476 | 0.00% |
| 2022-07-13 | 0 | 10.02 | 10.02 | 10.04 | 9.500 | 10.98 | 7,941,360 | 78,071,114 | 9.8310 | 6.901 | 6.901 | 6.915 | 6.543 | 7.562 | 11,530,855 | 6.7706 | -6.53% |
| 2022-07-12 | 0 | 10.72 | 10.70 | 10.72 | 10.66 | 11.04 | 2,195,571 | 23,733,072 | 10.810 | 7.383 | 7.369 | 7.383 | 7.342 | 7.603 | 3,187,969 | 7.4446 | -2.72% |
| 2022-07-11 | 0 | 11.02 | 11.02 | 11.04 | 10.88 | 11.24 | 1,508,640 | 16,552,052 | 10.972 | 7.590 | 7.590 | 7.603 | 7.493 | 7.741 | 2,190,545 | 7.5561 | -1.25% |
| 2022-07-08 | 0 | 11.16 | 11.14 | 11.16 | 10.94 | 11.24 | 2,352,747 | 26,024,800 | 11.061 | 7.686 | 7.672 | 7.686 | 7.534 | 7.741 | 3,416,189 | 7.6181 | 0.54% |
| 2022-07-07 | 0 | 11.10 | 11.02 | 11.10 | 11.00 | 11.30 | 2,664,128 | 29,479,530 | 11.065 | 7.645 | 7.590 | 7.645 | 7.576 | 7.782 | 3,868,314 | 7.6208 | 0.00% |
| 2022-07-06 | 0 | 11.10 | 11.06 | 11.10 | 10.94 | 11.38 | 2,244,471 | 24,889,166 | 11.089 | 7.645 | 7.617 | 7.645 | 7.534 | 7.837 | 3,258,972 | 7.6371 | -3.98% |
| 2022-07-05 | 0 | 11.56 | 11.50 | 11.56 | 11.28 | 11.70 | 3,473,559 | 39,749,906 | 11.444 | 7.961 | 7.920 | 7.961 | 7.769 | 8.058 | 5,043,608 | 7.8812 | -0.34% |
| 2022-07-04 | 0 | 11.60 | 11.58 | 11.60 | 11.42 | 11.98 | 1,024,736 | 11,862,403 | 11.576 | 7.989 | 7.975 | 7.989 | 7.865 | 8.251 | 1,487,917 | 7.9725 | -3.17% |
| 2022-06-30 | 0 | 11.98 | 11.94 | 11.98 | 11.58 | 12.08 | 3,261,686 | 38,827,735 | 11.904 | 8.251 | 8.223 | 8.251 | 7.975 | 8.320 | 4,735,968 | 8.1985 | 2.87% |
| 2022-06-29 | 0 | 12.96 | 12.94 | 12.96 | 12.60 | 13.08 | 1,664,674 | 21,531,198 | 12.934 | 8.020 | 8.008 | 8.020 | 7.798 | 8.095 | 2,689,951 | 8.0043 | 1.09% |
| 2022-06-28 | 0 | 12.82 | 12.80 | 12.82 | 12.54 | 12.88 | 1,068,340 | 13,678,272 | 12.803 | 7.934 | 7.921 | 7.934 | 7.760 | 7.971 | 1,726,333 | 7.9233 | 0.63% |
| 2022-06-27 | 0 | 12.74 | 12.72 | 12.74 | 12.56 | 12.84 | 1,090,797 | 13,829,826 | 12.679 | 7.884 | 7.872 | 7.884 | 7.773 | 7.946 | 1,762,622 | 7.8462 | 1.59% |
| 2022-06-24 | 0 | 12.54 | 12.52 | 12.54 | 12.38 | 12.86 | 745,948 | 9,343,330 | 12.525 | 7.760 | 7.748 | 7.760 | 7.661 | 7.958 | 1,205,379 | 7.7514 | -1.10% |
| 2022-06-23 | 0 | 12.68 | 12.68 | 12.70 | 12.54 | 12.88 | 1,255,220 | 15,947,101 | 12.705 | 7.847 | 7.847 | 7.859 | 7.760 | 7.971 | 2,028,313 | 7.8622 | 0.96% |
| 2022-06-22 | 0 | 12.56 | 12.54 | 12.56 | 12.48 | 12.78 | 471,320 | 5,935,257 | 12.593 | 7.773 | 7.760 | 7.773 | 7.723 | 7.909 | 761,607 | 7.7931 | -1.26% |
| 2022-06-21 | 0 | 12.72 | 12.72 | 12.74 | 12.48 | 13.04 | 2,837,200 | 36,211,303 | 12.763 | 7.872 | 7.872 | 7.884 | 7.723 | 8.070 | 4,584,639 | 7.8984 | 2.42% |
| 2022-06-20 | 0 | 12.42 | 12.42 | 12.44 | 11.90 | 12.50 | 1,708,567 | 21,054,441 | 12.323 | 7.686 | 7.686 | 7.698 | 7.364 | 7.736 | 2,760,878 | 7.6260 | 2.81% |
| 2022-06-17 | 0 | 12.08 | 12.06 | 12.08 | 11.30 | 12.42 | 1,367,469 | 16,532,876 | 12.090 | 7.476 | 7.463 | 7.476 | 6.993 | 7.686 | 2,209,697 | 7.4820 | -0.66% |
| 2022-06-16 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.44 | 1,172,852 | 14,300,523 | 12.193 | 7.525 | 7.513 | 7.525 | 7.488 | 7.698 | 1,895,215 | 7.5456 | -0.82% |
| 2022-06-15 | 0 | 12.26 | 12.26 | 12.28 | 12.06 | 12.54 | 1,299,391 | 16,016,911 | 12.326 | 7.587 | 7.587 | 7.599 | 7.463 | 7.760 | 2,099,689 | 7.6282 | 0.16% |
| 2022-06-14 | 0 | 12.24 | 12.22 | 12.24 | 11.86 | 12.26 | 740,639 | 8,951,294 | 12.086 | 7.575 | 7.562 | 7.575 | 7.340 | 7.587 | 1,196,800 | 7.4794 | 0.99% |
| 2022-06-13 | 0 | 12.12 | 12.06 | 12.12 | 12.04 | 12.20 | 664,703 | 8,037,510 | 12.092 | 7.500 | 7.463 | 7.500 | 7.451 | 7.550 | 1,074,095 | 7.4831 | -2.73% |
| 2022-06-10 | 0 | 12.46 | 12.44 | 12.46 | 12.14 | 12.46 | 685,909 | 8,494,235 | 12.384 | 7.711 | 7.698 | 7.711 | 7.513 | 7.711 | 1,108,362 | 7.6638 | 0.65% |
| 2022-06-09 | 0 | 12.38 | 12.36 | 12.38 | 12.14 | 12.56 | 1,856,117 | 22,976,782 | 12.379 | 7.661 | 7.649 | 7.661 | 7.513 | 7.773 | 2,999,304 | 7.6607 | 1.31% |
| 2022-06-08 | 0 | 12.22 | 12.20 | 12.22 | 12.04 | 12.50 | 1,037,016 | 12,601,371 | 12.152 | 7.562 | 7.550 | 7.562 | 7.451 | 7.736 | 1,675,717 | 7.5200 | 0.16% |
| 2022-06-07 | 0 | 12.20 | 12.16 | 12.20 | 11.84 | 12.44 | 963,193 | 11,740,050 | 12.189 | 7.550 | 7.525 | 7.550 | 7.327 | 7.698 | 1,556,426 | 7.5430 | 2.18% |
| 2022-06-06 | 0 | 11.94 | 11.86 | 11.94 | 11.68 | 12.20 | 1,497,607 | 17,697,821 | 11.817 | 7.389 | 7.340 | 7.389 | 7.228 | 7.550 | 2,419,987 | 7.3132 | -2.13% |
| 2022-06-02 | 0 | 12.20 | 12.20 | 12.22 | 12.00 | 12.58 | 1,235,244 | 15,021,931 | 12.161 | 7.550 | 7.550 | 7.562 | 7.426 | 7.785 | 1,996,034 | 7.5259 | -2.40% |
| 2022-06-01 | 0 | 12.50 | 12.42 | 12.50 | 12.40 | 13.10 | 1,729,103 | 21,857,022 | 12.641 | 7.736 | 7.686 | 7.736 | 7.674 | 8.107 | 2,794,062 | 7.8227 | -2.19% |
| 2022-05-31 | 0 | 12.78 | 12.70 | 12.78 | 12.16 | 12.78 | 6,080,283 | 77,007,153 | 12.665 | 7.909 | 7.859 | 7.909 | 7.525 | 7.909 | 9,825,145 | 7.8378 | 4.58% |
| 2022-05-30 | 0 | 12.22 | 12.18 | 12.22 | 12.04 | 12.62 | 1,490,771 | 18,333,114 | 12.298 | 7.562 | 7.538 | 7.562 | 7.451 | 7.810 | 2,408,941 | 7.6104 | 0.16% |
| 2022-05-27 | 0 | 12.20 | 12.18 | 12.20 | 11.92 | 12.30 | 1,563,900 | 18,909,124 | 12.091 | 7.550 | 7.538 | 7.550 | 7.377 | 7.612 | 2,527,110 | 7.4825 | 0.83% |
| 2022-05-26 | 0 | 12.10 | 12.06 | 12.10 | 11.94 | 12.38 | 1,743,237 | 21,084,258 | 12.095 | 7.488 | 7.463 | 7.488 | 7.389 | 7.661 | 2,816,901 | 7.4849 | -2.73% |
| 2022-05-25 | 0 | 12.44 | 12.38 | 12.44 | 11.98 | 12.46 | 1,666,890 | 20,353,456 | 12.210 | 7.698 | 7.661 | 7.698 | 7.414 | 7.711 | 2,693,532 | 7.5564 | 1.63% |
| 2022-05-24 | 0 | 12.24 | 12.24 | 12.26 | 12.14 | 12.84 | 1,342,180 | 16,667,926 | 12.419 | 7.575 | 7.575 | 7.587 | 7.513 | 7.946 | 2,168,832 | 7.6852 | -3.47% |
| 2022-05-23 | 0 | 12.68 | 12.66 | 12.68 | 12.54 | 13.18 | 1,573,970 | 20,060,706 | 12.745 | 7.847 | 7.835 | 7.847 | 7.760 | 8.156 | 2,543,382 | 7.8874 | -2.31% |
| 2022-05-20 | 0 | 12.98 | 12.96 | 12.98 | 12.82 | 13.20 | 920,612 | 11,968,171 | 13.000 | 8.033 | 8.020 | 8.033 | 7.934 | 8.169 | 1,487,619 | 8.0452 | -0.15% |
| 2022-05-19 | 0 | 13.00 | 12.98 | 13.00 | 12.58 | 13.08 | 1,434,530 | 18,473,814 | 12.878 | 8.045 | 8.033 | 8.045 | 7.785 | 8.095 | 2,318,061 | 7.9695 | -0.46% |
| 2022-05-18 | 0 | 13.06 | 13.00 | 13.06 | 12.68 | 13.16 | 1,243,919 | 16,143,282 | 12.978 | 8.082 | 8.045 | 8.082 | 7.847 | 8.144 | 2,010,052 | 8.0313 | 1.56% |
| 2022-05-17 | 0 | 12.86 | 12.86 | 12.88 | 12.78 | 13.60 | 3,118,307 | 41,086,252 | 13.176 | 7.958 | 7.958 | 7.971 | 7.909 | 8.416 | 5,038,880 | 8.1538 | -5.02% |
| 2022-05-16 | 0 | 13.54 | 13.52 | 13.54 | 13.26 | 13.90 | 1,298,326 | 17,582,462 | 13.542 | 8.379 | 8.367 | 8.379 | 8.206 | 8.602 | 2,097,968 | 8.3807 | 2.58% |
| 2022-05-13 | 0 | 13.20 | 13.20 | 13.22 | 12.60 | 13.48 | 2,620,364 | 33,725,053 | 12.870 | 8.169 | 8.169 | 8.181 | 7.798 | 8.342 | 4,234,253 | 7.9648 | 1.54% |
| 2022-05-12 | 0 | 13.00 | 12.98 | 13.00 | 12.82 | 14.00 | 2,227,575 | 29,312,703 | 13.159 | 8.045 | 8.033 | 8.045 | 7.934 | 8.664 | 3,599,544 | 8.1434 | -5.93% |
| 2022-05-11 | 0 | 13.82 | 13.80 | 13.82 | 13.78 | 14.20 | 1,278,301 | 17,724,485 | 13.866 | 8.552 | 8.540 | 8.552 | 8.528 | 8.788 | 2,065,610 | 8.5808 | -1.85% |
| 2022-05-10 | 0 | 14.08 | 14.06 | 14.08 | 13.84 | 14.36 | 2,037,166 | 28,723,437 | 14.100 | 8.713 | 8.701 | 8.713 | 8.565 | 8.887 | 3,291,862 | 8.7256 | -1.40% |
| 2022-05-06 | 0 | 14.28 | 14.26 | 14.28 | 14.04 | 14.98 | 1,831,378 | 26,115,051 | 14.260 | 8.837 | 8.825 | 8.837 | 8.689 | 9.270 | 2,959,328 | 8.8247 | -4.67% |
| 2022-05-05 | 0 | 14.98 | 14.94 | 14.98 | 14.86 | 16.00 | 805,480 | 12,158,995 | 15.095 | 9.270 | 9.246 | 9.270 | 9.196 | 9.902 | 1,301,577 | 9.3417 | -3.85% |
| 2022-05-04 | 0 | 15.58 | 15.52 | 15.58 | 15.44 | 15.84 | 265,154 | 4,128,223 | 15.569 | 9.642 | 9.605 | 9.642 | 9.555 | 9.803 | 428,463 | 9.6350 | -1.64% |
| 2022-05-03 | 0 | 15.84 | 15.84 | 15.90 | 15.04 | 16.08 | 809,811 | 12,808,520 | 15.817 | 9.803 | 9.803 | 9.840 | 9.307 | 9.951 | 1,308,576 | 9.7881 | 4.35% |
| 2022-04-29 | 0 | 15.18 | 15.14 | 15.18 | 14.20 | 15.22 | 990,151 | 14,769,469 | 14.916 | 9.394 | 9.369 | 9.394 | 8.788 | 9.419 | 1,599,988 | 9.2310 | 2.43% |
| 2022-04-28 | 0 | 14.82 | 14.80 | 14.82 | 14.30 | 14.90 | 1,109,228 | 16,275,084 | 14.672 | 9.171 | 9.159 | 9.171 | 8.850 | 9.221 | 1,792,404 | 9.0800 | 2.49% |
| 2022-04-27 | 0 | 14.46 | 14.46 | 14.48 | 14.16 | 14.52 | 1,147,194 | 16,486,591 | 14.371 | 8.949 | 8.949 | 8.961 | 8.763 | 8.986 | 1,853,754 | 8.8936 | 2.70% |
| 2022-04-26 | 0 | 14.08 | 14.08 | 14.10 | 14.00 | 14.48 | 1,375,294 | 19,507,027 | 14.184 | 8.713 | 8.713 | 8.726 | 8.664 | 8.961 | 2,222,341 | 8.7777 | -1.81% |
| 2022-04-25 | 0 | 14.34 | 14.30 | 14.34 | 14.18 | 14.78 | 1,812,599 | 25,968,049 | 14.326 | 8.874 | 8.850 | 8.874 | 8.775 | 9.147 | 2,928,983 | 8.8659 | -4.91% |
| 2022-04-22 | 0 | 15.08 | 15.08 | 15.10 | 14.94 | 15.64 | 673,402 | 10,283,264 | 15.271 | 9.332 | 9.332 | 9.345 | 9.246 | 9.679 | 1,088,152 | 9.4502 | -3.70% |
| 2022-04-21 | 0 | 15.66 | 15.66 | 15.74 | 15.66 | 16.50 | 1,960,480 | 30,954,984 | 15.789 | 9.691 | 9.691 | 9.741 | 9.691 | 10.21 | 3,167,945 | 9.7713 | -3.21% |
| 2022-04-20 | 0 | 16.18 | 16.16 | 16.18 | 16.00 | 16.74 | 3,701,903 | 60,528,623 | 16.351 | 10.01 | 10.00 | 10.01 | 9.902 | 10.36 | 5,981,915 | 10.119 | -2.53% |
| 2022-04-19 | 0 | 16.60 | 16.58 | 16.60 | 16.04 | 16.86 | 1,295,590 | 21,419,404 | 16.533 | 10.27 | 10.26 | 10.27 | 9.926 | 10.43 | 2,093,547 | 10.231 | -2.35% |
| 2022-04-14 | 0 | 17.00 | 16.98 | 17.00 | 16.64 | 17.10 | 2,831,600 | 47,646,087 | 16.827 | 10.52 | 10.51 | 10.52 | 10.30 | 10.58 | 4,575,590 | 10.413 | 2.41% |
| 2022-04-13 | 0 | 16.60 | 16.56 | 16.60 | 16.54 | 17.16 | 1,203,100 | 20,127,242 | 16.729 | 10.27 | 10.25 | 10.27 | 10.24 | 10.62 | 1,944,092 | 10.353 | -0.60% |
| 2022-04-12 | 0 | 16.70 | 16.68 | 16.70 | 16.34 | 17.20 | 2,141,569 | 35,930,517 | 16.778 | 10.33 | 10.32 | 10.33 | 10.11 | 10.64 | 3,460,567 | 10.383 | 0.00% |
| 2022-04-11 | 0 | 16.70 | 16.70 | 16.78 | 16.20 | 17.00 | 1,862,711 | 30,988,483 | 16.636 | 10.33 | 10.33 | 10.38 | 10.03 | 10.52 | 3,009,960 | 10.295 | -1.76% |
| 2022-04-08 | 0 | 17.00 | 16.92 | 17.00 | 16.52 | 17.04 | 2,758,880 | 46,578,883 | 16.883 | 10.52 | 10.47 | 10.52 | 10.22 | 10.55 | 4,458,081 | 10.448 | 1.19% |
| 2022-04-07 | 0 | 16.80 | 16.74 | 16.80 | 16.20 | 17.10 | 2,397,490 | 40,129,294 | 16.738 | 10.40 | 10.36 | 10.40 | 10.03 | 10.58 | 3,874,110 | 10.358 | 0.12% |
| 2022-04-06 | 0 | 16.78 | 16.72 | 16.78 | 15.84 | 17.06 | 3,398,424 | 56,696,403 | 16.683 | 10.38 | 10.35 | 10.38 | 9.803 | 10.56 | 5,491,522 | 10.324 | 2.82% |
| 2022-04-04 | 0 | 16.32 | 16.22 | 16.32 | 15.26 | 16.38 | 1,833,610 | 29,405,390 | 16.037 | 10.10 | 10.04 | 10.10 | 9.444 | 10.14 | 2,962,935 | 9.9244 | 5.70% |
| 2022-04-01 | 0 | 15.44 | 15.42 | 15.44 | 14.62 | 16.38 | 1,004,647 | 15,236,002 | 15.166 | 9.555 | 9.543 | 9.555 | 9.048 | 10.14 | 1,623,412 | 9.3852 | 3.62% |
| 2022-03-31 | 0 | 14.90 | 14.88 | 14.90 | 14.56 | 15.26 | 1,701,553 | 25,343,262 | 14.894 | 9.221 | 9.208 | 9.221 | 9.010 | 9.444 | 2,749,544 | 9.2173 | 0.54% |
| 2022-03-30 | 0 | 14.82 | 14.82 | 14.84 | 14.12 | 15.00 | 2,736,500 | 40,432,654 | 14.775 | 9.171 | 9.171 | 9.184 | 8.738 | 9.283 | 4,421,917 | 9.1437 | 4.37% |
| 2022-03-29 | 0 | 14.20 | 14.16 | 14.20 | 13.82 | 14.60 | 935,900 | 13,145,919 | 14.046 | 8.788 | 8.763 | 8.788 | 8.552 | 9.035 | 1,512,323 | 8.6925 | -0.42% |
| 2022-03-28 | 0 | 14.26 | 14.24 | 14.26 | 13.68 | 14.52 | 2,366,300 | 33,616,284 | 14.206 | 8.825 | 8.812 | 8.825 | 8.466 | 8.986 | 3,823,710 | 8.7915 | -1.11% |
| 2022-03-25 | 0 | 14.42 | 14.40 | 14.42 | 14.00 | 15.42 | 3,630,230 | 52,817,793 | 14.549 | 8.924 | 8.911 | 8.924 | 8.664 | 9.543 | 5,866,098 | 9.0039 | -5.13% |
| 2022-03-24 | 0 | 15.20 | 15.18 | 15.20 | 15.10 | 15.98 | 3,281,052 | 50,384,705 | 15.356 | 9.407 | 9.394 | 9.407 | 9.345 | 9.889 | 5,301,860 | 9.5032 | -2.94% |
| 2022-03-23 | 0 | 15.66 | 15.66 | 15.68 | 14.80 | 15.90 | 2,901,479 | 44,908,353 | 15.478 | 9.691 | 9.691 | 9.704 | 9.159 | 9.840 | 4,688,507 | 9.5784 | 3.57% |
| 2022-03-22 | 0 | 15.12 | 15.10 | 15.12 | 13.80 | 15.12 | 5,661,572 | 82,869,736 | 14.637 | 9.357 | 9.345 | 9.357 | 8.540 | 9.357 | 9,148,549 | 9.0582 | 7.69% |
| 2022-03-21 | 0 | 14.04 | 14.00 | 14.04 | 13.12 | 14.30 | 3,355,266 | 46,999,099 | 14.008 | 8.689 | 8.664 | 8.689 | 8.119 | 8.850 | 5,421,783 | 8.6686 | 1.74% |
| 2022-03-18 | 0 | 13.80 | 13.74 | 13.80 | 12.52 | 14.12 | 9,156,989 | 124,605,290 | 13.608 | 8.540 | 8.503 | 8.540 | 7.748 | 8.738 | 14,796,802 | 8.4211 | 1.62% |
| 2022-03-17 | 0 | 13.58 | 13.56 | 13.58 | 12.36 | 14.06 | 9,068,168 | 120,947,047 | 13.338 | 8.404 | 8.392 | 8.404 | 7.649 | 8.701 | 14,653,276 | 8.2539 | 14.50% |
| 2022-03-16 | 0 | 11.86 | 11.84 | 11.86 | 11.12 | 12.24 | 9,153,480 | 107,019,927 | 11.692 | 7.340 | 7.327 | 7.340 | 6.882 | 7.575 | 14,791,132 | 7.2354 | 1.54% |
| 2022-03-15 | 0 | 11.68 | 11.64 | 11.68 | 11.50 | 12.86 | 9,944,483 | 120,030,241 | 12.070 | 7.228 | 7.203 | 7.228 | 7.117 | 7.958 | 16,069,316 | 7.4695 | -10.15% |
| 2022-03-14 | 0 | 13.00 | 13.00 | 13.02 | 12.82 | 13.98 | 6,642,793 | 87,158,184 | 13.121 | 8.045 | 8.045 | 8.057 | 7.934 | 8.652 | 10,734,106 | 8.1197 | -7.01% |
| 2022-03-11 | 0 | 13.98 | 13.96 | 13.98 | 13.70 | 14.62 | 4,015,021 | 56,630,959 | 14.105 | 8.652 | 8.639 | 8.652 | 8.478 | 9.048 | 6,487,883 | 8.7287 | -5.41% |
| 2022-03-10 | 0 | 14.78 | 14.74 | 14.78 | 14.28 | 14.98 | 2,597,383 | 38,125,265 | 14.678 | 9.147 | 9.122 | 9.147 | 8.837 | 9.270 | 4,197,118 | 9.0837 | 0.41% |
| 2022-03-09 | 0 | 14.72 | 14.72 | 14.76 | 14.54 | 15.20 | 3,322,866 | 48,754,691 | 14.672 | 9.109 | 9.109 | 9.134 | 8.998 | 9.407 | 5,369,428 | 9.0801 | -1.74% |
| 2022-03-08 | 0 | 14.98 | 14.96 | 14.98 | 14.92 | 15.50 | 2,189,833 | 33,041,218 | 15.088 | 9.270 | 9.258 | 9.270 | 9.233 | 9.592 | 3,538,557 | 9.3375 | -2.22% |
| 2022-03-07 | 0 | 15.32 | 15.28 | 15.32 | 15.00 | 15.56 | 1,792,257 | 27,255,010 | 15.207 | 9.481 | 9.456 | 9.481 | 9.283 | 9.629 | 2,896,113 | 9.4109 | -1.54% |
| 2022-03-04 | 0 | 15.56 | 15.52 | 15.56 | 15.28 | 15.74 | 1,609,112 | 24,914,832 | 15.484 | 9.629 | 9.605 | 9.629 | 9.456 | 9.741 | 2,600,168 | 9.5820 | -0.51% |
| 2022-03-03 | 0 | 15.64 | 15.60 | 15.64 | 15.50 | 16.24 | 1,113,330 | 17,467,700 | 15.690 | 9.679 | 9.654 | 9.679 | 9.592 | 10.05 | 1,799,033 | 9.7095 | -0.64% |
| 2022-03-02 | 0 | 15.74 | 15.72 | 15.74 | 15.74 | 16.26 | 1,852,648 | 29,375,716 | 15.856 | 9.741 | 9.728 | 9.741 | 9.741 | 10.06 | 2,993,699 | 9.8125 | -2.48% |
| 2022-03-01 | 0 | 16.14 | 16.04 | 16.14 | 15.90 | 16.34 | 2,013,003 | 32,283,512 | 16.037 | 9.988 | 9.926 | 9.988 | 9.840 | 10.11 | 3,252,817 | 9.9248 | 0.75% |
| 2022-02-28 | 0 | 16.02 | 15.98 | 16.02 | 15.86 | 16.18 | 2,934,601 | 46,990,289 | 16.012 | 9.914 | 9.889 | 9.914 | 9.815 | 10.01 | 4,742,029 | 9.9093 | 0.13% |
| 2022-02-25 | 0 | 16.00 | 16.00 | 16.02 | 15.92 | 16.38 | 1,327,725 | 21,269,059 | 16.019 | 9.902 | 9.902 | 9.914 | 9.852 | 10.14 | 2,145,474 | 9.9135 | -0.12% |
| 2022-02-24 | 0 | 16.02 | 16.00 | 16.02 | 15.62 | 16.24 | 3,610,563 | 57,659,604 | 15.970 | 9.914 | 9.902 | 9.914 | 9.666 | 10.05 | 5,834,318 | 9.8828 | -0.12% |
| 2022-02-23 | 0 | 16.04 | 16.02 | 16.04 | 15.98 | 16.32 | 633,791 | 10,224,250 | 16.132 | 9.926 | 9.914 | 9.926 | 9.889 | 10.10 | 1,024,145 | 9.9832 | -1.84% |
| 2022-02-22 | 0 | 16.34 | 16.26 | 16.34 | 15.98 | 16.60 | 771,300 | 12,508,027 | 16.217 | 10.11 | 10.06 | 10.11 | 9.889 | 10.27 | 1,246,346 | 10.036 | -0.97% |
| 2022-02-21 | 0 | 16.50 | 16.44 | 16.50 | 15.62 | 16.54 | 669,600 | 10,898,124 | 16.276 | 10.21 | 10.17 | 10.21 | 9.666 | 10.24 | 1,082,008 | 10.072 | -0.72% |
| 2022-02-18 | 0 | 16.62 | 16.58 | 16.62 | 16.22 | 16.86 | 1,855,900 | 30,581,326 | 16.478 | 10.29 | 10.26 | 10.29 | 10.04 | 10.43 | 2,998,954 | 10.197 | 1.84% |
| 2022-02-17 | 0 | 16.32 | 16.28 | 16.32 | 16.12 | 16.64 | 711,600 | 11,647,070 | 16.367 | 10.10 | 10.07 | 10.10 | 9.976 | 10.30 | 1,149,876 | 10.129 | -0.37% |
| 2022-02-16 | 0 | 16.38 | 16.36 | 16.38 | 16.36 | 16.94 | 741,541 | 12,265,826 | 16.541 | 10.14 | 10.12 | 10.14 | 10.12 | 10.48 | 1,198,258 | 10.236 | 0.37% |
| 2022-02-15 | 0 | 16.32 | 16.30 | 16.32 | 15.92 | 16.78 | 2,215,300 | 36,250,077 | 16.364 | 10.10 | 10.09 | 10.10 | 9.852 | 10.38 | 3,579,709 | 10.127 | -0.49% |
| 2022-02-14 | 0 | 16.40 | 16.40 | 16.42 | 15.94 | 16.68 | 1,492,133 | 24,291,665 | 16.280 | 10.15 | 10.15 | 10.16 | 9.864 | 10.32 | 2,411,142 | 10.075 | -1.91% |
| 2022-02-11 | 0 | 16.72 | 16.70 | 16.72 | 16.66 | 17.78 | 1,482,100 | 25,387,355 | 17.129 | 10.35 | 10.33 | 10.35 | 10.31 | 11.00 | 2,394,929 | 10.600 | -0.95% |
| 2022-02-10 | 0 | 16.88 | 16.86 | 16.88 | 16.44 | 16.94 | 2,081,139 | 34,884,363 | 16.762 | 10.45 | 10.43 | 10.45 | 10.17 | 10.48 | 3,362,918 | 10.373 | 3.05% |
| 2022-02-09 | 0 | 16.38 | 16.38 | 16.40 | 16.18 | 17.00 | 2,789,200 | 45,876,062 | 16.448 | 10.14 | 10.14 | 10.15 | 10.01 | 10.52 | 4,507,075 | 10.179 | -1.21% |
| 2022-02-08 | 0 | 16.58 | 16.58 | 16.60 | 16.30 | 16.68 | 2,931,450 | 48,420,192 | 16.517 | 10.26 | 10.26 | 10.27 | 10.09 | 10.32 | 4,736,938 | 10.222 | 0.24% |
| 2022-02-07 | 0 | 16.54 | 16.54 | 16.56 | 16.22 | 16.86 | 2,018,412 | 33,390,371 | 16.543 | 10.24 | 10.24 | 10.25 | 10.04 | 10.43 | 3,261,557 | 10.238 | 0.36% |
| 2022-02-04 | 0 | 16.48 | 16.48 | 16.50 | 15.32 | 16.56 | 4,994,841 | 81,845,838 | 16.386 | 10.20 | 10.20 | 10.21 | 9.481 | 10.25 | 8,071,176 | 10.141 | 1.23% |
| 2022-01-31 | 0 | 16.28 | 16.28 | 16.30 | 13.54 | 16.34 | 6,592,000 | 101,707,781 | 15.429 | 10.07 | 10.07 | 10.09 | 8.379 | 10.11 | 10,652,030 | 9.5482 | 20.24% |
| 2022-01-28 | 0 | 13.54 | 13.52 | 13.54 | 11.20 | 16.34 | 23,168,480 | 303,792,962 | 13.112 | 8.379 | 8.367 | 8.379 | 6.931 | 10.11 | 37,438,007 | 8.1146 | -17.14% |
| 2022-01-27 | 0 | 16.34 | 16.30 | 16.34 | 15.96 | 16.96 | 1,063,178 | 17,214,828 | 16.192 | 10.11 | 10.09 | 10.11 | 9.877 | 10.50 | 1,717,992 | 10.020 | -2.51% |
| 2022-01-26 | 0 | 16.76 | 16.76 | 16.78 | 16.66 | 17.24 | 1,092,450 | 18,358,742 | 16.805 | 10.37 | 10.37 | 10.38 | 10.31 | 10.67 | 1,765,293 | 10.400 | -0.59% |
| 2022-01-25 | 0 | 16.86 | 16.84 | 16.86 | 16.52 | 17.36 | 881,928 | 14,936,390 | 16.936 | 10.43 | 10.42 | 10.43 | 10.22 | 10.74 | 1,425,110 | 10.481 | -1.98% |
| 2022-01-24 | 0 | 17.20 | 17.16 | 17.20 | 16.92 | 17.46 | 1,367,100 | 23,514,098 | 17.200 | 10.64 | 10.62 | 10.64 | 10.47 | 10.81 | 2,209,100 | 10.644 | 0.12% |
| 2022-01-21 | 0 | 17.18 | 17.16 | 17.18 | 16.92 | 17.40 | 3,472,300 | 59,789,571 | 17.219 | 10.63 | 10.62 | 10.63 | 10.47 | 10.77 | 5,610,899 | 10.656 | 1.90% |
| 2022-01-20 | 0 | 16.86 | 16.84 | 16.86 | 16.18 | 17.08 | 4,418,800 | 74,290,224 | 16.812 | 10.43 | 10.42 | 10.43 | 10.01 | 10.57 | 7,140,350 | 10.404 | 4.85% |
| 2022-01-19 | 0 | 16.08 | 16.06 | 16.08 | 15.60 | 16.10 | 1,972,097 | 31,442,569 | 15.944 | 9.951 | 9.939 | 9.951 | 9.654 | 9.963 | 3,186,717 | 9.8668 | 3.08% |
| 2022-01-18 | 0 | 15.60 | 15.60 | 15.62 | 15.02 | 15.86 | 2,451,392 | 38,031,670 | 15.514 | 9.654 | 9.654 | 9.666 | 9.295 | 9.815 | 3,961,211 | 9.6010 | 2.36% |
| 2022-01-17 | 0 | 15.24 | 15.22 | 15.24 | 15.02 | 15.68 | 2,123,204 | 32,541,052 | 15.326 | 9.431 | 9.419 | 9.431 | 9.295 | 9.704 | 3,430,891 | 9.4847 | -3.42% |
| 2022-01-14 | 0 | 15.78 | 15.76 | 15.78 | 15.72 | 16.56 | 1,636,304 | 25,951,640 | 15.860 | 9.765 | 9.753 | 9.765 | 9.728 | 10.25 | 2,644,108 | 9.8149 | -3.43% |
| 2022-01-13 | 0 | 16.34 | 16.32 | 16.34 | 16.34 | 17.18 | 1,364,543 | 22,681,787 | 16.622 | 10.11 | 10.10 | 10.11 | 10.11 | 10.63 | 2,204,969 | 10.287 | -2.74% |
| 2022-01-12 | 0 | 16.80 | 16.78 | 16.80 | 16.62 | 16.98 | 1,155,576 | 19,469,137 | 16.848 | 10.40 | 10.38 | 10.40 | 10.29 | 10.51 | 1,867,298 | 10.426 | 1.69% |
| 2022-01-11 | 0 | 16.52 | 16.52 | 16.54 | 16.42 | 16.96 | 1,447,229 | 24,150,963 | 16.688 | 10.22 | 10.22 | 10.24 | 10.16 | 10.50 | 2,338,581 | 10.327 | 0.36% |
| 2022-01-10 | 0 | 16.46 | 16.46 | 16.48 | 15.84 | 16.70 | 644,623 | 10,526,105 | 16.329 | 10.19 | 10.19 | 10.20 | 9.803 | 10.33 | 1,041,648 | 10.105 | 2.24% |
| 2022-01-07 | 0 | 16.10 | 16.08 | 16.10 | 16.00 | 16.42 | 682,604 | 11,038,374 | 16.171 | 9.963 | 9.951 | 9.963 | 9.902 | 10.16 | 1,103,022 | 10.007 | 0.37% |
| 2022-01-06 | 0 | 16.04 | 16.04 | 16.08 | 15.30 | 16.88 | 1,384,910 | 22,051,105 | 15.922 | 9.926 | 9.926 | 9.951 | 9.468 | 10.45 | 2,237,880 | 9.8536 | 0.63% |
| 2022-01-05 | 0 | 15.94 | 15.94 | 15.96 | 15.80 | 16.66 | 692,930 | 11,185,963 | 16.143 | 9.864 | 9.864 | 9.877 | 9.778 | 10.31 | 1,119,707 | 9.9901 | -3.86% |
| 2022-01-04 | 0 | 16.58 | 16.54 | 16.60 | 16.36 | 16.98 | 1,123,972 | 18,623,392 | 16.569 | 10.26 | 10.24 | 10.27 | 10.12 | 10.51 | 1,816,229 | 10.254 | 2.47% |
| 2022-01-03 | 0 | 16.18 | 16.12 | 16.18 | 15.66 | 16.90 | 452,472 | 7,255,209 | 16.035 | 10.01 | 9.976 | 10.01 | 9.691 | 10.46 | 731,151 | 9.9230 | -0.49% |
| 2021-12-31 | 0 | 16.26 | 16.26 | 16.38 | 15.96 | 16.48 | 871,100 | 14,225,534 | 16.331 | 10.06 | 10.06 | 10.14 | 9.877 | 10.20 | 1,407,613 | 10.106 | 2.39% |
| 2021-12-30 | 0 | 15.88 | 15.84 | 15.88 | 14.76 | 15.94 | 2,111,133 | 32,667,786 | 15.474 | 9.827 | 9.803 | 9.827 | 9.134 | 9.864 | 3,411,385 | 9.5761 | 2.72% |
| 2021-12-29 | 0 | 15.46 | 15.40 | 15.46 | 15.38 | 15.82 | 459,000 | 7,121,959 | 15.516 | 9.567 | 9.530 | 9.567 | 9.518 | 9.790 | 741,699 | 9.6022 | -2.89% |
| 2021-12-28 | 0 | 15.92 | 15.90 | 15.92 | 15.88 | 16.46 | 713,700 | 11,446,627 | 16.038 | 9.852 | 9.840 | 9.852 | 9.827 | 10.19 | 1,153,270 | 9.9254 | -0.38% |
| 2021-12-24 | 0 | 15.98 | 15.98 | 16.02 | 15.82 | 16.22 | 256,066 | 4,090,226 | 15.973 | 9.889 | 9.889 | 9.914 | 9.790 | 10.04 | 413,778 | 9.8851 | -0.62% |
| 2021-12-23 | 0 | 16.08 | 16.08 | 16.14 | 15.52 | 16.26 | 1,120,873 | 18,020,035 | 16.077 | 9.951 | 9.951 | 9.988 | 9.605 | 10.06 | 1,811,222 | 9.9491 | 2.94% |
| 2021-12-22 | 0 | 15.62 | 15.58 | 15.62 | 15.20 | 16.08 | 1,242,220 | 19,345,554 | 15.573 | 9.666 | 9.642 | 9.666 | 9.407 | 9.951 | 2,007,306 | 9.6376 | -0.13% |
| 2021-12-21 | 0 | 15.64 | 15.64 | 15.66 | 14.92 | 15.76 | 2,465,006 | 38,334,056 | 15.551 | 9.679 | 9.679 | 9.691 | 9.233 | 9.753 | 3,983,210 | 9.6239 | 2.49% |
| 2021-12-20 | 0 | 15.26 | 15.26 | 15.28 | 14.94 | 15.76 | 1,881,980 | 28,583,679 | 15.188 | 9.444 | 9.444 | 9.456 | 9.246 | 9.753 | 3,041,096 | 9.3991 | -2.18% |
| 2021-12-17 | 0 | 15.60 | 15.60 | 15.62 | 15.52 | 16.10 | 2,039,536 | 31,916,861 | 15.649 | 9.654 | 9.654 | 9.666 | 9.605 | 9.963 | 3,295,691 | 9.6844 | -2.01% |
| 2021-12-16 | 0 | 15.92 | 15.90 | 15.92 | 15.46 | 16.18 | 1,652,400 | 26,287,318 | 15.909 | 9.852 | 9.840 | 9.852 | 9.567 | 10.01 | 2,670,117 | 9.8450 | 1.66% |
| 2021-12-15 | 0 | 15.66 | 15.64 | 15.66 | 15.58 | 16.52 | 1,749,665 | 27,604,740 | 15.777 | 9.691 | 9.679 | 9.691 | 9.642 | 10.22 | 2,827,288 | 9.7637 | -3.21% |
| 2021-12-14 | 0 | 16.18 | 16.16 | 16.18 | 14.90 | 16.32 | 7,832,675 | 123,046,954 | 15.709 | 10.01 | 10.00 | 10.01 | 9.221 | 10.10 | 12,656,840 | 9.7218 | -0.86% |
| 2021-12-13 | 0 | 16.32 | 16.30 | 16.32 | 16.30 | 17.06 | 3,856,696 | 64,009,218 | 16.597 | 10.10 | 10.09 | 10.10 | 10.09 | 10.56 | 6,232,045 | 10.271 | -2.63% |
| 2021-12-10 | 0 | 16.76 | 16.74 | 16.76 | 16.48 | 17.38 | 4,288,840 | 72,693,241 | 16.949 | 10.37 | 10.36 | 10.37 | 10.20 | 10.76 | 6,930,348 | 10.489 | 0.72% |
| 2021-12-09 | 0 | 16.64 | 16.62 | 16.64 | 15.48 | 19.20 | 14,500,440 | 241,345,971 | 16.644 | 10.30 | 10.29 | 10.30 | 9.580 | 11.88 | 23,431,298 | 10.300 | -13.69% |
| 2021-12-08 | 0 | 19.28 | 19.24 | 19.28 | 18.46 | 19.40 | 1,387,651 | 26,352,306 | 18.991 | 11.93 | 11.91 | 11.93 | 11.42 | 12.01 | 2,242,309 | 11.752 | 2.88% |
| 2021-12-07 | 0 | 18.74 | 18.74 | 18.76 | 18.34 | 18.92 | 835,874 | 15,613,176 | 18.679 | 11.60 | 11.60 | 11.61 | 11.35 | 11.71 | 1,350,691 | 11.559 | 1.74% |
| 2021-12-06 | 0 | 18.42 | 18.42 | 18.44 | 17.90 | 18.46 | 1,586,577 | 28,870,899 | 18.197 | 11.40 | 11.40 | 11.41 | 11.08 | 11.42 | 2,563,754 | 11.261 | 0.22% |
| 2021-12-03 | 0 | 18.38 | 18.34 | 18.38 | 17.60 | 18.58 | 1,301,279 | 23,502,390 | 18.061 | 11.37 | 11.35 | 11.37 | 10.89 | 11.50 | 2,102,740 | 11.177 | -1.08% |
| 2021-12-02 | 0 | 18.58 | 18.56 | 18.58 | 18.08 | 18.80 | 1,515,788 | 28,126,741 | 18.556 | 11.50 | 11.49 | 11.50 | 11.19 | 11.63 | 2,449,366 | 11.483 | 0.98% |
| 2021-12-01 | 0 | 18.40 | 18.38 | 18.40 | 18.34 | 19.12 | 956,678 | 17,738,846 | 18.542 | 11.39 | 11.37 | 11.39 | 11.35 | 11.83 | 1,545,898 | 11.475 | -3.16% |
| 2021-11-30 | 0 | 19.00 | 19.00 | 19.02 | 18.32 | 19.18 | 4,074,282 | 77,277,627 | 18.967 | 11.76 | 11.76 | 11.77 | 11.34 | 11.87 | 6,583,643 | 11.738 | -0.42% |
| 2021-11-29 | 0 | 19.08 | 19.06 | 19.08 | 18.68 | 19.20 | 545,321 | 10,360,849 | 19.000 | 11.81 | 11.80 | 11.81 | 11.56 | 11.88 | 881,186 | 11.758 | 0.10% |
| 2021-11-26 | 0 | 19.06 | 19.04 | 19.06 | 18.86 | 19.56 | 436,800 | 8,342,792 | 19.100 | 11.80 | 11.78 | 11.80 | 11.67 | 12.10 | 705,826 | 11.820 | -2.56% |
| 2021-11-25 | 0 | 19.56 | 19.52 | 19.56 | 19.02 | 19.68 | 488,079 | 9,470,290 | 19.403 | 12.10 | 12.08 | 12.10 | 11.77 | 12.18 | 788,688 | 12.008 | 2.19% |
| 2021-11-24 | 0 | 19.14 | 19.10 | 19.18 | 19.06 | 19.92 | 457,761 | 8,822,605 | 19.273 | 11.84 | 11.82 | 11.87 | 11.80 | 12.33 | 739,697 | 11.927 | -0.83% |
| 2021-11-23 | 0 | 19.30 | 19.30 | 19.32 | 19.06 | 19.72 | 1,094,625 | 21,250,635 | 19.414 | 11.94 | 11.94 | 11.96 | 11.80 | 12.20 | 1,768,807 | 12.014 | 2.55% |
| 2021-11-22 | 0 | 18.82 | 18.82 | 18.84 | 18.64 | 19.28 | 712,702 | 13,529,657 | 18.984 | 11.65 | 11.65 | 11.66 | 11.54 | 11.93 | 1,151,657 | 11.748 | -0.53% |
| 2021-11-19 | 0 | 18.92 | 18.86 | 18.92 | 17.50 | 19.02 | 1,039,498 | 19,273,997 | 18.542 | 11.71 | 11.67 | 11.71 | 10.83 | 11.77 | 1,679,727 | 11.474 | 5.46% |
| 2021-11-18 | 0 | 17.94 | 17.94 | 17.96 | 17.94 | 18.80 | 977,676 | 17,635,794 | 18.038 | 11.10 | 11.10 | 11.11 | 11.10 | 11.63 | 1,579,829 | 11.163 | -3.96% |
| 2021-11-17 | 0 | 18.68 | 18.60 | 18.68 | 18.36 | 19.14 | 390,163 | 7,260,063 | 18.608 | 11.56 | 11.51 | 11.56 | 11.36 | 11.84 | 630,465 | 11.515 | 0.00% |
| 2021-11-16 | 0 | 18.68 | 18.66 | 18.68 | 18.20 | 18.68 | 858,633 | 15,932,052 | 18.555 | 11.56 | 11.55 | 11.56 | 11.26 | 11.56 | 1,387,467 | 11.483 | 2.41% |
| 2021-11-15 | 0 | 18.24 | 18.20 | 18.24 | 17.94 | 19.74 | 1,248,905 | 22,819,709 | 18.272 | 11.29 | 11.26 | 11.29 | 11.10 | 12.22 | 2,018,109 | 11.307 | -5.59% |
| 2021-11-12 | 0 | 19.32 | 19.30 | 19.32 | 19.08 | 20.15 | 679,130 | 13,164,659 | 19.385 | 11.96 | 11.94 | 11.96 | 11.81 | 12.47 | 1,097,408 | 11.996 | -3.11% |
| 2021-11-11 | 0 | 19.94 | 19.92 | 19.94 | 18.90 | 20.10 | 1,498,430 | 29,560,572 | 19.728 | 12.34 | 12.33 | 12.34 | 11.70 | 12.44 | 2,421,317 | 12.208 | 5.06% |
| 2021-11-10 | 0 | 18.98 | 18.96 | 18.98 | 17.52 | 19.20 | 1,647,235 | 30,232,034 | 18.353 | 11.75 | 11.73 | 11.75 | 10.84 | 11.88 | 2,661,771 | 11.358 | 4.63% |
| 2021-11-09 | 0 | 18.14 | 18.14 | 18.16 | 17.56 | 18.38 | 777,713 | 14,051,037 | 18.067 | 11.23 | 11.23 | 11.24 | 10.87 | 11.37 | 1,256,708 | 11.181 | 0.78% |
| 2021-11-08 | 0 | 18.00 | 17.96 | 18.00 | 17.32 | 18.58 | 1,282,080 | 22,886,644 | 17.851 | 11.14 | 11.11 | 11.14 | 10.72 | 11.50 | 2,071,716 | 11.047 | -0.11% |
| 2021-11-05 | 0 | 18.02 | 17.92 | 18.02 | 17.18 | 19.00 | 2,313,775 | 40,807,061 | 17.637 | 11.15 | 11.09 | 11.15 | 10.63 | 11.76 | 3,738,835 | 10.914 | -0.55% |
| 2021-11-04 | 0 | 18.12 | 18.12 | 18.14 | 17.82 | 18.80 | 1,032,622 | 18,658,519 | 18.069 | 11.21 | 11.21 | 11.23 | 11.03 | 11.63 | 1,668,617 | 11.182 | -1.95% |
| 2021-11-03 | 0 | 18.48 | 18.48 | 18.50 | 18.28 | 18.94 | 1,287,346 | 23,923,419 | 18.584 | 11.44 | 11.44 | 11.45 | 11.31 | 11.72 | 2,080,226 | 11.500 | 1.76% |
| 2021-11-02 | 0 | 18.16 | 18.16 | 18.20 | 17.56 | 19.70 | 2,677,500 | 48,705,142 | 18.191 | 11.24 | 11.24 | 11.26 | 10.87 | 12.19 | 4,326,579 | 11.257 | -5.42% |
| 2021-11-01 | 0 | 19.20 | 19.16 | 19.20 | 19.16 | 21.55 | 1,852,359 | 36,461,878 | 19.684 | 11.88 | 11.86 | 11.88 | 11.86 | 13.34 | 2,993,232 | 12.181 | -9.65% |
| 2021-10-29 | 0 | 21.25 | 21.20 | 21.25 | 20.95 | 23.55 | 2,332,918 | 51,043,149 | 21.880 | 13.15 | 13.12 | 13.15 | 12.96 | 14.57 | 3,769,768 | 13.540 | -8.60% |
| 2021-10-28 | 0 | 23.25 | 23.25 | 23.35 | 23.20 | 23.80 | 892,400 | 20,885,405 | 23.404 | 14.39 | 14.39 | 14.45 | 14.36 | 14.73 | 1,442,031 | 14.483 | -1.69% |
| 2021-10-27 | 0 | 23.65 | 23.65 | 23.70 | 22.95 | 24.00 | 2,243,700 | 52,865,795 | 23.562 | 14.64 | 14.64 | 14.67 | 14.20 | 14.85 | 3,625,601 | 14.581 | -0.84% |
| 2021-10-26 | 0 | 23.85 | 23.75 | 23.85 | 22.65 | 25.60 | 3,678,625 | 86,877,875 | 23.617 | 14.76 | 14.70 | 14.76 | 14.02 | 15.84 | 5,944,300 | 14.615 | -4.98% |
| 2021-10-25 | 0 | 25.10 | 24.95 | 25.10 | 24.65 | 26.35 | 2,562,648 | 64,599,140 | 25.208 | 15.53 | 15.44 | 15.53 | 15.25 | 16.31 | 4,140,990 | 15.600 | -5.64% |
| 2021-10-22 | 0 | 26.60 | 26.60 | 26.65 | 24.75 | 28.00 | 8,550,368 | 225,893,375 | 26.419 | 16.46 | 16.46 | 16.49 | 15.32 | 17.33 | 13,816,562 | 16.349 | 0.00% |
| 2021-10-21 | 0 | 26.60 | 26.50 | 26.60 | 24.10 | 28.10 | 4,682,644 | 123,944,295 | 26.469 | 16.46 | 16.40 | 16.46 | 14.91 | 17.39 | 7,566,697 | 16.380 | 7.57% |
| 2021-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-19 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-15 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-12 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-11 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-08 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-07 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-06 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-05 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-10-04 | 1 | - | - | - | - | - | 0 | 0 | - | 15.30 | - | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 27.70 | 27.70 | 27.75 | 27.35 | 28.00 | 834,400 | 23,141,290 | 27.734 | 15.30 | 15.30 | 15.33 | 15.11 | 15.47 | 1,510,404 | 15.321 | 1.65% |
| 2021-09-29 | 0 | 27.25 | 27.25 | 27.30 | 26.70 | 28.10 | 1,344,800 | 36,952,820 | 27.478 | 15.05 | 15.05 | 15.08 | 14.75 | 15.52 | 2,434,313 | 15.180 | 1.11% |
| 2021-09-28 | 0 | 26.95 | 26.90 | 26.95 | 26.35 | 27.95 | 1,048,000 | 28,537,240 | 27.230 | 14.89 | 14.86 | 14.89 | 14.56 | 15.44 | 1,897,055 | 15.043 | 1.70% |
| 2021-09-27 | 0 | 26.50 | 26.50 | 26.55 | 26.10 | 26.90 | 934,188 | 24,766,880 | 26.512 | 14.64 | 14.64 | 14.67 | 14.42 | 14.86 | 1,691,037 | 14.646 | -0.38% |
| 2021-09-24 | 0 | 26.60 | 26.55 | 26.60 | 26.50 | 27.65 | 1,648,531 | 44,255,163 | 26.845 | 14.69 | 14.67 | 14.69 | 14.64 | 15.27 | 2,984,117 | 14.830 | -2.03% |
| 2021-09-23 | 0 | 27.15 | 27.10 | 27.15 | 26.30 | 27.50 | 2,325,800 | 62,514,142 | 26.879 | 15.00 | 14.97 | 15.00 | 14.53 | 15.19 | 4,210,087 | 14.849 | 3.63% |
| 2021-09-21 | 0 | 26.20 | 26.15 | 26.20 | 24.75 | 26.50 | 3,460,600 | 88,492,150 | 25.571 | 14.47 | 14.45 | 14.47 | 13.67 | 14.64 | 6,264,265 | 14.127 | -1.32% |
| 2021-09-20 | 0 | 26.55 | 26.35 | 26.55 | 25.65 | 27.80 | 2,953,300 | 77,406,342 | 26.210 | 14.67 | 14.56 | 14.67 | 14.17 | 15.36 | 5,345,967 | 14.479 | -4.15% |
| 2021-09-17 | 0 | 27.70 | 27.65 | 27.70 | 26.20 | 27.80 | 2,730,600 | 75,252,670 | 27.559 | 15.30 | 15.27 | 15.30 | 14.47 | 15.36 | 4,942,843 | 15.225 | 2.59% |
| 2021-09-16 | 0 | 27.00 | 26.90 | 27.00 | 26.25 | 28.65 | 2,966,634 | 79,648,067 | 26.848 | 14.92 | 14.86 | 14.92 | 14.50 | 15.83 | 5,370,104 | 14.832 | -2.70% |
| 2021-09-15 | 0 | 27.75 | 27.70 | 27.75 | 26.75 | 28.40 | 2,307,200 | 63,610,565 | 27.570 | 15.33 | 15.30 | 15.33 | 14.78 | 15.69 | 4,176,418 | 15.231 | -3.31% |
| 2021-09-14 | 0 | 28.70 | 28.70 | 28.75 | 28.30 | 30.05 | 1,416,645 | 41,042,871 | 28.972 | 15.85 | 15.85 | 15.88 | 15.63 | 16.60 | 2,564,365 | 16.005 | -3.04% |
| 2021-09-13 | 0 | 29.60 | 29.55 | 29.60 | 29.35 | 30.50 | 2,149,055 | 63,640,071 | 29.613 | 16.35 | 16.32 | 16.35 | 16.21 | 16.85 | 3,890,149 | 16.359 | -2.95% |
| 2021-09-10 | 0 | 30.50 | 30.45 | 30.50 | 30.20 | 31.00 | 1,469,828 | 44,913,364 | 30.557 | 16.85 | 16.82 | 16.85 | 16.68 | 17.13 | 2,660,635 | 16.881 | 0.00% |
| 2021-09-09 | 0 | 30.50 | 30.45 | 30.50 | 30.35 | 31.65 | 2,066,828 | 63,661,596 | 30.802 | 16.85 | 16.82 | 16.85 | 16.77 | 17.48 | 3,741,305 | 17.016 | -4.09% |
| 2021-09-08 | 0 | 31.80 | 31.75 | 31.80 | 31.25 | 31.90 | 1,283,794 | 40,723,513 | 31.721 | 17.57 | 17.54 | 17.57 | 17.26 | 17.62 | 2,323,882 | 17.524 | 0.00% |
| 2021-09-07 | 0 | 31.80 | 31.70 | 31.80 | 31.25 | 32.00 | 1,125,600 | 35,691,419 | 31.709 | 17.57 | 17.51 | 17.57 | 17.26 | 17.68 | 2,037,524 | 17.517 | -0.16% |
| 2021-09-06 | 0 | 31.85 | 31.75 | 31.85 | 31.35 | 32.10 | 1,229,100 | 38,898,357 | 31.648 | 17.60 | 17.54 | 17.60 | 17.32 | 17.73 | 2,224,877 | 17.483 | 0.16% |
| 2021-09-03 | 0 | 31.80 | 31.65 | 31.80 | 31.30 | 31.80 | 793,883 | 25,105,687 | 31.624 | 17.57 | 17.48 | 17.57 | 17.29 | 17.57 | 1,437,061 | 17.470 | 0.79% |
| 2021-09-02 | 0 | 31.55 | 31.50 | 31.55 | 31.20 | 32.00 | 1,884,482 | 59,366,223 | 31.503 | 17.43 | 17.40 | 17.43 | 17.24 | 17.68 | 3,411,228 | 17.403 | 1.12% |
| 2021-09-01 | 0 | 31.20 | 31.10 | 31.20 | 30.45 | 31.75 | 1,291,300 | 40,316,779 | 31.222 | 17.24 | 17.18 | 17.24 | 16.82 | 17.54 | 2,337,469 | 17.248 | 2.97% |
| 2021-08-31 | 0 | 30.30 | 30.25 | 30.30 | 29.60 | 30.95 | 2,544,500 | 76,658,507 | 30.127 | 16.74 | 16.71 | 16.74 | 16.35 | 17.10 | 4,605,971 | 16.643 | 0.17% |
| 2021-08-30 | 0 | 30.25 | 30.15 | 30.25 | 29.55 | 30.25 | 578,700 | 17,322,462 | 29.933 | 16.71 | 16.66 | 16.71 | 16.32 | 16.71 | 1,047,544 | 16.536 | 2.02% |
| 2021-08-27 | 0 | 29.65 | 29.60 | 29.65 | 29.10 | 29.90 | 1,016,000 | 29,955,605 | 29.484 | 16.38 | 16.35 | 16.38 | 16.08 | 16.52 | 1,839,130 | 16.288 | 0.00% |
| 2021-08-26 | 0 | 29.65 | 29.60 | 29.65 | 28.90 | 30.20 | 1,690,100 | 49,467,800 | 29.269 | 16.38 | 16.35 | 16.38 | 15.97 | 16.68 | 3,059,364 | 16.169 | 1.37% |
| 2021-08-25 | 0 | 29.25 | 29.10 | 29.25 | 27.00 | 29.25 | 1,853,400 | 52,759,238 | 28.466 | 16.16 | 16.08 | 16.16 | 14.92 | 16.16 | 3,354,964 | 15.726 | 8.33% |
| 2021-08-24 | 0 | 27.00 | 27.00 | 27.05 | 26.55 | 27.85 | 736,100 | 19,899,675 | 27.034 | 14.92 | 14.92 | 14.94 | 14.67 | 15.39 | 1,332,464 | 14.934 | 0.93% |
| 2021-08-23 | 0 | 26.75 | 26.75 | 26.80 | 26.55 | 27.40 | 812,295 | 21,756,935 | 26.785 | 14.78 | 14.78 | 14.81 | 14.67 | 15.14 | 1,470,390 | 14.797 | 0.00% |
| 2021-08-20 | 0 | 26.75 | 26.70 | 26.75 | 26.30 | 27.80 | 1,243,581 | 33,284,613 | 26.765 | 14.78 | 14.75 | 14.78 | 14.53 | 15.36 | 2,251,090 | 14.786 | -2.55% |
| 2021-08-19 | 0 | 27.45 | 27.40 | 27.45 | 27.15 | 28.50 | 853,294 | 23,407,977 | 27.432 | 15.16 | 15.14 | 15.16 | 15.00 | 15.74 | 1,544,605 | 15.155 | -1.26% |
| 2021-08-18 | 0 | 27.80 | 27.75 | 27.80 | 26.50 | 27.90 | 571,017 | 15,733,519 | 27.554 | 15.36 | 15.33 | 15.36 | 14.64 | 15.41 | 1,033,636 | 15.222 | 3.73% |
| 2021-08-17 | 0 | 26.80 | 26.45 | 26.80 | 26.15 | 27.90 | 1,536,900 | 41,061,460 | 26.717 | 14.81 | 14.61 | 14.81 | 14.45 | 15.41 | 2,782,046 | 14.759 | -1.29% |
| 2021-08-16 | 0 | 27.15 | 27.10 | 27.15 | 26.65 | 27.40 | 642,300 | 17,413,606 | 27.111 | 15.00 | 14.97 | 15.00 | 14.72 | 15.14 | 1,162,670 | 14.977 | 0.18% |
| 2021-08-13 | 0 | 27.10 | 26.95 | 27.10 | 26.20 | 27.10 | 1,033,763 | 27,543,183 | 26.644 | 14.97 | 14.89 | 14.97 | 14.47 | 14.97 | 1,871,284 | 14.719 | 1.69% |
| 2021-08-12 | 0 | 26.65 | 26.60 | 26.65 | 26.30 | 27.35 | 525,539 | 14,015,511 | 26.669 | 14.72 | 14.69 | 14.72 | 14.53 | 15.11 | 951,314 | 14.733 | -1.30% |
| 2021-08-11 | 0 | 27.00 | 26.80 | 27.00 | 26.70 | 28.00 | 685,700 | 18,733,502 | 27.320 | 14.92 | 14.81 | 14.92 | 14.75 | 15.47 | 1,241,232 | 15.093 | 1.12% |
| 2021-08-10 | 0 | 26.70 | 26.60 | 26.70 | 25.80 | 26.90 | 526,100 | 13,921,582 | 26.462 | 14.75 | 14.69 | 14.75 | 14.25 | 14.86 | 952,329 | 14.618 | 1.33% |
| 2021-08-09 | 0 | 26.35 | 26.20 | 26.35 | 25.45 | 26.60 | 909,527 | 23,884,201 | 26.260 | 14.56 | 14.47 | 14.56 | 14.06 | 14.69 | 1,646,396 | 14.507 | 1.74% |
| 2021-08-06 | 0 | 25.90 | 25.65 | 25.90 | 24.45 | 26.85 | 2,665,332 | 68,205,679 | 25.590 | 14.31 | 14.17 | 14.31 | 13.51 | 14.83 | 4,824,697 | 14.137 | -2.81% |
| 2021-08-05 | 0 | 26.65 | 26.55 | 26.70 | 25.95 | 27.15 | 1,577,500 | 41,990,065 | 26.618 | 14.72 | 14.67 | 14.75 | 14.34 | 15.00 | 2,855,539 | 14.705 | -0.56% |
| 2021-08-04 | 0 | 26.80 | 26.75 | 26.80 | 26.65 | 27.70 | 1,523,511 | 40,901,801 | 26.847 | 14.81 | 14.78 | 14.81 | 14.72 | 15.30 | 2,757,810 | 14.831 | -0.74% |
| 2021-08-03 | 0 | 27.00 | 26.85 | 27.00 | 26.15 | 27.20 | 1,462,796 | 39,306,815 | 26.871 | 14.92 | 14.83 | 14.92 | 14.45 | 15.03 | 2,647,906 | 14.844 | 0.19% |
| 2021-08-02 | 0 | 26.95 | 26.80 | 26.95 | 25.05 | 27.05 | 1,840,845 | 48,454,248 | 26.322 | 14.89 | 14.81 | 14.89 | 13.84 | 14.94 | 3,332,237 | 14.541 | 4.66% |
| 2021-07-30 | 0 | 25.75 | 25.55 | 25.75 | 24.70 | 26.40 | 3,957,820 | 99,851,297 | 25.229 | 14.23 | 14.11 | 14.23 | 13.65 | 14.58 | 7,164,316 | 13.937 | -2.46% |
| 2021-07-29 | 0 | 26.40 | 26.30 | 26.40 | 25.45 | 26.90 | 3,687,900 | 96,261,745 | 26.102 | 14.58 | 14.53 | 14.58 | 14.06 | 14.86 | 6,675,716 | 14.420 | 2.33% |
| 2021-07-28 | 0 | 25.80 | 25.75 | 25.80 | 24.95 | 27.90 | 5,851,343 | 151,423,955 | 25.878 | 14.25 | 14.23 | 14.25 | 13.78 | 15.41 | 10,591,910 | 14.296 | -4.27% |
| 2021-07-27 | 0 | 26.95 | 26.95 | 27.00 | 26.45 | 30.20 | 6,189,493 | 171,687,622 | 27.739 | 14.89 | 14.89 | 14.92 | 14.61 | 16.68 | 11,204,018 | 15.324 | -12.21% |
| 2021-07-26 | 0 | 30.70 | 30.70 | 30.75 | 30.60 | 33.30 | 1,713,600 | 54,225,310 | 31.644 | 16.96 | 16.96 | 16.99 | 16.90 | 18.40 | 3,101,903 | 17.481 | -7.81% |
| 2021-07-23 | 0 | 33.30 | 33.30 | 33.35 | 32.95 | 34.75 | 861,400 | 28,647,582 | 33.257 | 18.40 | 18.40 | 18.42 | 18.20 | 19.20 | 1,559,278 | 18.372 | -2.20% |
| 2021-07-22 | 0 | 34.05 | 33.85 | 34.05 | 33.10 | 34.65 | 709,843 | 23,921,292 | 33.699 | 18.81 | 18.70 | 18.81 | 18.29 | 19.14 | 1,284,935 | 18.617 | 1.79% |
| 2021-07-21 | 0 | 33.45 | 33.40 | 33.45 | 33.30 | 34.45 | 609,950 | 20,494,348 | 33.600 | 18.48 | 18.45 | 18.48 | 18.40 | 19.03 | 1,104,112 | 18.562 | -0.74% |
| 2021-07-20 | 0 | 33.70 | 33.70 | 33.75 | 32.80 | 35.20 | 1,423,620 | 47,773,501 | 33.558 | 18.62 | 18.62 | 18.64 | 18.12 | 19.45 | 2,576,990 | 18.538 | -4.26% |
| 2021-07-19 | 0 | 35.20 | 35.10 | 35.20 | 35.00 | 37.00 | 681,000 | 24,145,616 | 35.456 | 19.45 | 19.39 | 19.45 | 19.34 | 20.44 | 1,232,724 | 19.587 | -4.48% |
| 2021-07-16 | 0 | 36.85 | 36.50 | 36.85 | 36.10 | 36.90 | 727,240 | 26,694,554 | 36.707 | 20.36 | 20.16 | 20.36 | 19.94 | 20.38 | 1,316,426 | 20.278 | 0.55% |
| 2021-07-15 | 0 | 36.65 | 36.25 | 36.65 | 36.30 | 36.95 | 1,029,200 | 37,632,691 | 36.565 | 20.25 | 20.03 | 20.25 | 20.05 | 20.41 | 1,863,024 | 20.200 | 1.95% |
| 2021-07-14 | 0 | 35.95 | 35.85 | 35.95 | 35.75 | 37.45 | 513,700 | 18,519,155 | 36.051 | 19.86 | 19.80 | 19.86 | 19.75 | 20.69 | 929,883 | 19.916 | -2.31% |
| 2021-07-13 | 0 | 36.80 | 36.80 | 36.85 | 36.30 | 37.00 | 809,998 | 29,672,838 | 36.633 | 20.33 | 20.33 | 20.36 | 20.05 | 20.44 | 1,466,232 | 20.237 | 2.22% |
| 2021-07-12 | 0 | 36.00 | 36.00 | 36.10 | 35.10 | 36.25 | 951,060 | 34,139,726 | 35.897 | 19.89 | 19.89 | 19.94 | 19.39 | 20.03 | 1,721,578 | 19.830 | 4.05% |
| 2021-07-09 | 0 | 34.60 | 34.50 | 34.60 | 34.40 | 36.25 | 1,104,600 | 38,422,935 | 34.784 | 19.11 | 19.06 | 19.11 | 19.00 | 20.03 | 1,999,511 | 19.216 | -2.40% |
| 2021-07-08 | 0 | 35.45 | 35.45 | 35.50 | 35.10 | 37.25 | 1,459,753 | 52,077,230 | 35.675 | 19.58 | 19.58 | 19.61 | 19.39 | 20.58 | 2,642,397 | 19.708 | 0.00% |
| 2021-07-07 | 0 | 35.45 | 35.40 | 35.45 | 35.25 | 36.50 | 1,212,100 | 43,402,870 | 35.808 | 19.58 | 19.56 | 19.58 | 19.47 | 20.16 | 2,194,104 | 19.782 | -1.39% |
| 2021-07-06 | 0 | 35.95 | 35.90 | 35.95 | 35.15 | 36.30 | 1,045,770 | 37,374,260 | 35.739 | 19.86 | 19.83 | 19.86 | 19.42 | 20.05 | 1,893,019 | 19.743 | 0.42% |
| 2021-07-05 | 0 | 35.80 | 35.70 | 35.80 | 35.40 | 36.10 | 795,004 | 28,384,844 | 35.704 | 19.78 | 19.72 | 19.78 | 19.56 | 19.94 | 1,439,090 | 19.724 | 1.42% |
| 2021-07-02 | 0 | 35.30 | 35.30 | 35.35 | 35.20 | 36.50 | 874,588 | 31,233,278 | 35.712 | 19.50 | 19.50 | 19.53 | 19.45 | 20.16 | 1,583,151 | 19.729 | -0.84% |
| 2021-06-30 | 0 | 35.60 | 35.55 | 35.60 | 35.00 | 35.95 | 1,061,210 | 37,727,931 | 35.552 | 19.67 | 19.64 | 19.67 | 19.34 | 19.86 | 1,920,968 | 19.640 | 0.85% |
| 2021-06-29 | 0 | 35.30 | 35.30 | 35.35 | 35.00 | 37.10 | 802,906 | 28,660,273 | 35.696 | 19.50 | 19.50 | 19.53 | 19.34 | 20.50 | 1,453,394 | 19.720 | 0.57% |
| 2021-06-28 | 0 | 35.10 | 35.00 | 35.10 | 34.00 | 35.25 | 462,471 | 16,087,781 | 34.787 | 19.39 | 19.34 | 19.39 | 18.78 | 19.47 | 837,150 | 19.217 | 1.30% |
| 2021-06-25 | 0 | 34.65 | 34.60 | 34.65 | 34.25 | 35.85 | 767,008 | 26,565,295 | 34.635 | 19.14 | 19.11 | 19.14 | 18.92 | 19.80 | 1,388,413 | 19.134 | -1.98% |
| 2021-06-24 | 0 | 35.35 | 35.10 | 35.35 | 34.90 | 36.40 | 884,400 | 31,208,277 | 35.288 | 19.53 | 19.39 | 19.53 | 19.28 | 20.11 | 1,600,912 | 19.494 | -2.88% |
| 2021-06-23 | 0 | 36.40 | 36.25 | 36.40 | 34.55 | 36.45 | 1,339,862 | 47,969,242 | 35.802 | 20.11 | 20.03 | 20.11 | 19.09 | 20.14 | 2,425,374 | 19.778 | 5.51% |
| 2021-06-22 | 0 | 34.50 | 34.50 | 34.60 | 34.45 | 35.40 | 412,494 | 14,316,469 | 34.707 | 19.06 | 19.06 | 19.11 | 19.03 | 19.56 | 746,683 | 19.173 | -1.71% |
| 2021-06-21 | 0 | 35.10 | 35.05 | 35.10 | 33.45 | 35.45 | 1,034,995 | 36,161,216 | 34.939 | 19.39 | 19.36 | 19.39 | 18.48 | 19.58 | 1,873,514 | 19.301 | 3.24% |
| 2021-06-18 | 0 | 34.00 | 34.00 | 34.05 | 32.80 | 34.95 | 1,821,940 | 61,464,237 | 33.736 | 18.78 | 18.78 | 18.81 | 18.12 | 19.31 | 3,298,016 | 18.637 | 0.00% |
| 2021-06-17 | 0 | 34.00 | 33.75 | 34.00 | 32.75 | 34.25 | 1,056,068 | 35,747,870 | 33.850 | 18.78 | 18.64 | 18.78 | 18.09 | 18.92 | 1,911,660 | 18.700 | 3.82% |
| 2021-06-16 | 0 | 32.75 | 32.65 | 32.75 | 31.70 | 33.00 | 761,200 | 24,828,989 | 32.618 | 18.09 | 18.04 | 18.09 | 17.51 | 18.23 | 1,377,899 | 18.019 | 0.46% |
| 2021-06-15 | 0 | 33.70 | 33.65 | 33.70 | 33.10 | 34.95 | 721,000 | 24,265,356 | 33.655 | 18.01 | 17.98 | 18.01 | 17.69 | 18.68 | 1,349,169 | 17.985 | -2.03% |
| 2021-06-11 | 0 | 34.40 | 34.35 | 34.40 | 34.00 | 35.90 | 803,962 | 27,658,901 | 34.403 | 18.38 | 18.36 | 18.38 | 18.17 | 19.19 | 1,504,411 | 18.385 | -2.96% |
| 2021-06-10 | 0 | 35.45 | 35.40 | 35.45 | 34.70 | 35.85 | 1,494,888 | 52,675,172 | 35.237 | 18.94 | 18.92 | 18.94 | 18.54 | 19.16 | 2,797,304 | 18.831 | 2.16% |
| 2021-06-09 | 0 | 34.70 | 34.70 | 34.75 | 33.90 | 34.75 | 1,213,284 | 41,865,891 | 34.506 | 18.54 | 18.54 | 18.57 | 18.12 | 18.57 | 2,270,354 | 18.440 | 2.06% |
| 2021-06-08 | 0 | 34.00 | 33.90 | 34.00 | 33.90 | 35.85 | 1,378,843 | 47,064,878 | 34.134 | 18.17 | 18.12 | 18.17 | 18.12 | 19.16 | 2,580,155 | 18.241 | -1.73% |
| 2021-06-07 | 0 | 34.60 | 34.55 | 34.60 | 34.40 | 36.65 | 2,479,674 | 86,463,750 | 34.869 | 18.49 | 18.46 | 18.49 | 18.38 | 19.59 | 4,640,082 | 18.634 | -5.59% |
| 2021-06-04 | 0 | 36.65 | 36.55 | 36.65 | 36.15 | 39.80 | 3,067,929 | 114,613,090 | 37.358 | 19.59 | 19.53 | 19.59 | 19.32 | 21.27 | 5,740,852 | 19.964 | -7.22% |
| 2021-06-03 | 0 | 39.50 | 39.40 | 39.50 | 37.80 | 39.60 | 1,373,832 | 53,713,514 | 39.098 | 21.11 | 21.06 | 21.11 | 20.20 | 21.16 | 2,570,778 | 20.894 | 3.13% |
| 2021-06-02 | 0 | 38.30 | 38.20 | 38.30 | 37.90 | 38.85 | 827,238 | 31,614,660 | 38.217 | 20.47 | 20.41 | 20.47 | 20.25 | 20.76 | 1,547,966 | 20.423 | -0.13% |
| 2021-06-01 | 0 | 38.35 | 38.30 | 38.35 | 37.45 | 38.65 | 562,400 | 21,433,710 | 38.111 | 20.49 | 20.47 | 20.49 | 20.01 | 20.65 | 1,052,389 | 20.367 | 0.39% |
| 2021-05-31 | 0 | 38.20 | 38.00 | 38.20 | 37.70 | 38.85 | 731,034 | 27,798,912 | 38.027 | 20.41 | 20.31 | 20.41 | 20.15 | 20.76 | 1,367,945 | 20.322 | 1.46% |
| 2021-05-28 | 0 | 37.65 | 37.60 | 37.65 | 37.10 | 38.90 | 2,562,015 | 97,094,534 | 37.898 | 20.12 | 20.09 | 20.12 | 19.83 | 20.79 | 4,794,162 | 20.253 | -2.46% |
| 2021-05-27 | 0 | 38.60 | 38.45 | 38.60 | 35.25 | 38.60 | 7,641,333 | 291,567,933 | 38.157 | 20.63 | 20.55 | 20.63 | 18.84 | 20.63 | 14,298,818 | 20.391 | 6.93% |
| 2021-05-26 | 0 | 36.10 | 36.00 | 36.10 | 35.70 | 36.50 | 1,707,546 | 61,588,907 | 36.069 | 19.29 | 19.24 | 19.29 | 19.08 | 19.51 | 3,195,240 | 19.275 | 1.83% |
| 2021-05-25 | 0 | 35.45 | 35.40 | 35.45 | 34.40 | 35.45 | 1,304,666 | 45,755,664 | 35.071 | 18.94 | 18.92 | 18.94 | 18.38 | 18.94 | 2,441,352 | 18.742 | 2.46% |
| 2021-05-24 | 0 | 34.60 | 34.55 | 34.60 | 34.10 | 34.90 | 1,158,400 | 39,903,836 | 34.447 | 18.49 | 18.46 | 18.49 | 18.22 | 18.65 | 2,167,652 | 18.409 | 0.87% |
| 2021-05-21 | 0 | 34.30 | 34.25 | 34.30 | 33.70 | 34.60 | 792,368 | 27,137,713 | 34.249 | 18.33 | 18.30 | 18.33 | 18.01 | 18.49 | 1,482,716 | 18.303 | 0.44% |
| 2021-05-20 | 0 | 34.15 | 34.00 | 34.15 | 32.90 | 34.85 | 1,891,500 | 64,077,220 | 33.876 | 18.25 | 18.17 | 18.25 | 17.58 | 18.62 | 3,539,463 | 18.104 | 1.34% |
| 2021-05-18 | 0 | 33.70 | 33.60 | 33.70 | 31.70 | 33.75 | 2,923,656 | 97,693,842 | 33.415 | 18.01 | 17.96 | 18.01 | 16.94 | 18.04 | 5,470,881 | 17.857 | 6.48% |
| 2021-05-17 | 0 | 31.65 | 31.55 | 31.65 | 31.05 | 32.15 | 831,017 | 26,326,740 | 31.680 | 16.91 | 16.86 | 16.91 | 16.59 | 17.18 | 1,555,038 | 16.930 | -0.31% |
| 2021-05-14 | 0 | 31.75 | 31.65 | 31.75 | 31.10 | 32.15 | 872,855 | 27,418,850 | 31.413 | 16.97 | 16.91 | 16.97 | 16.62 | 17.18 | 1,633,327 | 16.787 | 0.47% |
| 2021-05-13 | 0 | 31.60 | 31.60 | 31.65 | 31.15 | 33.70 | 1,735,800 | 55,397,719 | 31.915 | 16.89 | 16.89 | 16.91 | 16.65 | 18.01 | 3,248,110 | 17.055 | -5.25% |
| 2021-05-12 | 0 | 33.35 | 33.30 | 33.35 | 31.35 | 33.40 | 2,376,500 | 77,978,579 | 32.812 | 17.82 | 17.80 | 17.82 | 16.75 | 17.85 | 4,447,018 | 17.535 | 6.38% |
| 2021-05-11 | 0 | 31.35 | 31.30 | 31.35 | 30.10 | 31.40 | 1,704,000 | 52,820,180 | 30.998 | 16.75 | 16.73 | 16.75 | 16.09 | 16.78 | 3,188,604 | 16.565 | 1.13% |
| 2021-05-10 | 0 | 31.00 | 30.95 | 31.00 | 30.25 | 31.35 | 2,086,000 | 64,340,200 | 30.844 | 16.57 | 16.54 | 16.57 | 16.17 | 16.75 | 3,903,420 | 16.483 | 0.81% |
| 2021-05-07 | 0 | 30.75 | 30.70 | 30.75 | 30.20 | 31.15 | 1,981,985 | 60,834,513 | 30.694 | 16.43 | 16.41 | 16.43 | 16.14 | 16.65 | 3,708,783 | 16.403 | -0.32% |
| 2021-05-06 | 0 | 30.85 | 30.80 | 30.85 | 29.70 | 31.70 | 3,507,226 | 107,200,248 | 30.566 | 16.49 | 16.46 | 16.49 | 15.87 | 16.94 | 6,562,885 | 16.334 | -2.68% |
| 2021-05-05 | 0 | 31.70 | 31.65 | 31.70 | 30.85 | 31.95 | 2,262,189 | 71,335,781 | 31.534 | 16.94 | 16.91 | 16.94 | 16.49 | 17.07 | 4,233,113 | 16.852 | 1.93% |
| 2021-05-04 | 0 | 31.10 | 31.10 | 31.15 | 30.55 | 31.60 | 1,786,000 | 55,608,500 | 31.136 | 16.62 | 16.62 | 16.65 | 16.33 | 16.89 | 3,342,046 | 16.639 | 1.63% |
| 2021-05-03 | 0 | 30.60 | 30.60 | 30.65 | 30.10 | 31.00 | 1,358,068 | 41,503,601 | 30.561 | 16.35 | 16.35 | 16.38 | 16.09 | 16.57 | 2,541,280 | 16.332 | 0.16% |
| 2021-04-30 | 0 | 30.55 | 30.55 | 30.60 | 29.30 | 30.55 | 2,667,000 | 80,504,750 | 30.186 | 16.33 | 16.33 | 16.35 | 15.66 | 16.33 | 4,990,615 | 16.131 | 3.04% |
| 2021-04-29 | 0 | 29.65 | 29.65 | 29.70 | 28.75 | 29.70 | 1,330,823 | 39,079,634 | 29.365 | 15.85 | 15.85 | 15.87 | 15.36 | 15.87 | 2,490,298 | 15.693 | 2.42% |
| 2021-04-28 | 0 | 28.95 | 28.90 | 28.95 | 28.20 | 29.05 | 2,164,874 | 62,095,965 | 28.683 | 15.47 | 15.44 | 15.47 | 15.07 | 15.52 | 4,051,013 | 15.329 | 1.76% |
| 2021-04-27 | 0 | 28.45 | 28.05 | 28.45 | 27.10 | 28.55 | 6,780,681 | 188,732,520 | 27.834 | 15.20 | 14.99 | 15.20 | 14.48 | 15.26 | 12,688,326 | 14.875 | 2.71% |
| 2021-04-26 | 0 | 27.70 | 27.60 | 27.70 | 26.30 | 27.80 | 1,706,243 | 46,610,287 | 27.317 | 14.80 | 14.75 | 14.80 | 14.05 | 14.86 | 3,192,801 | 14.599 | 3.75% |
| 2021-04-23 | 0 | 26.70 | 26.60 | 26.70 | 25.95 | 26.80 | 1,274,199 | 33,757,323 | 26.493 | 14.27 | 14.22 | 14.27 | 13.87 | 14.32 | 2,384,341 | 14.158 | 0.38% |
| 2021-04-22 | 0 | 26.60 | 26.50 | 26.60 | 25.80 | 26.70 | 1,745,007 | 46,003,699 | 26.363 | 14.22 | 14.16 | 14.22 | 13.79 | 14.27 | 3,265,338 | 14.088 | 2.11% |
| 2021-04-21 | 0 | 26.05 | 26.05 | 26.15 | 26.05 | 26.50 | 536,607 | 14,065,421 | 26.212 | 13.92 | 13.92 | 13.97 | 13.92 | 14.16 | 1,004,124 | 14.008 | -2.62% |
| 2021-04-20 | 0 | 26.75 | 26.70 | 26.75 | 26.10 | 27.50 | 1,772,605 | 47,196,615 | 26.626 | 14.30 | 14.27 | 14.30 | 13.95 | 14.70 | 3,316,981 | 14.229 | -0.56% |
| 2021-04-19 | 0 | 26.90 | 26.90 | 27.10 | 26.60 | 27.30 | 1,206,528 | 32,570,215 | 26.995 | 14.38 | 14.38 | 14.48 | 14.22 | 14.59 | 2,257,711 | 14.426 | 0.75% |
| 2021-04-16 | 0 | 26.70 | 26.65 | 26.70 | 25.85 | 26.80 | 1,351,051 | 35,717,578 | 26.437 | 14.27 | 14.24 | 14.27 | 13.81 | 14.32 | 2,528,150 | 14.128 | 0.75% |
| 2021-04-15 | 0 | 26.50 | 26.40 | 26.50 | 25.90 | 26.90 | 1,238,330 | 32,700,990 | 26.407 | 14.16 | 14.11 | 14.16 | 13.84 | 14.38 | 2,317,221 | 14.112 | -0.19% |
| 2021-04-14 | 0 | 26.55 | 26.50 | 26.55 | 25.85 | 26.80 | 1,069,106 | 28,152,543 | 26.333 | 14.19 | 14.16 | 14.19 | 13.81 | 14.32 | 2,000,561 | 14.072 | 1.72% |
| 2021-04-13 | 0 | 26.10 | 26.10 | 26.40 | 25.10 | 26.70 | 2,276,240 | 58,945,724 | 25.896 | 13.95 | 13.95 | 14.11 | 13.41 | 14.27 | 4,259,406 | 13.839 | -1.51% |
| 2021-04-12 | 0 | 26.50 | 26.45 | 26.50 | 26.35 | 27.90 | 1,452,127 | 38,723,109 | 26.666 | 14.16 | 14.13 | 14.16 | 14.08 | 14.91 | 2,717,288 | 14.251 | -3.64% |
| 2021-04-09 | 0 | 27.50 | 27.45 | 27.50 | 27.00 | 28.05 | 1,821,432 | 49,918,625 | 27.406 | 14.70 | 14.67 | 14.70 | 14.43 | 14.99 | 3,408,348 | 14.646 | -1.96% |
| 2021-04-08 | 0 | 28.05 | 27.95 | 28.05 | 27.50 | 28.40 | 1,069,153 | 29,791,780 | 27.865 | 14.99 | 14.94 | 14.99 | 14.70 | 15.18 | 2,000,649 | 14.891 | -1.06% |
| 2021-04-07 | 0 | 28.35 | 28.25 | 28.35 | 27.95 | 28.60 | 1,115,514 | 31,646,638 | 28.370 | 15.15 | 15.10 | 15.15 | 14.94 | 15.28 | 2,087,402 | 15.161 | 1.25% |
| 2021-04-01 | 0 | 28.00 | 27.95 | 28.00 | 27.30 | 28.05 | 856,082 | 23,752,779 | 27.746 | 14.96 | 14.94 | 14.96 | 14.59 | 14.99 | 1,601,941 | 14.828 | 0.00% |
| 2021-03-31 | 0 | 28.00 | 27.70 | 28.00 | 27.20 | 28.70 | 2,375,521 | 65,970,407 | 27.771 | 14.96 | 14.80 | 14.96 | 14.54 | 15.34 | 4,445,186 | 14.841 | -1.58% |
| 2021-03-30 | 0 | 28.45 | 28.40 | 28.50 | 28.05 | 28.75 | 1,866,393 | 52,905,661 | 28.346 | 15.20 | 15.18 | 15.23 | 14.99 | 15.36 | 3,492,482 | 15.148 | 0.35% |
| 2021-03-29 | 0 | 28.35 | 28.35 | 28.40 | 27.95 | 28.90 | 2,554,217 | 72,695,508 | 28.461 | 15.15 | 15.15 | 15.18 | 14.94 | 15.44 | 4,779,570 | 15.210 | 1.43% |
| 2021-03-26 | 0 | 27.95 | 27.95 | 28.00 | 27.15 | 28.30 | 2,526,052 | 70,549,958 | 27.929 | 14.94 | 14.94 | 14.96 | 14.51 | 15.12 | 4,726,866 | 14.925 | 2.19% |
| 2021-03-25 | 0 | 27.35 | 27.30 | 27.35 | 24.65 | 27.50 | 3,961,076 | 105,443,759 | 26.620 | 14.62 | 14.59 | 14.62 | 13.17 | 14.70 | 7,412,150 | 14.226 | 6.63% |
| 2021-03-24 | 0 | 25.65 | 25.65 | 25.70 | 24.55 | 26.05 | 2,146,082 | 54,511,182 | 25.400 | 13.71 | 13.71 | 13.73 | 13.12 | 13.92 | 4,015,849 | 13.574 | 0.20% |
| 2021-03-23 | 0 | 25.60 | 25.50 | 25.60 | 25.40 | 27.00 | 756,872 | 19,451,360 | 25.700 | 13.68 | 13.63 | 13.68 | 13.57 | 14.43 | 1,416,294 | 13.734 | -2.10% |
| 2021-03-22 | 0 | 26.15 | 26.15 | 26.20 | 26.10 | 27.00 | 1,164,000 | 30,696,100 | 26.371 | 13.97 | 13.97 | 14.00 | 13.95 | 14.43 | 2,178,131 | 14.093 | 0.19% |
| 2021-03-19 | 0 | 26.10 | 26.10 | 26.15 | 25.95 | 26.65 | 3,086,567 | 80,770,944 | 26.169 | 13.95 | 13.95 | 13.97 | 13.87 | 14.24 | 5,775,728 | 13.985 | -2.06% |
| 2021-03-18 | 0 | 26.65 | 26.60 | 26.65 | 26.10 | 26.70 | 872,250 | 23,143,750 | 26.533 | 14.24 | 14.22 | 14.24 | 13.95 | 14.27 | 1,632,195 | 14.180 | 1.33% |
| 2021-03-17 | 0 | 26.30 | 26.25 | 26.30 | 25.35 | 26.40 | 1,633,149 | 42,608,347 | 26.090 | 14.05 | 14.03 | 14.05 | 13.55 | 14.11 | 3,056,025 | 13.942 | 3.75% |
| 2021-03-16 | 0 | 25.35 | 25.30 | 25.35 | 24.75 | 25.40 | 1,462,623 | 36,739,880 | 25.119 | 13.55 | 13.52 | 13.55 | 13.23 | 13.57 | 2,736,928 | 13.424 | 1.00% |
| 2021-03-15 | 0 | 25.10 | 25.05 | 25.10 | 24.70 | 25.55 | 1,116,160 | 27,926,266 | 25.020 | 13.41 | 13.39 | 13.41 | 13.20 | 13.65 | 2,088,611 | 13.371 | 0.20% |
| 2021-03-12 | 0 | 25.05 | 24.95 | 25.05 | 24.85 | 25.70 | 1,686,667 | 42,581,341 | 25.246 | 13.39 | 13.33 | 13.39 | 13.28 | 13.73 | 3,156,170 | 13.491 | 0.40% |
| 2021-03-11 | 0 | 24.95 | 24.90 | 25.00 | 23.90 | 25.10 | 1,302,577 | 32,349,196 | 24.835 | 13.33 | 13.31 | 13.36 | 12.77 | 13.41 | 2,437,443 | 13.272 | 3.53% |
| 2021-03-10 | 0 | 24.10 | 23.95 | 24.10 | 23.35 | 24.60 | 1,370,207 | 32,960,301 | 24.055 | 12.88 | 12.80 | 12.88 | 12.48 | 13.15 | 2,563,995 | 12.855 | 2.77% |
| 2021-03-09 | 0 | 23.45 | 23.45 | 23.50 | 22.40 | 24.10 | 1,965,600 | 45,457,220 | 23.126 | 12.53 | 12.53 | 12.56 | 11.97 | 12.88 | 3,678,122 | 12.359 | 0.21% |
| 2021-03-08 | 0 | 23.40 | 23.40 | 23.45 | 23.40 | 25.00 | 1,896,800 | 45,153,110 | 23.805 | 12.51 | 12.51 | 12.53 | 12.51 | 13.36 | 3,549,381 | 12.721 | -4.88% |
| 2021-03-05 | 0 | 24.60 | 24.60 | 24.65 | 23.35 | 24.95 | 2,077,083 | 50,713,092 | 24.416 | 13.15 | 13.15 | 13.17 | 12.48 | 13.33 | 3,886,735 | 13.048 | -0.20% |
| 2021-03-04 | 0 | 24.65 | 24.60 | 24.65 | 24.30 | 25.05 | 1,840,239 | 45,335,315 | 24.636 | 13.17 | 13.15 | 13.17 | 12.99 | 13.39 | 3,443,541 | 13.165 | -1.60% |
| 2021-03-03 | 0 | 25.05 | 24.85 | 25.05 | 24.50 | 25.30 | 2,786,127 | 69,238,175 | 24.851 | 13.39 | 13.28 | 13.39 | 13.09 | 13.52 | 5,213,531 | 13.280 | 0.40% |
| 2021-03-02 | 0 | 24.95 | 24.90 | 24.95 | 24.50 | 25.35 | 1,965,035 | 48,773,701 | 24.821 | 13.33 | 13.31 | 13.33 | 13.09 | 13.55 | 3,677,065 | 13.264 | 1.01% |
| 2021-03-01 | 0 | 24.70 | 24.70 | 24.75 | 24.60 | 25.50 | 2,251,663 | 55,811,492 | 24.787 | 13.20 | 13.20 | 13.23 | 13.15 | 13.63 | 4,213,417 | 13.246 | -2.95% |
| 2021-02-26 | 0 | 25.45 | 25.40 | 25.45 | 24.25 | 25.45 | 6,291,259 | 157,291,821 | 25.002 | 13.60 | 13.57 | 13.60 | 12.96 | 13.60 | 11,772,497 | 13.361 | 1.39% |
| 2021-02-25 | 0 | 25.10 | 25.10 | 25.25 | 24.60 | 25.80 | 3,929,524 | 98,901,600 | 25.169 | 13.41 | 13.41 | 13.49 | 13.15 | 13.79 | 7,353,108 | 13.450 | 3.08% |
| 2021-02-24 | 0 | 24.35 | 24.30 | 24.35 | 23.85 | 24.90 | 2,637,767 | 64,309,690 | 24.380 | 13.01 | 12.99 | 13.01 | 12.75 | 13.31 | 4,935,913 | 13.029 | -2.60% |
| 2021-02-23 | 0 | 25.00 | 25.00 | 25.05 | 24.40 | 25.20 | 1,720,000 | 42,870,700 | 24.925 | 13.36 | 13.36 | 13.39 | 13.04 | 13.47 | 3,218,544 | 13.320 | 0.00% |
| 2021-02-22 | 0 | 25.00 | 25.00 | 25.05 | 24.35 | 25.95 | 1,531,580 | 38,138,742 | 24.902 | 13.36 | 13.36 | 13.39 | 13.01 | 13.87 | 2,865,964 | 13.307 | -0.79% |
| 2021-02-19 | 0 | 25.20 | 25.20 | 25.25 | 24.10 | 25.30 | 1,899,701 | 46,970,199 | 24.725 | 13.47 | 13.47 | 13.49 | 12.88 | 13.52 | 3,554,809 | 13.213 | 0.80% |
| 2021-02-18 | 0 | 25.00 | 25.00 | 25.05 | 23.75 | 25.35 | 3,700,192 | 91,046,498 | 24.606 | 13.36 | 13.36 | 13.39 | 12.69 | 13.55 | 6,923,972 | 13.149 | 0.00% |
| 2021-02-17 | 0 | 25.00 | 25.00 | 25.05 | 24.50 | 25.25 | 1,870,000 | 46,523,300 | 24.879 | 13.36 | 13.36 | 13.39 | 13.09 | 13.49 | 3,499,231 | 13.295 | -0.40% |
| 2021-02-16 | 0 | 25.10 | 25.05 | 25.10 | 22.90 | 25.10 | 2,422,000 | 59,174,700 | 24.432 | 13.41 | 13.39 | 13.41 | 12.24 | 13.41 | 4,532,159 | 13.057 | 11.31% |
| 2021-02-11 | 0 | 22.55 | 22.55 | 22.85 | 22.55 | 23.55 | 696,000 | 15,926,000 | 22.882 | 12.05 | 12.05 | 12.21 | 12.05 | 12.59 | 1,302,388 | 12.228 | -1.10% |
| 2021-02-10 | 0 | 22.80 | 22.70 | 22.80 | 21.50 | 22.90 | 940,000 | 21,086,000 | 22.432 | 12.18 | 12.13 | 12.18 | 11.49 | 12.24 | 1,758,972 | 11.988 | 5.07% |
| 2021-02-09 | 0 | 21.70 | 21.70 | 21.75 | 21.20 | 22.55 | 1,483,602 | 32,462,870 | 21.881 | 11.60 | 11.60 | 11.62 | 11.33 | 12.05 | 2,776,185 | 11.693 | 1.40% |
| 2021-02-08 | 0 | 21.40 | 21.40 | 21.45 | 20.10 | 21.65 | 2,470,500 | 52,326,775 | 21.181 | 11.44 | 11.44 | 11.46 | 10.74 | 11.57 | 4,622,915 | 11.319 | 4.39% |
| 2021-02-05 | 0 | 20.50 | 20.50 | 20.55 | 19.44 | 20.50 | 3,359,400 | 67,489,276 | 20.090 | 10.96 | 10.96 | 10.98 | 10.39 | 10.96 | 6,286,266 | 10.736 | 4.06% |
| 2021-02-04 | 0 | 19.70 | 19.66 | 19.70 | 19.50 | 19.96 | 2,488,986 | 48,862,234 | 19.631 | 10.53 | 10.51 | 10.53 | 10.42 | 10.67 | 4,657,507 | 10.491 | -1.20% |
| 2021-02-03 | 0 | 19.94 | 19.94 | 20.00 | 19.52 | 20.15 | 2,510,259 | 49,858,294 | 19.862 | 10.66 | 10.66 | 10.69 | 10.43 | 10.77 | 4,697,314 | 10.614 | -0.30% |
| 2021-02-02 | 0 | 20.00 | 20.00 | 20.05 | 19.42 | 20.30 | 2,496,628 | 49,239,033 | 19.722 | 10.69 | 10.69 | 10.71 | 10.38 | 10.85 | 4,671,807 | 10.540 | 1.32% |
| 2021-02-01 | 0 | 19.74 | 19.64 | 19.74 | 19.20 | 20.00 | 3,518,468 | 68,777,481 | 19.548 | 10.55 | 10.50 | 10.55 | 10.26 | 10.69 | 6,583,921 | 10.446 | -0.50% |
| 2021-01-29 | 0 | 19.84 | 19.74 | 19.84 | 18.76 | 20.15 | 5,030,108 | 98,069,864 | 19.497 | 10.60 | 10.55 | 10.60 | 10.03 | 10.77 | 9,412,572 | 10.419 | -0.10% |
| 2021-01-28 | 0 | 19.86 | 19.60 | 19.86 | 19.36 | 20.10 | 3,083,822 | 60,752,749 | 19.700 | 10.61 | 10.47 | 10.61 | 10.35 | 10.74 | 5,770,591 | 10.528 | -1.44% |
| 2021-01-27 | 0 | 20.15 | 20.15 | 20.20 | 19.64 | 20.85 | 2,284,108 | 45,903,548 | 20.097 | 10.77 | 10.77 | 10.79 | 10.50 | 11.14 | 4,274,129 | 10.740 | -1.47% |
| 2021-01-26 | 0 | 20.45 | 20.40 | 20.50 | 20.35 | 22.20 | 2,517,790 | 52,631,235 | 20.904 | 10.93 | 10.90 | 10.96 | 10.88 | 11.86 | 4,711,406 | 11.171 | -7.47% |
| 2021-01-25 | 0 | 22.10 | 22.05 | 22.10 | 21.85 | 22.70 | 2,483,115 | 55,354,584 | 22.292 | 11.81 | 11.78 | 11.81 | 11.68 | 12.13 | 4,646,521 | 11.913 | -1.34% |
| 2021-01-22 | 0 | 22.40 | 22.40 | 22.45 | 22.05 | 23.00 | 1,986,000 | 44,432,200 | 22.373 | 11.97 | 11.97 | 12.00 | 11.78 | 12.29 | 3,716,296 | 11.956 | -0.88% |
| 2021-01-21 | 0 | 22.60 | 22.55 | 22.60 | 22.05 | 23.15 | 2,108,943 | 47,347,706 | 22.451 | 12.08 | 12.05 | 12.08 | 11.78 | 12.37 | 3,946,352 | 11.998 | -1.09% |
| 2021-01-20 | 0 | 22.85 | 22.85 | 22.90 | 22.55 | 23.80 | 3,194,014 | 73,564,591 | 23.032 | 12.21 | 12.21 | 12.24 | 12.05 | 12.72 | 5,976,788 | 12.308 | 2.70% |
| 2021-01-19 | 0 | 22.25 | 22.20 | 22.25 | 20.70 | 22.50 | 6,144,043 | 133,757,241 | 21.770 | 11.89 | 11.86 | 11.89 | 11.06 | 12.02 | 11,497,020 | 11.634 | 9.07% |
| 2021-01-18 | 0 | 20.40 | 20.35 | 20.40 | 20.00 | 20.40 | 1,224,000 | 24,774,600 | 20.241 | 10.90 | 10.88 | 10.90 | 10.69 | 10.90 | 2,290,406 | 10.817 | 0.99% |
| 2021-01-15 | 0 | 20.20 | 20.20 | 20.25 | 19.82 | 20.25 | 1,121,501 | 22,469,811 | 20.035 | 10.79 | 10.79 | 10.82 | 10.59 | 10.82 | 2,098,605 | 10.707 | 1.00% |
| 2021-01-14 | 0 | 20.00 | 19.98 | 20.00 | 19.82 | 20.10 | 882,000 | 17,607,380 | 19.963 | 10.69 | 10.68 | 10.69 | 10.59 | 10.74 | 1,650,440 | 10.668 | 0.30% |
| 2021-01-13 | 0 | 19.94 | 19.92 | 19.94 | 19.62 | 20.65 | 2,458,415 | 48,831,338 | 19.863 | 10.66 | 10.65 | 10.66 | 10.48 | 11.04 | 4,600,301 | 10.615 | -2.97% |
| 2021-01-12 | 0 | 20.55 | 20.55 | 20.60 | 20.10 | 21.20 | 2,578,672 | 53,461,908 | 20.732 | 10.98 | 10.98 | 11.01 | 10.74 | 11.33 | 4,825,331 | 11.079 | 1.23% |
| 2021-01-11 | 0 | 20.30 | 20.25 | 20.30 | 19.94 | 20.60 | 2,098,028 | 42,446,957 | 20.232 | 10.85 | 10.82 | 10.85 | 10.66 | 11.01 | 3,925,928 | 10.812 | 1.50% |
| 2021-01-08 | 0 | 20.00 | 20.00 | 20.05 | 19.24 | 20.05 | 3,072,105 | 60,856,560 | 19.809 | 10.69 | 10.69 | 10.71 | 10.28 | 10.71 | 5,748,666 | 10.586 | 3.31% |
| 2021-01-07 | 0 | 19.36 | 19.36 | 19.40 | 18.82 | 20.00 | 1,652,073 | 31,627,734 | 19.144 | 10.35 | 10.35 | 10.37 | 10.06 | 10.69 | 3,091,436 | 10.231 | -1.33% |
| 2021-01-06 | 0 | 19.62 | 19.50 | 19.62 | 19.26 | 20.40 | 3,739,709 | 73,882,003 | 19.756 | 10.48 | 10.42 | 10.48 | 10.29 | 10.90 | 6,997,918 | 10.558 | 1.03% |
| 2021-01-05 | 0 | 19.42 | 19.42 | 19.44 | 18.68 | 19.50 | 2,590,000 | 49,720,280 | 19.197 | 10.38 | 10.38 | 10.39 | 9.983 | 10.42 | 4,846,529 | 10.259 | 2.97% |
| 2021-01-04 | 0 | 18.86 | 18.84 | 18.92 | 18.84 | 19.78 | 1,929,500 | 36,692,640 | 19.017 | 10.08 | 10.07 | 10.11 | 10.07 | 10.57 | 3,610,570 | 10.163 | -4.55% |
| 2020-12-31 | 0 | 19.76 | 19.68 | 19.76 | 19.38 | 19.88 | 1,187,300 | 23,255,148 | 19.587 | 10.56 | 10.52 | 10.56 | 10.36 | 10.62 | 2,221,731 | 10.467 | 1.44% |
| 2020-12-30 | 0 | 19.48 | 19.44 | 19.48 | 18.98 | 19.48 | 1,121,173 | 21,574,055 | 19.242 | 10.41 | 10.39 | 10.41 | 10.14 | 10.41 | 2,097,991 | 10.283 | 2.20% |
| 2020-12-29 | 0 | 19.06 | 19.04 | 19.06 | 18.80 | 19.14 | 852,566 | 16,186,074 | 18.985 | 10.19 | 10.18 | 10.19 | 10.05 | 10.23 | 1,595,361 | 10.146 | 0.63% |
| 2020-12-28 | 0 | 18.94 | 18.94 | 18.96 | 18.74 | 19.34 | 850,000 | 16,130,120 | 18.977 | 10.12 | 10.12 | 10.13 | 10.01 | 10.34 | 1,590,560 | 10.141 | -0.21% |
| 2020-12-24 | 0 | 18.98 | 18.86 | 18.98 | 17.44 | 19.00 | 256,000 | 4,813,360 | 18.802 | 10.14 | 10.08 | 10.14 | 9.320 | 10.15 | 479,039 | 10.048 | 0.32% |
| 2020-12-23 | 0 | 18.92 | 18.92 | 18.94 | 18.68 | 19.20 | 1,329,463 | 25,059,448 | 18.849 | 10.11 | 10.11 | 10.12 | 9.983 | 10.26 | 2,487,753 | 10.073 | -1.46% |
| 2020-12-22 | 0 | 19.20 | 19.18 | 19.20 | 19.00 | 19.66 | 592,000 | 11,380,720 | 19.224 | 10.26 | 10.25 | 10.26 | 10.15 | 10.51 | 1,107,778 | 10.273 | -0.52% |
| 2020-12-21 | 0 | 19.30 | 19.30 | 19.32 | 18.90 | 19.60 | 1,697,807 | 32,572,313 | 19.185 | 10.31 | 10.31 | 10.32 | 10.10 | 10.47 | 3,177,016 | 10.252 | -0.21% |
| 2020-12-18 | 0 | 19.34 | 19.30 | 19.34 | 18.82 | 19.34 | 1,792,062 | 34,460,420 | 19.229 | 10.34 | 10.31 | 10.34 | 10.06 | 10.34 | 3,353,390 | 10.276 | 1.36% |
| 2020-12-17 | 0 | 19.08 | 19.06 | 19.08 | 18.56 | 19.42 | 6,010,100 | 113,792,472 | 18.934 | 10.20 | 10.19 | 10.20 | 9.919 | 10.38 | 11,246,379 | 10.118 | -1.75% |
| 2020-12-16 | 0 | 19.42 | 19.40 | 19.42 | 19.08 | 19.60 | 834,000 | 16,204,120 | 19.429 | 10.38 | 10.37 | 10.38 | 10.20 | 10.47 | 1,560,620 | 10.383 | 0.83% |
| 2020-12-15 | 0 | 19.26 | 19.26 | 19.30 | 18.86 | 19.64 | 1,766,000 | 33,785,128 | 19.131 | 10.29 | 10.29 | 10.31 | 10.08 | 10.50 | 3,304,621 | 10.224 | -0.21% |
| 2020-12-14 | 0 | 19.30 | 19.22 | 19.30 | 19.22 | 19.74 | 1,908,000 | 37,037,160 | 19.412 | 10.31 | 10.27 | 10.31 | 10.27 | 10.55 | 3,570,339 | 10.374 | -0.72% |
| 2020-12-11 | 0 | 19.44 | 19.42 | 19.44 | 19.28 | 19.76 | 1,206,933 | 23,558,388 | 19.519 | 10.39 | 10.38 | 10.39 | 10.30 | 10.56 | 2,258,469 | 10.431 | 0.83% |
| 2020-12-10 | 0 | 19.28 | 19.22 | 19.28 | 19.14 | 19.68 | 1,168,567 | 22,606,203 | 19.345 | 10.30 | 10.27 | 10.30 | 10.23 | 10.52 | 2,186,677 | 10.338 | -1.03% |
| 2020-12-09 | 0 | 19.48 | 19.44 | 19.48 | 19.44 | 19.90 | 1,595,608 | 31,320,669 | 19.629 | 10.41 | 10.39 | 10.41 | 10.39 | 10.63 | 2,985,776 | 10.490 | 0.52% |
| 2020-12-08 | 0 | 19.38 | 19.32 | 19.38 | 19.26 | 19.76 | 1,440,919 | 28,062,387 | 19.475 | 10.36 | 10.32 | 10.36 | 10.29 | 10.56 | 2,696,315 | 10.408 | -0.62% |
| 2020-12-07 | 0 | 19.50 | 19.44 | 19.50 | 19.22 | 19.66 | 3,016,000 | 58,393,440 | 19.361 | 10.42 | 10.39 | 10.42 | 10.27 | 10.51 | 5,643,680 | 10.347 | -2.30% |
| 2020-12-04 | 0 | 19.96 | 19.86 | 19.96 | 18.50 | 19.96 | 5,356,000 | 103,402,000 | 19.306 | 10.67 | 10.61 | 10.67 | 9.886 | 10.67 | 10,022,397 | 10.317 | 7.89% |
| 2020-12-03 | 0 | 18.50 | 18.44 | 18.50 | 18.00 | 19.04 | 4,988,092 | 92,030,106 | 18.450 | 9.886 | 9.854 | 9.886 | 9.619 | 10.18 | 9,333,950 | 9.8597 | 0.11% |
| 2020-12-02 | 0 | 18.48 | 18.46 | 18.48 | 17.36 | 19.10 | 9,681,700 | 173,820,876 | 17.954 | 9.876 | 9.865 | 9.876 | 9.277 | 10.21 | 18,116,848 | 9.5944 | 0.00% |
| 2020-12-01 | 0 | 18.48 | 18.48 | 18.50 | 18.26 | 20.25 | 11,848,375 | 222,532,912 | 18.782 | 9.876 | 9.876 | 9.886 | 9.758 | 10.82 | 22,171,231 | 10.037 | -8.74% |
| 2020-11-30 | 0 | 20.25 | 20.25 | 20.30 | 19.70 | 20.85 | 50,261,000 | 1,019,574,791 | 20.286 | 10.82 | 10.82 | 10.85 | 10.53 | 11.14 | 94,050,725 | 10.841 | 0.75% |
| 2020-11-27 | 0 | 20.10 | 20.05 | 20.15 | 19.58 | 21.05 | 8,134,646 | 165,625,439 | 20.360 | 10.74 | 10.71 | 10.77 | 10.46 | 11.25 | 15,221,929 | 10.881 | 2.03% |
| 2020-11-26 | 0 | 19.70 | 19.68 | 19.70 | 19.12 | 19.96 | 3,483,107 | 68,602,011 | 19.696 | 10.53 | 10.52 | 10.53 | 10.22 | 10.67 | 6,517,752 | 10.525 | 2.07% |
| 2020-11-25 | 0 | 19.30 | 19.30 | 19.32 | 18.64 | 19.40 | 2,740,000 | 52,123,560 | 19.023 | 10.31 | 10.31 | 10.32 | 9.961 | 10.37 | 5,127,216 | 10.166 | 0.21% |
| 2020-11-24 | 0 | 19.26 | 19.26 | 19.28 | 18.80 | 19.30 | 3,155,547 | 60,207,202 | 19.080 | 10.29 | 10.29 | 10.30 | 10.05 | 10.31 | 5,904,807 | 10.196 | -0.31% |
| 2020-11-23 | 0 | 19.32 | 19.32 | 19.34 | 19.18 | 19.78 | 3,679,984 | 71,312,172 | 19.378 | 10.32 | 10.32 | 10.34 | 10.25 | 10.57 | 6,886,158 | 10.356 | -1.43% |
| 2020-11-20 | 0 | 19.60 | 19.58 | 19.60 | 19.46 | 19.96 | 2,615,716 | 51,566,871 | 19.714 | 10.47 | 10.46 | 10.47 | 10.40 | 10.67 | 4,894,650 | 10.535 | 0.51% |
| 2020-11-19 | 0 | 19.50 | 19.50 | 19.66 | 19.12 | 19.72 | 1,662,000 | 32,450,620 | 19.525 | 10.42 | 10.42 | 10.51 | 10.22 | 10.54 | 3,110,012 | 10.434 | -0.31% |
| 2020-11-18 | 0 | 19.56 | 19.54 | 19.56 | 19.14 | 20.25 | 2,704,000 | 53,014,840 | 19.606 | 10.45 | 10.44 | 10.45 | 10.23 | 10.82 | 5,059,851 | 10.478 | 1.14% |
| 2020-11-17 | 0 | 19.34 | 19.26 | 19.36 | 18.86 | 19.42 | 2,260,053 | 43,504,231 | 19.249 | 10.34 | 10.29 | 10.35 | 10.08 | 10.38 | 4,229,116 | 10.287 | 2.55% |
| 2020-11-16 | 0 | 18.86 | 18.86 | 18.88 | 18.70 | 19.70 | 4,893,163 | 93,353,274 | 19.078 | 10.08 | 10.08 | 10.09 | 9.993 | 10.53 | 9,156,315 | 10.196 | -1.77% |
| 2020-11-13 | 0 | 19.20 | 19.16 | 19.20 | 18.52 | 19.32 | 2,994,000 | 56,868,320 | 18.994 | 10.26 | 10.24 | 10.26 | 9.897 | 10.32 | 5,602,512 | 10.151 | 1.27% |
| 2020-11-12 | 0 | 18.96 | 18.96 | 18.98 | 18.70 | 19.58 | 3,463,106 | 65,711,382 | 18.975 | 10.13 | 10.13 | 10.14 | 9.993 | 10.46 | 6,480,325 | 10.140 | 1.28% |
| 2020-11-11 | 0 | 18.72 | 18.68 | 18.72 | 18.50 | 20.05 | 10,222,435 | 194,764,302 | 19.053 | 10.00 | 9.983 | 10.00 | 9.886 | 10.71 | 19,128,697 | 10.182 | -6.40% |
| 2020-11-10 | 0 | 20.00 | 20.00 | 20.05 | 19.02 | 21.30 | 7,212,000 | 143,084,160 | 19.840 | 10.69 | 10.69 | 10.71 | 10.16 | 11.38 | 13,495,430 | 10.602 | -5.88% |
| 2020-11-09 | 0 | 21.25 | 21.15 | 21.25 | 20.80 | 21.90 | 3,790,300 | 81,049,230 | 21.383 | 11.36 | 11.30 | 11.36 | 11.12 | 11.70 | 7,092,586 | 11.427 | 3.66% |
| 2020-11-06 | 0 | 20.50 | 20.45 | 20.55 | 20.15 | 21.95 | 3,282,800 | 67,928,590 | 20.692 | 10.96 | 10.93 | 10.98 | 10.77 | 11.73 | 6,142,928 | 11.058 | -4.65% |
| 2020-11-05 | 0 | 21.50 | 21.40 | 21.50 | 20.00 | 21.50 | 5,310,000 | 110,404,100 | 20.792 | 11.49 | 11.44 | 11.49 | 10.69 | 11.49 | 9,936,319 | 11.111 | 9.03% |
| 2020-11-04 | 0 | 19.72 | 19.70 | 19.78 | 18.60 | 19.80 | 2,670,000 | 51,652,840 | 19.346 | 10.54 | 10.53 | 10.57 | 9.940 | 10.58 | 4,996,228 | 10.338 | 2.71% |
| 2020-11-03 | 0 | 19.20 | 19.18 | 19.26 | 18.76 | 19.88 | 3,308,926 | 63,435,209 | 19.171 | 10.26 | 10.25 | 10.29 | 10.03 | 10.62 | 6,191,817 | 10.245 | -1.94% |
| 2020-11-02 | 0 | 19.58 | 19.56 | 19.60 | 18.62 | 20.40 | 5,612,000 | 108,624,290 | 19.356 | 10.46 | 10.45 | 10.47 | 9.951 | 10.90 | 10,501,436 | 10.344 | -1.11% |
| 2020-10-30 | 0 | 19.80 | 19.70 | 19.80 | 19.46 | 20.10 | 2,958,000 | 58,457,740 | 19.763 | 10.58 | 10.53 | 10.58 | 10.40 | 10.74 | 5,535,147 | 10.561 | -0.10% |
| 2020-10-29 | 0 | 19.82 | 19.82 | 19.90 | 19.64 | 20.20 | 1,980,000 | 39,338,860 | 19.868 | 10.59 | 10.59 | 10.63 | 10.50 | 10.79 | 3,705,068 | 10.618 | -1.64% |
| 2020-10-28 | 0 | 20.15 | 20.10 | 20.15 | 19.54 | 20.35 | 2,717,541 | 54,432,698 | 20.030 | 10.77 | 10.74 | 10.77 | 10.44 | 10.88 | 5,085,189 | 10.704 | 1.87% |
| 2020-10-27 | 0 | 19.78 | 19.70 | 19.78 | 19.16 | 20.25 | 3,590,000 | 70,808,740 | 19.724 | 10.57 | 10.53 | 10.57 | 10.24 | 10.82 | 6,717,775 | 10.541 | 0.00% |
| 2020-10-23 | 0 | 19.78 | 19.78 | 19.84 | 19.72 | 20.70 | 2,690,000 | 53,961,500 | 20.060 | 10.57 | 10.57 | 10.60 | 10.54 | 11.06 | 5,033,653 | 10.720 | -3.51% |
| 2020-10-22 | 0 | 20.50 | 20.45 | 20.50 | 19.70 | 20.50 | 4,620,807 | 93,581,956 | 20.252 | 10.96 | 10.93 | 10.96 | 10.53 | 10.96 | 8,646,669 | 10.823 | 1.23% |
| 2020-10-21 | 0 | 20.25 | 20.20 | 20.25 | 19.62 | 20.40 | 2,599,000 | 51,950,240 | 19.989 | 10.82 | 10.79 | 10.82 | 10.48 | 10.90 | 4,863,370 | 10.682 | 2.07% |
| 2020-10-20 | 0 | 19.84 | 19.84 | 19.88 | 19.30 | 20.00 | 2,384,000 | 46,890,640 | 19.669 | 10.60 | 10.60 | 10.62 | 10.31 | 10.69 | 4,461,052 | 10.511 | 0.20% |
| 2020-10-19 | 0 | 19.80 | 19.74 | 19.80 | 18.86 | 20.00 | 4,147,161 | 80,801,542 | 19.484 | 10.58 | 10.55 | 10.58 | 10.08 | 10.69 | 7,760,361 | 10.412 | 0.51% |
| 2020-10-16 | 0 | 19.70 | 19.66 | 19.70 | 19.28 | 19.88 | 2,038,000 | 40,044,560 | 19.649 | 10.53 | 10.51 | 10.53 | 10.30 | 10.62 | 3,813,601 | 10.500 | 1.44% |
| 2020-10-15 | 0 | 19.42 | 19.38 | 19.42 | 19.22 | 20.05 | 3,316,375 | 65,045,100 | 19.613 | 10.38 | 10.36 | 10.38 | 10.27 | 10.71 | 6,205,755 | 10.481 | -0.41% |
| 2020-10-14 | 0 | 19.50 | 19.48 | 19.52 | 18.70 | 19.72 | 2,776,734 | 54,007,477 | 19.450 | 10.42 | 10.41 | 10.43 | 9.993 | 10.54 | 5,195,954 | 10.394 | 0.62% |
| 2020-10-12 | 0 | 19.38 | 19.26 | 19.38 | 19.08 | 20.10 | 5,506,000 | 107,770,016 | 19.573 | 10.36 | 10.29 | 10.36 | 10.20 | 10.74 | 10,303,084 | 10.460 | -0.72% |
| 2020-10-09 | 0 | 19.52 | 19.48 | 19.54 | 19.04 | 19.76 | 3,500,000 | 68,219,738 | 19.491 | 10.43 | 10.41 | 10.44 | 10.18 | 10.56 | 6,549,363 | 10.416 | 0.36% |
| 2020-10-08 | 0 | 20.05 | 20.00 | 20.05 | 19.46 | 20.10 | 3,208,000 | 63,559,800 | 19.813 | 10.39 | 10.37 | 10.39 | 10.09 | 10.42 | 6,188,140 | 10.271 | 2.51% |
| 2020-10-07 | 0 | 19.56 | 19.50 | 19.56 | 18.64 | 19.58 | 3,040,000 | 58,385,240 | 19.206 | 10.14 | 10.11 | 10.14 | 9.663 | 10.15 | 5,864,073 | 9.9564 | 4.04% |
| 2020-10-06 | 0 | 18.80 | 18.78 | 18.80 | 17.78 | 19.14 | 3,208,000 | 59,753,240 | 18.626 | 9.746 | 9.736 | 9.746 | 9.217 | 9.922 | 6,188,140 | 9.6561 | 3.64% |
| 2020-10-05 | 0 | 18.14 | 18.04 | 18.14 | 17.68 | 18.64 | 1,926,017 | 34,604,349 | 17.967 | 9.404 | 9.352 | 9.404 | 9.166 | 9.663 | 3,715,232 | 9.3142 | -0.77% |
| 2020-09-30 | 0 | 18.28 | 18.28 | 18.30 | 17.26 | 18.54 | 5,406,000 | 98,095,120 | 18.146 | 9.477 | 9.477 | 9.487 | 8.948 | 9.611 | 10,428,020 | 9.4069 | 6.03% |
| 2020-09-29 | 0 | 17.24 | 17.18 | 17.24 | 17.02 | 17.46 | 1,318,000 | 22,659,760 | 17.193 | 8.937 | 8.906 | 8.937 | 8.823 | 9.051 | 2,542,384 | 8.9128 | -1.03% |
| 2020-09-28 | 0 | 17.42 | 17.42 | 17.52 | 16.78 | 17.64 | 4,150,545 | 71,572,235 | 17.244 | 9.031 | 9.031 | 9.083 | 8.699 | 9.145 | 8,006,283 | 8.9395 | 3.32% |
| 2020-09-25 | 0 | 16.86 | 16.86 | 16.88 | 16.24 | 18.20 | 8,612,500 | 147,796,180 | 17.161 | 8.740 | 8.740 | 8.751 | 8.419 | 9.435 | 16,613,266 | 8.8963 | -4.85% |
| 2020-09-24 | 0 | 17.72 | 17.66 | 17.72 | 17.02 | 17.78 | 4,739,888 | 83,175,072 | 17.548 | 9.186 | 9.155 | 9.186 | 8.823 | 9.217 | 9,143,109 | 9.0970 | 1.61% |
| 2020-09-23 | 0 | 17.44 | 17.38 | 17.44 | 16.80 | 17.60 | 4,382,230 | 75,246,228 | 17.171 | 9.041 | 9.010 | 9.041 | 8.709 | 9.124 | 8,453,196 | 8.9015 | 0.58% |
| 2020-09-22 | 0 | 17.34 | 17.34 | 17.40 | 17.24 | 17.76 | 2,090,000 | 36,613,820 | 17.519 | 8.989 | 8.989 | 9.020 | 8.937 | 9.207 | 4,031,550 | 9.0818 | -1.81% |
| 2020-09-21 | 0 | 17.66 | 17.56 | 17.66 | 17.54 | 18.30 | 3,266,000 | 57,890,160 | 17.725 | 9.155 | 9.103 | 9.155 | 9.093 | 9.487 | 6,300,021 | 9.1889 | -1.45% |
| 2020-09-18 | 0 | 17.92 | 17.90 | 17.92 | 17.46 | 17.92 | 5,609,446 | 99,893,556 | 17.808 | 9.290 | 9.280 | 9.290 | 9.051 | 9.290 | 10,820,461 | 9.2319 | 0.67% |
| 2020-09-17 | 0 | 17.80 | 17.76 | 17.80 | 17.00 | 17.98 | 3,748,000 | 66,284,760 | 17.685 | 9.228 | 9.207 | 9.228 | 8.813 | 9.321 | 7,229,785 | 9.1683 | 3.01% |
| 2020-09-16 | 0 | 17.28 | 17.26 | 17.28 | 17.20 | 17.60 | 3,544,000 | 61,770,040 | 17.429 | 8.958 | 8.948 | 8.958 | 8.917 | 9.124 | 6,836,275 | 9.0356 | 0.47% |
| 2020-09-15 | 0 | 17.20 | 17.18 | 17.20 | 15.70 | 17.28 | 4,768,000 | 79,606,520 | 16.696 | 8.917 | 8.906 | 8.917 | 8.139 | 8.958 | 9,197,336 | 8.6554 | 6.30% |
| 2020-09-14 | 0 | 16.18 | 16.08 | 16.18 | 15.80 | 16.30 | 2,028,200 | 32,641,614 | 16.094 | 8.388 | 8.336 | 8.388 | 8.191 | 8.450 | 3,912,340 | 8.3432 | 0.75% |
| 2020-09-11 | 0 | 16.06 | 16.06 | 16.08 | 16.06 | 16.40 | 2,248,000 | 36,497,820 | 16.236 | 8.326 | 8.326 | 8.336 | 8.326 | 8.502 | 4,336,328 | 8.4168 | -1.59% |
| 2020-09-10 | 0 | 16.32 | 16.32 | 16.34 | 15.96 | 17.34 | 4,930,000 | 82,060,720 | 16.645 | 8.460 | 8.460 | 8.471 | 8.274 | 8.989 | 9,509,829 | 8.6290 | -2.97% |
| 2020-09-09 | 0 | 16.82 | 16.82 | 16.84 | 16.00 | 16.88 | 3,440,567 | 56,904,134 | 16.539 | 8.720 | 8.720 | 8.730 | 8.295 | 8.751 | 6,636,755 | 8.5741 | 2.81% |
| 2020-09-08 | 0 | 16.36 | 16.26 | 16.36 | 15.90 | 16.78 | 3,441,152 | 55,802,132 | 16.216 | 8.481 | 8.429 | 8.481 | 8.243 | 8.699 | 6,637,884 | 8.4066 | -0.12% |
| 2020-09-07 | 0 | 16.38 | 16.34 | 16.38 | 15.78 | 16.46 | 3,822,000 | 61,771,040 | 16.162 | 8.492 | 8.471 | 8.492 | 8.181 | 8.533 | 7,372,529 | 8.3785 | 3.15% |
| 2020-09-04 | 0 | 15.88 | 15.88 | 15.94 | 15.24 | 16.18 | 4,474,000 | 70,910,780 | 15.850 | 8.232 | 8.232 | 8.263 | 7.901 | 8.388 | 8,630,218 | 8.2166 | 0.63% |
| 2020-09-03 | 0 | 15.78 | 15.68 | 15.78 | 15.40 | 16.12 | 4,052,430 | 64,079,578 | 15.813 | 8.181 | 8.129 | 8.181 | 7.984 | 8.357 | 7,817,022 | 8.1974 | 0.77% |
| 2020-09-02 | 0 | 15.66 | 15.62 | 15.66 | 14.50 | 15.74 | 3,956,928 | 60,552,444 | 15.303 | 8.118 | 8.098 | 8.118 | 7.517 | 8.160 | 7,632,801 | 7.9332 | 3.71% |
| 2020-09-01 | 0 | 15.10 | 15.06 | 15.10 | 14.62 | 15.66 | 3,097,000 | 47,029,560 | 15.186 | 7.828 | 7.807 | 7.828 | 7.579 | 8.118 | 5,974,025 | 7.8723 | -2.71% |
| 2020-08-31 | 0 | 15.52 | 15.46 | 15.52 | 15.22 | 15.78 | 2,818,000 | 43,593,270 | 15.470 | 8.046 | 8.015 | 8.046 | 7.890 | 8.181 | 5,435,841 | 8.0196 | -0.26% |
| 2020-08-28 | 0 | 15.56 | 15.50 | 15.56 | 14.74 | 15.80 | 4,486,000 | 68,633,760 | 15.300 | 8.066 | 8.035 | 8.066 | 7.641 | 8.191 | 8,653,366 | 7.9315 | 5.71% |
| 2020-08-27 | 0 | 14.72 | 14.72 | 14.76 | 14.52 | 14.98 | 5,520,576 | 81,875,770 | 14.831 | 7.631 | 7.631 | 7.652 | 7.527 | 7.766 | 10,649,033 | 7.6886 | 0.82% |
| 2020-08-26 | 0 | 14.60 | 14.56 | 14.60 | 13.34 | 14.74 | 6,096,000 | 85,835,560 | 14.081 | 7.569 | 7.548 | 7.569 | 6.916 | 7.641 | 11,759,010 | 7.2996 | 4.29% |
| 2020-08-25 | 0 | 14.00 | 13.90 | 14.00 | 13.92 | 15.00 | 5,631,810 | 80,602,573 | 14.312 | 7.258 | 7.206 | 7.258 | 7.216 | 7.776 | 10,863,601 | 7.4195 | -4.89% |
| 2020-08-24 | 0 | 14.72 | 14.70 | 14.72 | 14.50 | 15.28 | 5,406,260 | 79,959,830 | 14.790 | 7.631 | 7.621 | 7.631 | 7.517 | 7.921 | 10,428,521 | 7.6674 | -2.65% |
| 2020-08-21 | 0 | 15.12 | 15.08 | 15.12 | 13.76 | 15.56 | 10,661,672 | 158,331,114 | 14.850 | 7.838 | 7.818 | 7.838 | 7.133 | 8.066 | 20,566,061 | 7.6987 | 10.20% |
| 2020-08-20 | 0 | 13.72 | 13.70 | 13.74 | 13.36 | 13.84 | 1,836,091 | 25,111,077 | 13.676 | 7.113 | 7.102 | 7.123 | 6.926 | 7.175 | 3,541,767 | 7.0900 | 0.59% |
| 2020-08-19 | 0 | 13.64 | 13.64 | 13.74 | 13.36 | 13.88 | 2,212,000 | 30,324,660 | 13.709 | 7.071 | 7.071 | 7.123 | 6.926 | 7.196 | 4,266,885 | 7.1070 | -0.73% |
| 2020-08-18 | 0 | 13.74 | 13.70 | 13.74 | 13.52 | 14.16 | 2,699,000 | 37,225,110 | 13.792 | 7.123 | 7.102 | 7.123 | 7.009 | 7.341 | 5,206,294 | 7.1500 | 1.63% |
| 2020-08-17 | 0 | 13.52 | 13.48 | 13.54 | 13.32 | 13.70 | 2,570,945 | 34,741,968 | 13.513 | 7.009 | 6.988 | 7.019 | 6.905 | 7.102 | 4,959,279 | 7.0054 | 0.90% |
| 2020-08-14 | 0 | 13.40 | 13.34 | 13.40 | 12.70 | 13.68 | 4,828,000 | 63,794,120 | 13.213 | 6.947 | 6.916 | 6.947 | 6.584 | 7.092 | 9,313,074 | 6.8500 | 3.88% |
| 2020-08-13 | 0 | 12.90 | 12.82 | 12.90 | 12.64 | 13.04 | 2,224,000 | 28,575,860 | 12.849 | 6.688 | 6.646 | 6.688 | 6.553 | 6.760 | 4,290,032 | 6.6610 | -0.15% |
| 2020-08-12 | 0 | 12.92 | 12.90 | 12.92 | 12.60 | 13.38 | 3,970,000 | 51,549,120 | 12.985 | 6.698 | 6.688 | 6.698 | 6.532 | 6.936 | 7,658,017 | 6.7314 | -0.62% |
| 2020-08-11 | 0 | 13.00 | 13.00 | 13.06 | 12.86 | 13.36 | 3,926,000 | 51,220,600 | 13.047 | 6.739 | 6.739 | 6.770 | 6.667 | 6.926 | 7,573,142 | 6.7635 | -2.11% |
| 2020-08-10 | 0 | 13.28 | 13.28 | 13.30 | 12.42 | 13.60 | 4,812,016 | 63,840,003 | 13.267 | 6.884 | 6.884 | 6.895 | 6.439 | 7.050 | 9,282,241 | 6.8776 | 3.75% |
| 2020-08-07 | 0 | 12.80 | 12.72 | 12.80 | 12.36 | 13.26 | 4,867,000 | 61,993,640 | 12.738 | 6.636 | 6.594 | 6.636 | 6.408 | 6.874 | 9,388,304 | 6.6033 | -0.47% |
| 2020-08-06 | 0 | 12.86 | 12.86 | 12.92 | 11.86 | 12.96 | 5,315,600 | 66,010,080 | 12.418 | 6.667 | 6.667 | 6.698 | 6.148 | 6.719 | 10,253,641 | 6.4377 | 7.35% |
| 2020-08-05 | 0 | 11.98 | 11.96 | 11.98 | 11.68 | 12.02 | 5,326,000 | 63,392,800 | 11.903 | 6.211 | 6.200 | 6.211 | 6.055 | 6.231 | 10,273,702 | 6.1704 | 1.35% |
| 2020-08-04 | 0 | 11.82 | 11.82 | 11.84 | 11.10 | 12.06 | 5,364,000 | 63,065,200 | 11.757 | 6.128 | 6.128 | 6.138 | 5.754 | 6.252 | 10,347,003 | 6.0950 | 4.60% |
| 2020-08-03 | 0 | 11.30 | 11.30 | 11.36 | 10.26 | 11.44 | 7,364,000 | 80,936,960 | 10.991 | 5.858 | 5.858 | 5.889 | 5.319 | 5.931 | 14,204,946 | 5.6978 | 11.22% |
| 2020-07-31 | 0 | 10.16 | 10.16 | 10.22 | 9.690 | 10.36 | 4,258,000 | 43,082,140 | 10.118 | 5.267 | 5.267 | 5.298 | 5.023 | 5.371 | 8,213,560 | 5.2452 | 5.83% |
| 2020-07-30 | 0 | 9.600 | 9.550 | 9.600 | 9.540 | 9.720 | 1,286,282 | 12,369,324 | 9.6163 | 4.977 | 4.951 | 4.977 | 4.946 | 5.039 | 2,481,201 | 4.9852 | 0.31% |
| 2020-07-29 | 0 | 9.570 | 9.550 | 9.570 | 9.290 | 9.660 | 1,306,000 | 12,469,200 | 9.5476 | 4.961 | 4.951 | 4.961 | 4.816 | 5.008 | 2,519,237 | 4.9496 | 2.13% |
| 2020-07-28 | 0 | 9.370 | 9.370 | 9.390 | 9.370 | 9.440 | 998,000 | 9,378,820 | 9.3976 | 4.858 | 4.858 | 4.868 | 4.858 | 4.894 | 1,925,113 | 4.8718 | -0.53% |
| 2020-07-27 | 0 | 9.420 | 9.400 | 9.430 | 9.380 | 9.550 | 2,714,000 | 25,688,540 | 9.4652 | 4.883 | 4.873 | 4.889 | 4.863 | 4.951 | 5,235,228 | 4.9069 | -0.84% |
| 2020-07-24 | 0 | 9.500 | 9.450 | 9.500 | 9.350 | 9.700 | 2,160,000 | 20,374,520 | 9.4326 | 4.925 | 4.899 | 4.925 | 4.847 | 5.029 | 4,166,578 | 4.8900 | -1.04% |
| 2020-07-23 | 0 | 9.600 | 9.590 | 9.600 | 9.440 | 9.680 | 1,930,000 | 18,463,260 | 9.5665 | 4.977 | 4.972 | 4.977 | 4.894 | 5.018 | 3,722,915 | 4.9594 | 2.13% |
| 2020-07-22 | 0 | 9.400 | 9.390 | 9.400 | 9.250 | 9.460 | 1,852,000 | 17,379,800 | 9.3843 | 4.873 | 4.868 | 4.873 | 4.795 | 4.904 | 3,572,455 | 4.8649 | -1.36% |
| 2020-07-21 | 0 | 9.530 | 9.500 | 9.540 | 9.300 | 9.760 | 2,436,000 | 23,016,320 | 9.4484 | 4.940 | 4.925 | 4.946 | 4.821 | 5.060 | 4,698,974 | 4.8982 | -0.73% |
| 2020-07-20 | 0 | 9.600 | 9.560 | 9.600 | 9.350 | 9.740 | 3,022,000 | 28,810,660 | 9.5336 | 4.977 | 4.956 | 4.977 | 4.847 | 5.049 | 5,829,352 | 4.9423 | 0.10% |
| 2020-07-17 | 0 | 9.590 | 9.560 | 9.590 | 9.190 | 9.870 | 5,860,000 | 56,435,060 | 9.6306 | 4.972 | 4.956 | 4.972 | 4.764 | 5.117 | 11,303,773 | 4.9926 | 4.35% |
| 2020-07-16 | 0 | 9.190 | 9.100 | 9.190 | 8.760 | 9.440 | 6,591,882 | 60,843,323 | 9.2300 | 4.764 | 4.718 | 4.764 | 4.541 | 4.894 | 12,715,552 | 4.7850 | 7.36% |
| 2020-07-15 | 0 | 8.560 | 8.550 | 8.560 | 8.240 | 8.590 | 1,370,000 | 11,559,800 | 8.4378 | 4.438 | 4.432 | 4.438 | 4.272 | 4.453 | 2,642,691 | 4.3743 | 0.94% |
| 2020-07-14 | 0 | 8.480 | 8.460 | 8.480 | 8.460 | 8.630 | 756,000 | 6,465,760 | 8.5526 | 4.396 | 4.386 | 4.396 | 4.386 | 4.474 | 1,458,302 | 4.4338 | -2.64% |
| 2020-07-13 | 0 | 8.710 | 8.680 | 8.710 | 8.560 | 8.850 | 1,018,000 | 8,832,540 | 8.6764 | 4.515 | 4.500 | 4.515 | 4.438 | 4.588 | 1,963,693 | 4.4979 | 0.23% |
| 2020-07-10 | 0 | 8.690 | 8.690 | 8.800 | 8.680 | 8.800 | 632,000 | 5,522,100 | 8.7375 | 4.505 | 4.505 | 4.562 | 4.500 | 4.562 | 1,219,110 | 4.5296 | -1.47% |
| 2020-07-09 | 0 | 8.820 | 8.810 | 8.820 | 8.690 | 8.930 | 1,414,000 | 12,409,150 | 8.7759 | 4.572 | 4.567 | 4.572 | 4.505 | 4.629 | 2,727,566 | 4.5495 | -0.68% |
| 2020-07-08 | 0 | 8.880 | 8.880 | 8.960 | 8.810 | 9.310 | 2,027,637 | 18,150,723 | 8.9517 | 4.603 | 4.603 | 4.645 | 4.567 | 4.826 | 3,911,254 | 4.6406 | -3.58% |
| 2020-07-07 | 0 | 9.210 | 9.180 | 9.220 | 9.170 | 9.670 | 1,044,688 | 9,723,005 | 9.3071 | 4.775 | 4.759 | 4.780 | 4.754 | 5.013 | 2,015,173 | 4.8249 | -2.75% |
| 2020-07-06 | 0 | 9.470 | 9.450 | 9.470 | 8.850 | 9.550 | 2,853,000 | 26,635,780 | 9.3361 | 4.909 | 4.899 | 4.909 | 4.588 | 4.951 | 5,503,355 | 4.8399 | 7.37% |
| 2020-07-03 | 0 | 8.820 | 8.800 | 8.820 | 8.580 | 8.850 | 1,300,000 | 11,431,300 | 8.7933 | 4.572 | 4.562 | 4.572 | 4.448 | 4.588 | 2,507,663 | 4.5585 | 3.52% |
| 2020-07-02 | 0 | 8.520 | 8.520 | 8.560 | 8.090 | 8.540 | 1,134,000 | 9,567,520 | 8.4370 | 4.417 | 4.417 | 4.438 | 4.194 | 4.427 | 2,187,454 | 4.3738 | 5.71% |
| 2020-06-30 | 0 | 8.060 | 7.980 | 8.060 | 7.960 | 8.100 | 542,000 | 4,344,840 | 8.0163 | 4.178 | 4.137 | 4.178 | 4.127 | 4.199 | 1,045,503 | 4.1557 | 0.75% |
| 2020-06-29 | 0 | 8.000 | 8.000 | 8.030 | 7.920 | 8.250 | 720,000 | 5,762,700 | 8.0038 | 4.147 | 4.147 | 4.163 | 4.106 | 4.277 | 1,388,859 | 4.1492 | 0.00% |
| 2020-06-26 | 0 | 8.000 | 7.990 | 8.000 | 7.900 | 8.090 | 1,004,000 | 8,033,680 | 8.0017 | 4.147 | 4.142 | 4.147 | 4.095 | 4.194 | 1,936,687 | 4.1482 | -2.79% |
| 2020-06-24 | 0 | 8.230 | 8.220 | 8.230 | 8.130 | 8.580 | 454,796 | 3,758,877 | 8.2650 | 4.267 | 4.261 | 4.267 | 4.215 | 4.448 | 877,288 | 4.2847 | -1.32% |
| 2020-06-23 | 0 | 8.340 | 8.300 | 8.340 | 8.200 | 8.410 | 218,640 | 1,824,229 | 8.3435 | 4.324 | 4.303 | 4.324 | 4.251 | 4.360 | 421,750 | 4.3254 | -1.42% |
| 2020-06-22 | 0 | 8.460 | 8.360 | 8.470 | 8.320 | 8.620 | 1,940,848 | 16,388,128 | 8.4438 | 4.386 | 4.334 | 4.391 | 4.313 | 4.469 | 3,743,840 | 4.3774 | -1.05% |
| 2020-06-19 | 0 | 8.550 | 8.540 | 8.550 | 8.550 | 8.840 | 1,442,277 | 12,458,170 | 8.6378 | 4.432 | 4.427 | 4.432 | 4.432 | 4.583 | 2,782,111 | 4.4780 | -0.58% |
| 2020-06-18 | 0 | 8.600 | 8.600 | 8.670 | 8.540 | 8.680 | 578,000 | 4,981,720 | 8.6189 | 4.458 | 4.458 | 4.495 | 4.427 | 4.500 | 1,114,945 | 4.4681 | -1.15% |
| 2020-06-17 | 0 | 8.700 | 8.650 | 8.700 | 8.580 | 8.750 | 584,000 | 5,056,740 | 8.6588 | 4.510 | 4.484 | 4.510 | 4.448 | 4.536 | 1,126,519 | 4.4888 | -0.80% |
| 2020-06-16 | 0 | 8.770 | 8.760 | 8.770 | 8.610 | 8.830 | 590,000 | 5,155,360 | 8.7379 | 4.546 | 4.541 | 4.546 | 4.464 | 4.578 | 1,138,093 | 4.5298 | 2.69% |
| 2020-06-15 | 0 | 8.840 | 8.840 | 8.850 | 8.800 | 9.340 | 1,296,000 | 11,603,280 | 8.9531 | 4.427 | 4.427 | 4.432 | 4.407 | 4.678 | 2,587,767 | 4.4839 | -3.07% |
| 2020-06-12 | 0 | 9.120 | 9.110 | 9.130 | 9.000 | 9.160 | 588,000 | 5,326,320 | 9.0584 | 4.567 | 4.562 | 4.572 | 4.507 | 4.587 | 1,174,080 | 4.5366 | -0.44% |
| 2020-06-11 | 0 | 9.160 | 9.110 | 9.160 | 9.060 | 9.440 | 974,000 | 8,984,340 | 9.2242 | 4.587 | 4.562 | 4.587 | 4.537 | 4.728 | 1,944,819 | 4.6196 | -0.22% |
| 2020-06-10 | 0 | 9.180 | 9.180 | 9.250 | 9.150 | 9.620 | 1,960,000 | 18,486,080 | 9.4317 | 4.598 | 4.598 | 4.633 | 4.582 | 4.818 | 3,913,598 | 4.7236 | -3.47% |
| 2020-06-09 | 0 | 9.510 | 9.500 | 9.530 | 9.450 | 9.550 | 1,674,000 | 15,910,940 | 9.5047 | 4.763 | 4.758 | 4.773 | 4.733 | 4.783 | 3,342,533 | 4.7601 | 0.74% |
| 2020-06-08 | 0 | 9.440 | 9.430 | 9.440 | 8.920 | 9.660 | 3,506,000 | 32,772,300 | 9.3475 | 4.728 | 4.723 | 4.728 | 4.467 | 4.838 | 7,000,549 | 4.6814 | 6.19% |
| 2020-06-05 | 0 | 8.890 | 8.890 | 8.900 | 8.650 | 8.990 | 1,736,000 | 15,342,440 | 8.8378 | 4.452 | 4.452 | 4.457 | 4.332 | 4.502 | 3,466,330 | 4.4261 | 1.72% |
| 2020-06-04 | 0 | 8.740 | 8.700 | 8.740 | 8.520 | 8.750 | 1,712,000 | 14,830,080 | 8.6624 | 4.377 | 4.357 | 4.377 | 4.267 | 4.382 | 3,418,408 | 4.3383 | 1.75% |
| 2020-06-03 | 0 | 8.590 | 8.580 | 8.590 | 8.500 | 8.640 | 686,000 | 5,875,480 | 8.5648 | 4.302 | 4.297 | 4.302 | 4.257 | 4.327 | 1,369,759 | 4.2894 | 0.59% |
| 2020-06-02 | 0 | 8.540 | 8.540 | 8.550 | 8.440 | 8.550 | 729,858 | 6,207,264 | 8.5048 | 4.277 | 4.277 | 4.282 | 4.227 | 4.282 | 1,457,332 | 4.2593 | 0.95% |
| 2020-06-01 | 0 | 8.460 | 8.460 | 8.470 | 8.350 | 8.590 | 834,000 | 7,075,900 | 8.4843 | 4.237 | 4.237 | 4.242 | 4.182 | 4.302 | 1,665,276 | 4.2491 | 1.81% |
| 2020-05-29 | 0 | 8.310 | 8.300 | 8.320 | 8.230 | 8.370 | 486,000 | 4,049,820 | 8.3330 | 4.162 | 4.157 | 4.167 | 4.122 | 4.192 | 970,413 | 4.1733 | -0.48% |
| 2020-05-28 | 0 | 8.350 | 8.350 | 8.360 | 8.320 | 8.450 | 988,002 | 8,279,056 | 8.3796 | 4.182 | 4.182 | 4.187 | 4.167 | 4.232 | 1,972,777 | 4.1967 | -0.60% |
| 2020-05-27 | 0 | 8.400 | 8.400 | 8.410 | 8.350 | 8.430 | 1,736,000 | 14,558,840 | 8.3864 | 4.207 | 4.207 | 4.212 | 4.182 | 4.222 | 3,466,330 | 4.2001 | 0.12% |
| 2020-05-26 | 0 | 8.390 | 8.390 | 8.400 | 8.320 | 8.460 | 660,000 | 5,533,980 | 8.3848 | 4.202 | 4.202 | 4.207 | 4.167 | 4.237 | 1,317,844 | 4.1993 | 1.70% |
| 2020-05-25 | 0 | 8.250 | 8.250 | 8.320 | 7.980 | 8.330 | 1,348,000 | 11,031,320 | 8.1835 | 4.132 | 4.132 | 4.167 | 3.997 | 4.172 | 2,691,597 | 4.0984 | 0.73% |
| 2020-05-22 | 0 | 8.190 | 8.170 | 8.190 | 8.130 | 8.540 | 3,706,000 | 30,743,180 | 8.2955 | 4.102 | 4.092 | 4.102 | 4.072 | 4.277 | 7,399,896 | 4.1545 | -3.65% |
| 2020-05-21 | 0 | 8.500 | 8.500 | 8.520 | 8.470 | 8.600 | 3,092,000 | 26,304,800 | 8.5074 | 4.257 | 4.257 | 4.267 | 4.242 | 4.307 | 6,173,901 | 4.2606 | -0.93% |
| 2020-05-20 | 0 | 8.580 | 8.580 | 8.610 | 8.580 | 8.700 | 978,970 | 8,451,054 | 8.6326 | 4.297 | 4.297 | 4.312 | 4.297 | 4.357 | 1,954,743 | 4.3234 | -1.04% |
| 2020-05-19 | 0 | 8.670 | 8.650 | 8.670 | 8.600 | 8.880 | 1,662,000 | 14,403,720 | 8.6665 | 4.342 | 4.332 | 4.342 | 4.307 | 4.447 | 3,318,572 | 4.3403 | 0.23% |
| 2020-05-18 | 0 | 8.650 | 8.650 | 8.660 | 8.580 | 8.740 | 928,414 | 8,041,060 | 8.6611 | 4.332 | 4.332 | 4.337 | 4.297 | 4.377 | 1,853,796 | 4.3376 | 0.58% |
| 2020-05-15 | 0 | 8.600 | 8.600 | 8.630 | 8.580 | 8.640 | 1,452,000 | 12,491,200 | 8.6028 | 4.307 | 4.307 | 4.322 | 4.297 | 4.327 | 2,899,258 | 4.3084 | -0.35% |
| 2020-05-14 | 0 | 8.630 | 8.630 | 8.650 | 8.600 | 8.850 | 1,040,000 | 8,999,160 | 8.6530 | 4.322 | 4.322 | 4.332 | 4.307 | 4.432 | 2,076,603 | 4.3336 | -2.49% |
| 2020-05-13 | 0 | 8.850 | 8.840 | 8.850 | 8.490 | 8.880 | 4,342,000 | 37,906,760 | 8.7303 | 4.432 | 4.427 | 4.432 | 4.252 | 4.447 | 8,669,819 | 4.3723 | 2.55% |
| 2020-05-12 | 0 | 8.630 | 8.570 | 8.630 | 8.490 | 8.700 | 2,488,000 | 21,408,420 | 8.6047 | 4.322 | 4.292 | 4.322 | 4.252 | 4.357 | 4,967,874 | 4.3094 | 0.35% |
| 2020-05-11 | 0 | 8.600 | 8.600 | 8.640 | 8.600 | 8.800 | 818,000 | 7,097,480 | 8.6766 | 4.307 | 4.307 | 4.327 | 4.307 | 4.407 | 1,633,328 | 4.3454 | -0.58% |
| 2020-05-08 | 0 | 8.650 | 8.640 | 8.650 | 8.370 | 8.650 | 3,868,000 | 33,121,400 | 8.5629 | 4.332 | 4.327 | 4.332 | 4.192 | 4.332 | 7,723,367 | 4.2885 | 3.47% |
| 2020-05-07 | 0 | 8.360 | 8.360 | 8.390 | 8.360 | 8.740 | 3,770,156 | 31,965,020 | 8.4784 | 4.187 | 4.187 | 4.202 | 4.187 | 4.377 | 7,527,998 | 4.2462 | -5.00% |
| 2020-05-06 | 0 | 8.800 | 8.780 | 8.800 | 8.610 | 8.810 | 9,308,000 | 81,467,160 | 8.7524 | 4.407 | 4.397 | 4.407 | 4.312 | 4.412 | 18,585,599 | 4.3833 | 0.57% |
| 2020-05-05 | 0 | 8.750 | 8.750 | 8.760 | 8.730 | 8.830 | 1,879,998 | 16,485,902 | 8.7691 | 4.382 | 4.382 | 4.387 | 4.372 | 4.422 | 3,753,856 | 4.3917 | 0.00% |
| 2020-05-04 | 0 | 8.750 | 8.730 | 8.750 | 8.350 | 8.810 | 5,310,000 | 46,405,990 | 8.7394 | 4.382 | 4.372 | 4.382 | 4.182 | 4.412 | 10,602,657 | 4.3768 | 0.00% |
| 2020-04-29 | 0 | 8.750 | 8.740 | 8.750 | 8.340 | 8.760 | 4,151,753 | 35,836,804 | 8.6317 | 4.382 | 4.377 | 4.382 | 4.177 | 4.387 | 8,289,946 | 4.3229 | 4.67% |
| 2020-04-28 | 0 | 8.360 | 8.360 | 8.390 | 7.900 | 8.410 | 2,612,000 | 21,535,140 | 8.2447 | 4.187 | 4.187 | 4.202 | 3.956 | 4.212 | 5,215,469 | 4.1291 | 5.82% |
| 2020-04-27 | 0 | 7.900 | 7.900 | 7.910 | 7.850 | 7.920 | 2,342,282 | 18,500,832 | 7.8986 | 3.956 | 3.956 | 3.961 | 3.931 | 3.966 | 4,676,914 | 3.9558 | 0.64% |
| 2020-04-24 | 0 | 7.850 | 7.850 | 7.880 | 7.710 | 7.920 | 5,902,000 | 46,260,940 | 7.8382 | 3.931 | 3.931 | 3.946 | 3.861 | 3.966 | 11,784,723 | 3.9255 | 0.64% |
| 2020-04-23 | 0 | 7.800 | 7.800 | 7.830 | 7.620 | 8.000 | 6,790,000 | 53,570,310 | 7.8896 | 3.906 | 3.906 | 3.921 | 3.816 | 4.007 | 13,557,823 | 3.9512 | 1.96% |
| 2020-04-22 | 0 | 7.650 | 7.650 | 7.660 | 7.260 | 7.660 | 2,862,000 | 21,504,650 | 7.5139 | 3.831 | 3.831 | 3.836 | 3.636 | 3.836 | 5,714,652 | 3.7631 | 4.08% |
| 2020-04-21 | 0 | 7.350 | 7.340 | 7.350 | 7.000 | 7.390 | 3,430,000 | 24,652,730 | 7.1874 | 3.681 | 3.676 | 3.681 | 3.506 | 3.701 | 6,848,797 | 3.5996 | 2.65% |
| 2020-04-20 | 0 | 7.160 | 7.130 | 7.170 | 7.050 | 7.170 | 1,300,000 | 9,280,380 | 7.1388 | 3.586 | 3.571 | 3.591 | 3.531 | 3.591 | 2,595,754 | 3.5752 | 0.70% |
| 2020-04-17 | 0 | 7.110 | 7.100 | 7.110 | 7.010 | 7.170 | 888,000 | 6,299,820 | 7.0944 | 3.561 | 3.556 | 3.561 | 3.511 | 3.591 | 1,773,100 | 3.5530 | 0.85% |
| 2020-04-16 | 0 | 7.050 | 7.030 | 7.050 | 6.780 | 7.050 | 984,000 | 6,846,940 | 6.9583 | 3.531 | 3.521 | 3.531 | 3.396 | 3.531 | 1,964,786 | 3.4848 | 1.00% |
| 2020-04-15 | 0 | 6.980 | 6.930 | 6.980 | 6.900 | 7.080 | 1,286,000 | 8,958,620 | 6.9663 | 3.496 | 3.471 | 3.496 | 3.456 | 3.546 | 2,567,800 | 3.4888 | -0.14% |
| 2020-04-14 | 0 | 6.990 | 6.980 | 6.990 | 6.900 | 7.110 | 754,000 | 5,275,460 | 6.9966 | 3.501 | 3.496 | 3.501 | 3.456 | 3.561 | 1,505,537 | 3.5040 | 0.58% |
| 2020-04-09 | 0 | 6.950 | 6.940 | 6.980 | 6.940 | 7.120 | 426,000 | 2,967,440 | 6.9658 | 3.481 | 3.476 | 3.496 | 3.476 | 3.566 | 850,609 | 3.4886 | 0.58% |
| 2020-04-08 | 0 | 6.910 | 6.910 | 6.930 | 6.890 | 7.190 | 1,438,000 | 10,190,320 | 7.0865 | 3.461 | 3.461 | 3.471 | 3.451 | 3.601 | 2,871,303 | 3.5490 | -1.43% |
| 2020-04-07 | 0 | 7.010 | 7.000 | 7.010 | 6.830 | 7.010 | 1,574,000 | 10,901,440 | 6.9259 | 3.511 | 3.506 | 3.511 | 3.421 | 3.511 | 3,142,859 | 3.4686 | 3.85% |
| 2020-04-06 | 0 | 6.750 | 6.710 | 6.750 | 6.630 | 6.890 | 548,000 | 3,670,480 | 6.6980 | 3.381 | 3.360 | 3.381 | 3.320 | 3.451 | 1,094,210 | 3.3545 | -0.74% |
| 2020-04-03 | 0 | 6.800 | 6.790 | 6.800 | 6.790 | 6.920 | 418,000 | 2,851,900 | 6.8227 | 3.406 | 3.401 | 3.406 | 3.401 | 3.466 | 834,635 | 3.4169 | -0.73% |
| 2020-04-02 | 0 | 6.850 | 6.850 | 6.890 | 6.840 | 6.960 | 212,000 | 1,455,920 | 6.8675 | 3.431 | 3.431 | 3.451 | 3.426 | 3.486 | 423,308 | 3.4394 | -0.87% |
| 2020-04-01 | 0 | 6.910 | 6.860 | 6.910 | 6.760 | 6.980 | 1,573,858 | 10,778,758 | 6.8486 | 3.461 | 3.436 | 3.461 | 3.386 | 3.496 | 3,142,576 | 3.4299 | -0.14% |
| 2020-03-31 | 0 | 6.920 | 6.890 | 6.920 | 6.830 | 6.980 | 759,718 | 5,244,745 | 6.9035 | 3.466 | 3.451 | 3.466 | 3.421 | 3.496 | 1,516,955 | 3.4574 | 1.02% |
| 2020-03-30 | 0 | 6.850 | 6.850 | 6.880 | 6.610 | 6.900 | 1,777,844 | 12,026,997 | 6.7649 | 3.431 | 3.431 | 3.446 | 3.310 | 3.456 | 3,549,881 | 3.3880 | 0.88% |
| 2020-03-27 | 0 | 6.790 | 6.760 | 6.790 | 6.660 | 6.870 | 2,318,000 | 15,745,380 | 6.7927 | 3.401 | 3.386 | 3.401 | 3.335 | 3.441 | 4,628,429 | 3.4019 | 3.03% |
| 2020-03-26 | 0 | 6.590 | 6.590 | 6.610 | 6.370 | 6.630 | 3,274,000 | 21,441,480 | 6.5490 | 3.300 | 3.300 | 3.310 | 3.190 | 3.320 | 6,537,307 | 3.2799 | 0.61% |
| 2020-03-25 | 0 | 6.550 | 6.500 | 6.550 | 6.310 | 6.580 | 1,918,000 | 12,405,960 | 6.4682 | 3.280 | 3.255 | 3.280 | 3.160 | 3.295 | 3,829,736 | 3.2394 | 4.80% |
| 2020-03-24 | 0 | 6.250 | 6.250 | 6.280 | 5.850 | 6.330 | 2,600,560 | 15,988,547 | 6.1481 | 3.130 | 3.130 | 3.145 | 2.930 | 3.170 | 5,192,626 | 3.0791 | 7.94% |
| 2020-03-23 | 0 | 5.790 | 5.780 | 5.790 | 5.530 | 5.790 | 1,756,000 | 9,980,720 | 5.6838 | 2.900 | 2.895 | 2.900 | 2.770 | 2.900 | 3,506,265 | 2.8465 | -0.69% |
| 2020-03-20 | 0 | 5.830 | 5.830 | 5.900 | 5.780 | 5.930 | 10,648,084 | 62,316,264 | 5.8523 | 2.920 | 2.920 | 2.955 | 2.895 | 2.970 | 21,261,390 | 2.9310 | 0.52% |
| 2020-03-19 | 0 | 5.800 | 5.800 | 5.810 | 5.550 | 5.850 | 10,590,000 | 60,525,970 | 5.7154 | 2.905 | 2.905 | 2.910 | 2.780 | 2.930 | 21,145,412 | 2.8624 | 2.47% |
| 2020-03-18 | 0 | 5.660 | 5.620 | 5.660 | 5.600 | 6.270 | 1,514,000 | 8,927,810 | 5.8968 | 2.835 | 2.815 | 2.835 | 2.805 | 3.140 | 3,023,055 | 2.9532 | -4.71% |
| 2020-03-17 | 0 | 5.940 | 5.940 | 5.950 | 5.830 | 6.190 | 11,526,000 | 68,890,510 | 5.9770 | 2.975 | 2.975 | 2.980 | 2.920 | 3.100 | 23,014,355 | 2.9934 | -3.41% |
| 2020-03-16 | 0 | 6.150 | 6.130 | 6.150 | 6.120 | 6.450 | 1,518,000 | 9,506,240 | 6.2623 | 3.080 | 3.070 | 3.080 | 3.065 | 3.230 | 3,031,042 | 3.1363 | -4.35% |
| 2020-03-13 | 0 | 6.430 | 6.430 | 6.480 | 6.280 | 6.900 | 2,740,000 | 17,722,671 | 6.4681 | 3.220 | 3.220 | 3.245 | 3.145 | 3.456 | 5,471,051 | 3.2394 | -5.16% |
| 2020-03-12 | 0 | 6.780 | 6.780 | 6.790 | 6.760 | 6.880 | 1,496,000 | 10,204,800 | 6.8214 | 3.396 | 3.396 | 3.401 | 3.386 | 3.446 | 2,987,114 | 3.4163 | -2.45% |
| 2020-03-11 | 0 | 6.950 | 6.950 | 6.990 | 6.950 | 7.160 | 653,181 | 4,593,112 | 7.0319 | 3.481 | 3.481 | 3.501 | 3.481 | 3.586 | 1,304,229 | 3.5217 | -1.97% |
| 2020-03-10 | 0 | 7.090 | 7.060 | 7.090 | 6.890 | 7.190 | 1,078,405 | 7,570,163 | 7.0198 | 3.551 | 3.536 | 3.551 | 3.451 | 3.601 | 2,153,288 | 3.5156 | 2.16% |
| 2020-03-09 | 0 | 6.940 | 6.940 | 6.960 | 6.920 | 7.060 | 1,690,000 | 11,783,720 | 6.9726 | 3.476 | 3.476 | 3.486 | 3.466 | 3.536 | 3,374,480 | 3.4920 | -3.88% |
| 2020-03-06 | 0 | 7.220 | 7.210 | 7.220 | 7.180 | 7.280 | 914,000 | 6,596,560 | 7.2172 | 3.616 | 3.611 | 3.616 | 3.596 | 3.646 | 1,825,015 | 3.6145 | -1.10% |
| 2020-03-05 | 0 | 7.300 | 7.260 | 7.300 | 7.260 | 7.390 | 520,000 | 3,803,100 | 7.3137 | 3.656 | 3.636 | 3.656 | 3.636 | 3.701 | 1,038,302 | 3.6628 | -0.41% |
| 2020-03-04 | 0 | 7.330 | 7.300 | 7.330 | 7.040 | 7.360 | 1,202,000 | 8,749,200 | 7.2789 | 3.671 | 3.656 | 3.671 | 3.526 | 3.686 | 2,400,074 | 3.6454 | 2.95% |
| 2020-03-03 | 0 | 7.120 | 7.120 | 7.170 | 7.120 | 7.220 | 816,000 | 5,843,520 | 7.1612 | 3.566 | 3.566 | 3.591 | 3.566 | 3.616 | 1,629,335 | 3.5864 | 0.71% |
| 2020-03-02 | 0 | 7.070 | 7.070 | 7.120 | 7.020 | 7.170 | 1,082,000 | 7,640,780 | 7.0617 | 3.541 | 3.541 | 3.566 | 3.516 | 3.591 | 2,160,466 | 3.5366 | 0.71% |
| 2020-02-28 | 0 | 7.020 | 6.970 | 7.020 | 6.850 | 7.090 | 1,398,000 | 9,784,640 | 6.9990 | 3.516 | 3.491 | 3.516 | 3.431 | 3.551 | 2,791,434 | 3.5052 | -1.82% |
| 2020-02-27 | 0 | 7.150 | 7.130 | 7.230 | 7.070 | 7.220 | 638,000 | 4,556,880 | 7.1424 | 3.581 | 3.571 | 3.621 | 3.541 | 3.616 | 1,273,916 | 3.5771 | 0.70% |
| 2020-02-26 | 0 | 7.100 | 7.060 | 7.110 | 7.070 | 7.200 | 458,000 | 3,260,410 | 7.1188 | 3.556 | 3.536 | 3.561 | 3.541 | 3.606 | 914,504 | 3.5652 | 0.28% |
| 2020-02-25 | 0 | 7.080 | 7.080 | 7.100 | 7.050 | 7.140 | 1,078,000 | 7,637,660 | 7.0850 | 3.546 | 3.546 | 3.556 | 3.531 | 3.576 | 2,152,479 | 3.5483 | 0.14% |
| 2020-02-24 | 0 | 7.070 | 7.060 | 7.070 | 7.040 | 7.140 | 936,000 | 6,624,500 | 7.0775 | 3.541 | 3.536 | 3.541 | 3.526 | 3.576 | 1,868,943 | 3.5445 | -2.75% |
| 2020-02-21 | 0 | 7.270 | 7.220 | 7.280 | 7.210 | 7.430 | 2,042,000 | 14,894,620 | 7.2941 | 3.641 | 3.616 | 3.646 | 3.611 | 3.721 | 4,077,331 | 3.6530 | -2.42% |
| 2020-02-20 | 0 | 7.450 | 7.410 | 7.470 | 7.390 | 7.520 | 748,000 | 5,551,540 | 7.4218 | 3.731 | 3.711 | 3.741 | 3.701 | 3.766 | 1,493,557 | 3.7170 | -0.93% |
| 2020-02-19 | 0 | 7.520 | 7.460 | 7.520 | 7.430 | 7.530 | 416,000 | 3,104,060 | 7.4617 | 3.766 | 3.736 | 3.766 | 3.721 | 3.771 | 830,641 | 3.7369 | 0.27% |
| 2020-02-18 | 0 | 7.500 | 7.450 | 7.500 | 7.420 | 7.510 | 342,000 | 2,550,080 | 7.4564 | 3.756 | 3.731 | 3.756 | 3.716 | 3.761 | 682,883 | 3.7343 | -0.66% |
| 2020-02-17 | 0 | 7.550 | 7.530 | 7.570 | 7.450 | 7.560 | 398,263 | 2,990,323 | 7.5084 | 3.781 | 3.771 | 3.791 | 3.731 | 3.786 | 795,225 | 3.7603 | 0.53% |
| 2020-02-14 | 0 | 7.510 | 7.470 | 7.540 | 7.360 | 7.550 | 1,140,000 | 8,532,820 | 7.4849 | 3.761 | 3.741 | 3.776 | 3.686 | 3.781 | 2,276,277 | 3.7486 | 0.94% |
| 2020-02-13 | 0 | 7.440 | 7.410 | 7.440 | 7.420 | 7.500 | 298,000 | 2,223,980 | 7.4630 | 3.726 | 3.711 | 3.726 | 3.716 | 3.756 | 595,027 | 3.7376 | 0.54% |
| 2020-02-12 | 0 | 7.400 | 7.350 | 7.400 | 7.330 | 7.420 | 667,294 | 4,912,603 | 7.3620 | 3.706 | 3.681 | 3.706 | 3.671 | 3.716 | 1,332,409 | 3.6870 | 0.82% |
| 2020-02-11 | 0 | 7.340 | 7.340 | 7.360 | 7.270 | 7.410 | 406,000 | 2,986,560 | 7.3561 | 3.676 | 3.676 | 3.686 | 3.641 | 3.711 | 810,674 | 3.6840 | 1.24% |
| 2020-02-10 | 0 | 7.250 | 7.210 | 7.250 | 7.100 | 7.250 | 555,125 | 3,996,130 | 7.1986 | 3.631 | 3.611 | 3.631 | 3.556 | 3.631 | 1,108,437 | 3.6052 | 0.69% |
| 2020-02-07 | 0 | 7.200 | 7.200 | 7.210 | 7.100 | 7.260 | 1,382,000 | 9,881,740 | 7.1503 | 3.606 | 3.606 | 3.611 | 3.556 | 3.636 | 2,759,486 | 3.5810 | -1.64% |
| 2020-02-06 | 0 | 7.320 | 7.320 | 7.330 | 7.130 | 7.380 | 1,383,849 | 10,069,346 | 7.2763 | 3.666 | 3.666 | 3.671 | 3.571 | 3.696 | 2,763,178 | 3.6441 | 2.09% |
| 2020-02-05 | 0 | 7.170 | 7.170 | 7.210 | 7.130 | 7.270 | 804,767 | 5,782,580 | 7.1854 | 3.591 | 3.591 | 3.611 | 3.571 | 3.641 | 1,606,906 | 3.5986 | 0.84% |
| 2020-02-04 | 0 | 7.110 | 7.080 | 7.140 | 6.950 | 7.160 | 778,000 | 5,514,070 | 7.0875 | 3.561 | 3.546 | 3.576 | 3.481 | 3.586 | 1,553,459 | 3.5495 | 3.19% |
| 2020-02-03 | 0 | 6.890 | 6.890 | 6.960 | 6.810 | 7.190 | 3,985,302 | 27,653,437 | 6.9389 | 3.451 | 3.451 | 3.486 | 3.411 | 3.601 | 7,957,588 | 3.4751 | -3.77% |
| 2020-01-31 | 0 | 7.160 | 7.160 | 7.210 | 7.120 | 7.320 | 1,360,000 | 9,787,920 | 7.1970 | 3.586 | 3.586 | 3.611 | 3.566 | 3.666 | 2,715,558 | 3.6044 | 0.28% |
| 2020-01-30 | 0 | 7.140 | 7.120 | 7.140 | 7.120 | 7.540 | 1,680,000 | 12,120,140 | 7.2144 | 3.576 | 3.566 | 3.576 | 3.566 | 3.776 | 3,354,513 | 3.6131 | -4.03% |
| 2020-01-29 | 0 | 7.440 | 7.390 | 7.440 | 7.390 | 7.570 | 1,052,582 | 7,882,850 | 7.4891 | 3.726 | 3.701 | 3.726 | 3.701 | 3.791 | 2,101,726 | 3.7507 | -5.22% |
| 2020-01-24 | 0 | 7.850 | 7.850 | 7.890 | 7.760 | 7.990 | 506,000 | 3,967,180 | 7.8403 | 3.931 | 3.931 | 3.951 | 3.886 | 4.002 | 1,010,347 | 3.9266 | -1.01% |
| 2020-01-23 | 0 | 7.930 | 7.880 | 7.930 | 7.810 | 8.060 | 1,564,000 | 12,318,720 | 7.8764 | 3.971 | 3.946 | 3.971 | 3.911 | 4.037 | 3,122,892 | 3.9447 | -2.34% |
| 2020-01-22 | 0 | 8.120 | 8.060 | 8.140 | 7.900 | 8.170 | 778,000 | 6,263,840 | 8.0512 | 4.067 | 4.037 | 4.077 | 3.956 | 4.092 | 1,553,459 | 4.0322 | 0.50% |
| 2020-01-21 | 0 | 8.080 | 8.020 | 8.080 | 8.010 | 8.400 | 3,812,000 | 31,234,400 | 8.1937 | 4.047 | 4.017 | 4.047 | 4.012 | 4.207 | 7,611,550 | 4.1036 | -4.72% |
| 2020-01-20 | 0 | 8.480 | 8.450 | 8.480 | 8.380 | 8.560 | 882,100 | 7,463,119 | 8.4606 | 4.247 | 4.232 | 4.247 | 4.197 | 4.287 | 1,761,319 | 4.2372 | 0.95% |
| 2020-01-17 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.500 | 1,566,000 | 13,250,620 | 8.4614 | 4.207 | 4.207 | 4.232 | 4.182 | 4.257 | 3,126,885 | 4.2376 | 0.48% |
| 2020-01-16 | 0 | 8.360 | 8.360 | 8.400 | 8.110 | 8.430 | 2,990,000 | 24,881,800 | 8.3217 | 4.187 | 4.187 | 4.207 | 4.062 | 4.222 | 5,970,234 | 4.1676 | 2.20% |
| 2020-01-15 | 0 | 8.180 | 8.100 | 8.180 | 8.070 | 8.250 | 513,074 | 4,168,779 | 8.1251 | 4.097 | 4.057 | 4.097 | 4.042 | 4.132 | 1,024,472 | 4.0692 | -0.97% |
| 2020-01-14 | 0 | 8.260 | 8.160 | 8.260 | 8.100 | 8.260 | 1,130,000 | 9,259,440 | 8.1942 | 4.137 | 4.087 | 4.137 | 4.057 | 4.137 | 2,256,309 | 4.1038 | 0.36% |
| 2020-01-13 | 0 | 8.230 | 8.230 | 8.240 | 7.910 | 8.330 | 3,955,279 | 32,506,219 | 8.2184 | 4.122 | 4.122 | 4.127 | 3.961 | 4.172 | 7,897,640 | 4.1159 | 4.05% |
| 2020-01-10 | 0 | 7.910 | 7.870 | 7.920 | 7.800 | 7.920 | 586,000 | 4,597,140 | 7.8449 | 3.961 | 3.941 | 3.966 | 3.906 | 3.966 | 1,170,086 | 3.9289 | 1.02% |
| 2020-01-09 | 0 | 7.830 | 7.810 | 7.830 | 7.710 | 7.870 | 810,000 | 6,319,400 | 7.8017 | 3.921 | 3.911 | 3.921 | 3.861 | 3.941 | 1,617,354 | 3.9072 | 0.26% |
| 2020-01-08 | 0 | 7.810 | 7.730 | 7.810 | 7.610 | 7.900 | 1,191,000 | 9,241,450 | 7.7594 | 3.911 | 3.871 | 3.911 | 3.811 | 3.956 | 2,378,110 | 3.8860 | -2.38% |
| 2020-01-07 | 0 | 8.000 | 7.960 | 8.000 | 7.930 | 8.050 | 384,000 | 3,060,720 | 7.9706 | 4.007 | 3.987 | 4.007 | 3.971 | 4.032 | 766,746 | 3.9918 | 0.00% |
| 2020-01-06 | 0 | 8.000 | 7.970 | 8.000 | 7.930 | 8.030 | 876,844 | 7,011,787 | 7.9966 | 4.007 | 3.992 | 4.007 | 3.971 | 4.022 | 1,750,824 | 4.0048 | -0.37% |
| 2020-01-03 | 0 | 8.030 | 8.010 | 8.030 | 7.980 | 8.100 | 622,000 | 4,992,160 | 8.0260 | 4.022 | 4.012 | 4.022 | 3.997 | 4.057 | 1,241,968 | 4.0196 | -0.12% |
| 2020-01-02 | 0 | 8.040 | 8.010 | 8.040 | 7.900 | 8.090 | 1,086,000 | 8,697,520 | 8.0088 | 4.027 | 4.012 | 4.027 | 3.956 | 4.052 | 2,168,453 | 4.0109 | 1.77% |
| 2019-12-31 | 0 | 7.900 | 7.850 | 7.900 | 7.850 | 7.920 | 140,000 | 1,103,780 | 7.8841 | 3.956 | 3.931 | 3.956 | 3.931 | 3.966 | 279,543 | 3.9485 | -0.50% |
| 2019-12-30 | 0 | 7.940 | 7.910 | 7.960 | 7.880 | 7.960 | 1,034,000 | 8,183,460 | 7.9144 | 3.976 | 3.961 | 3.987 | 3.946 | 3.987 | 2,064,623 | 3.9637 | 0.89% |
| 2019-12-27 | 0 | 7.870 | 7.850 | 7.870 | 7.810 | 7.930 | 482,142 | 3,801,194 | 7.8840 | 3.941 | 3.931 | 3.941 | 3.911 | 3.971 | 962,709 | 3.9484 | 0.64% |
| 2019-12-24 | 0 | 7.820 | 7.810 | 7.860 | 7.820 | 7.860 | 232,232 | 1,820,185 | 7.8378 | 3.916 | 3.911 | 3.936 | 3.916 | 3.936 | 463,706 | 3.9253 | -0.76% |
| 2019-12-23 | 0 | 7.880 | 7.850 | 7.880 | 7.820 | 7.910 | 452,000 | 3,551,760 | 7.8579 | 3.946 | 3.931 | 3.946 | 3.916 | 3.961 | 902,524 | 3.9354 | -0.63% |
| 2019-12-20 | 0 | 7.930 | 7.920 | 7.930 | 7.860 | 7.990 | 950,900 | 7,531,439 | 7.9203 | 3.971 | 3.966 | 3.971 | 3.936 | 4.002 | 1,898,694 | 3.9666 | 1.41% |
| 2019-12-19 | 0 | 7.820 | 7.810 | 7.820 | 7.750 | 7.850 | 572,688 | 4,462,283 | 7.7918 | 3.916 | 3.911 | 3.916 | 3.881 | 3.931 | 1,143,506 | 3.9023 | -0.13% |
| 2019-12-18 | 0 | 7.830 | 7.810 | 7.830 | 7.780 | 7.950 | 650,000 | 5,085,580 | 7.8240 | 3.921 | 3.911 | 3.921 | 3.896 | 3.982 | 1,297,877 | 3.9184 | -0.63% |
| 2019-12-17 | 0 | 7.880 | 7.880 | 7.900 | 7.710 | 7.970 | 1,622,000 | 12,769,800 | 7.8729 | 3.946 | 3.946 | 3.956 | 3.861 | 3.992 | 3,238,702 | 3.9429 | 2.20% |
| 2019-12-16 | 0 | 7.710 | 7.710 | 7.740 | 7.690 | 7.820 | 600,810 | 4,653,869 | 7.7460 | 3.861 | 3.861 | 3.876 | 3.851 | 3.916 | 1,199,658 | 3.8793 | -0.77% |
| 2019-12-13 | 0 | 7.770 | 7.740 | 7.770 | 7.680 | 7.780 | 626,000 | 4,839,160 | 7.7303 | 3.891 | 3.876 | 3.891 | 3.846 | 3.896 | 1,249,955 | 3.8715 | 1.30% |
| 2019-12-12 | 0 | 7.670 | 7.660 | 7.700 | 7.630 | 7.860 | 1,384,000 | 10,750,500 | 7.7677 | 3.841 | 3.836 | 3.856 | 3.821 | 3.936 | 2,763,480 | 3.8902 | -1.54% |
| 2019-12-11 | 0 | 7.790 | 7.750 | 7.790 | 7.640 | 7.790 | 606,000 | 4,666,460 | 7.7004 | 3.901 | 3.881 | 3.901 | 3.826 | 3.901 | 1,210,021 | 3.8565 | 1.83% |
| 2019-12-10 | 0 | 7.650 | 7.610 | 7.650 | 7.600 | 7.660 | 1,118,000 | 8,527,940 | 7.6279 | 3.831 | 3.811 | 3.831 | 3.806 | 3.836 | 2,232,348 | 3.8202 | -0.52% |
| 2019-12-09 | 0 | 7.690 | 7.670 | 7.690 | 7.570 | 7.690 | 810,000 | 6,193,760 | 7.6466 | 3.851 | 3.841 | 3.851 | 3.791 | 3.851 | 1,617,354 | 3.8296 | 0.79% |
| 2019-12-06 | 0 | 7.630 | 7.570 | 7.630 | 7.540 | 7.670 | 1,056,000 | 8,023,390 | 7.5979 | 3.821 | 3.791 | 3.821 | 3.776 | 3.841 | 2,108,551 | 3.8052 | 0.66% |
| 2019-12-05 | 0 | 7.580 | 7.540 | 7.580 | 7.480 | 7.580 | 188,000 | 1,413,180 | 7.5169 | 3.796 | 3.776 | 3.796 | 3.746 | 3.796 | 375,386 | 3.7646 | 0.40% |
| 2019-12-04 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 486,000 | 3,643,700 | 7.4973 | 3.781 | 3.756 | 3.781 | 3.731 | 3.781 | 970,413 | 3.7548 | -0.53% |
| 2019-12-03 | 0 | 7.590 | 7.560 | 7.600 | 7.430 | 7.590 | 317,670 | 2,392,796 | 7.5323 | 3.801 | 3.786 | 3.806 | 3.721 | 3.801 | 634,302 | 3.7723 | -0.13% |
| 2019-12-02 | 0 | 7.600 | 7.560 | 7.600 | 7.530 | 7.640 | 545,832 | 4,141,930 | 7.5883 | 3.806 | 3.786 | 3.806 | 3.771 | 3.826 | 1,089,881 | 3.8003 | 0.93% |
| 2019-11-29 | 0 | 7.530 | 7.470 | 7.530 | 7.490 | 7.630 | 422,000 | 3,172,860 | 7.5186 | 3.771 | 3.741 | 3.771 | 3.751 | 3.821 | 842,622 | 3.7655 | -0.79% |
| 2019-11-28 | 0 | 7.590 | 7.590 | 7.630 | 7.590 | 7.650 | 228,000 | 1,734,660 | 7.6082 | 3.801 | 3.801 | 3.821 | 3.801 | 3.831 | 455,255 | 3.8103 | -0.78% |
| 2019-11-27 | 0 | 7.650 | 7.650 | 7.680 | 7.600 | 7.750 | 322,000 | 2,467,280 | 7.6624 | 3.831 | 3.831 | 3.846 | 3.806 | 3.881 | 642,948 | 3.8374 | -0.78% |
| 2019-11-26 | 0 | 7.710 | 7.700 | 7.720 | 7.670 | 7.800 | 786,000 | 6,097,620 | 7.7578 | 3.861 | 3.856 | 3.866 | 3.841 | 3.906 | 1,569,433 | 3.8852 | -0.13% |
| 2019-11-25 | 0 | 7.720 | 7.670 | 7.730 | 7.640 | 7.730 | 382,000 | 2,936,180 | 7.6863 | 3.866 | 3.841 | 3.871 | 3.826 | 3.871 | 762,752 | 3.8495 | 0.92% |
| 2019-11-22 | 0 | 7.650 | 7.550 | 7.660 | 7.520 | 7.700 | 308,000 | 2,329,820 | 7.5644 | 3.831 | 3.781 | 3.836 | 3.766 | 3.856 | 614,994 | 3.7884 | 0.00% |
| 2019-11-21 | 0 | 7.650 | 7.620 | 7.650 | 7.540 | 7.650 | 206,000 | 1,565,540 | 7.5997 | 3.831 | 3.816 | 3.831 | 3.776 | 3.831 | 411,327 | 3.8061 | -0.65% |
| 2019-11-20 | 0 | 7.700 | 7.680 | 7.700 | 7.600 | 7.750 | 648,036 | 4,958,136 | 7.6510 | 3.856 | 3.846 | 3.856 | 3.806 | 3.881 | 1,293,955 | 3.8318 | -0.13% |
| 2019-11-19 | 0 | 7.710 | 7.710 | 7.760 | 7.650 | 7.810 | 748,000 | 5,792,780 | 7.7444 | 3.861 | 3.861 | 3.886 | 3.831 | 3.911 | 1,493,557 | 3.8785 | 0.52% |
| 2019-11-18 | 0 | 7.670 | 7.670 | 7.690 | 7.460 | 7.730 | 2,540,000 | 19,409,980 | 7.6417 | 3.841 | 3.841 | 3.851 | 3.736 | 3.871 | 5,071,704 | 3.8271 | 2.13% |
| 2019-11-15 | 0 | 7.510 | 7.510 | 7.580 | 7.510 | 7.630 | 396,000 | 2,993,640 | 7.5597 | 3.761 | 3.761 | 3.796 | 3.761 | 3.821 | 790,707 | 3.7860 | -1.83% |
| 2019-11-14 | 0 | 7.650 | 7.600 | 7.650 | 7.540 | 7.690 | 354,000 | 2,698,140 | 7.6219 | 3.831 | 3.806 | 3.831 | 3.776 | 3.851 | 706,844 | 3.8172 | -0.91% |
| 2019-11-13 | 0 | 7.720 | 7.670 | 7.730 | 7.650 | 7.820 | 1,302,000 | 10,001,600 | 7.6817 | 3.866 | 3.841 | 3.871 | 3.831 | 3.916 | 2,599,748 | 3.8471 | -1.53% |
| 2019-11-12 | 0 | 7.840 | 7.810 | 7.840 | 7.800 | 7.900 | 224,000 | 1,757,460 | 7.8458 | 3.926 | 3.911 | 3.926 | 3.906 | 3.956 | 447,268 | 3.9293 | 0.26% |
| 2019-11-11 | 0 | 7.820 | 7.810 | 7.900 | 7.800 | 8.100 | 378,000 | 2,977,520 | 7.8770 | 3.916 | 3.911 | 3.956 | 3.906 | 4.057 | 754,765 | 3.9450 | -3.46% |
| 2019-11-08 | 0 | 8.100 | 8.100 | 8.130 | 8.020 | 8.140 | 834,000 | 6,755,760 | 8.1004 | 4.057 | 4.057 | 4.072 | 4.017 | 4.077 | 1,665,276 | 4.0568 | -0.37% |
| 2019-11-07 | 0 | 8.130 | 8.130 | 8.150 | 7.970 | 8.180 | 2,077,731 | 16,744,786 | 8.0592 | 4.072 | 4.072 | 4.082 | 3.992 | 4.097 | 4,148,676 | 4.0362 | 1.75% |
| 2019-11-06 | 0 | 7.990 | 7.970 | 8.000 | 7.940 | 8.050 | 1,356,000 | 10,844,540 | 7.9974 | 4.002 | 3.992 | 4.007 | 3.976 | 4.032 | 2,707,571 | 4.0053 | 0.88% |
| 2019-11-05 | 0 | 7.920 | 7.920 | 7.940 | 7.860 | 8.050 | 822,000 | 6,547,580 | 7.9654 | 3.966 | 3.966 | 3.976 | 3.936 | 4.032 | 1,641,315 | 3.9892 | -0.50% |
| 2019-11-04 | 0 | 7.960 | 7.950 | 7.980 | 7.710 | 8.100 | 1,485,050 | 11,779,959 | 7.9324 | 3.987 | 3.982 | 3.997 | 3.861 | 4.057 | 2,965,250 | 3.9727 | 3.38% |
| 2019-11-01 | 0 | 7.700 | 7.670 | 7.700 | 7.520 | 7.710 | 446,000 | 3,411,140 | 7.6483 | 3.856 | 3.841 | 3.856 | 3.766 | 3.861 | 890,543 | 3.8304 | 1.72% |
| 2019-10-31 | 0 | 7.570 | 7.570 | 7.620 | 7.550 | 7.640 | 164,000 | 1,243,520 | 7.5824 | 3.791 | 3.791 | 3.816 | 3.781 | 3.826 | 327,464 | 3.7974 | -1.17% |
| 2019-10-30 | 0 | 7.660 | 7.600 | 7.660 | 7.590 | 7.690 | 440,000 | 3,359,300 | 7.6348 | 3.836 | 3.806 | 3.836 | 3.801 | 3.851 | 878,563 | 3.8236 | -0.52% |
| 2019-10-29 | 0 | 7.700 | 7.660 | 7.710 | 7.640 | 7.840 | 266,568 | 2,051,342 | 7.6954 | 3.856 | 3.836 | 3.861 | 3.826 | 3.926 | 532,265 | 3.8540 | -0.77% |
| 2019-10-28 | 0 | 7.760 | 7.720 | 7.760 | 7.680 | 7.800 | 214,000 | 1,657,260 | 7.7442 | 3.886 | 3.866 | 3.886 | 3.846 | 3.906 | 427,301 | 3.8784 | -0.51% |
| 2019-10-25 | 0 | 7.800 | 7.760 | 7.800 | 7.620 | 7.810 | 768,000 | 5,956,720 | 7.7561 | 3.906 | 3.886 | 3.906 | 3.816 | 3.911 | 1,533,492 | 3.8844 | 1.30% |
| 2019-10-24 | 0 | 7.700 | 7.660 | 7.700 | 7.560 | 7.700 | 288,832 | 2,209,139 | 7.6485 | 3.856 | 3.836 | 3.856 | 3.786 | 3.856 | 576,721 | 3.8305 | 1.85% |
| 2019-10-23 | 0 | 7.560 | 7.560 | 7.600 | 7.510 | 7.660 | 982,000 | 7,420,750 | 7.5568 | 3.786 | 3.786 | 3.806 | 3.761 | 3.836 | 1,960,793 | 3.7846 | -1.05% |
| 2019-10-22 | 0 | 7.640 | 7.590 | 7.640 | 7.530 | 7.640 | 420,925 | 3,197,888 | 7.5973 | 3.826 | 3.801 | 3.826 | 3.771 | 3.826 | 840,475 | 3.8049 | 0.53% |
| 2019-10-21 | 0 | 7.600 | 7.580 | 7.630 | 7.550 | 7.700 | 358,000 | 2,730,180 | 7.6262 | 3.806 | 3.796 | 3.821 | 3.781 | 3.856 | 714,831 | 3.8193 | -1.04% |
| 2019-10-18 | 0 | 7.680 | 7.670 | 7.680 | 7.510 | 7.710 | 3,494,000 | 26,613,460 | 7.6169 | 3.846 | 3.841 | 3.846 | 3.761 | 3.861 | 6,976,588 | 3.8147 | 1.05% |
| 2019-10-17 | 0 | 7.600 | 7.590 | 7.600 | 7.530 | 7.800 | 1,222,000 | 9,292,520 | 7.6044 | 3.806 | 3.801 | 3.806 | 3.771 | 3.906 | 2,440,009 | 3.8084 | -1.17% |
| 2019-10-16 | 0 | 7.690 | 7.610 | 7.690 | 7.480 | 7.690 | 836,000 | 6,358,840 | 7.6063 | 3.851 | 3.811 | 3.851 | 3.746 | 3.851 | 1,669,270 | 3.8094 | 2.40% |
| 2019-10-15 | 0 | 7.510 | 7.510 | 7.570 | 7.460 | 7.700 | 1,126,976 | 8,492,630 | 7.5358 | 3.761 | 3.761 | 3.791 | 3.736 | 3.856 | 2,250,271 | 3.7740 | -1.70% |
| 2019-10-14 | 0 | 7.640 | 7.620 | 7.640 | 7.630 | 7.780 | 620,000 | 4,767,780 | 7.6900 | 3.826 | 3.816 | 3.826 | 3.821 | 3.896 | 1,237,975 | 3.8513 | -0.13% |
| 2019-10-11 | 0 | 7.650 | 7.620 | 7.650 | 7.580 | 7.770 | 608,000 | 4,661,680 | 7.6672 | 3.831 | 3.816 | 3.831 | 3.796 | 3.891 | 1,214,014 | 3.8399 | 1.59% |
| 2019-10-10 | 0 | 7.630 | 7.610 | 7.630 | 7.630 | 7.750 | 914,000 | 7,037,900 | 7.7001 | 3.771 | 3.761 | 3.771 | 3.771 | 3.830 | 1,849,251 | 3.8058 | -0.52% |
| 2019-10-09 | 0 | 7.670 | 7.650 | 7.670 | 7.570 | 7.740 | 846,000 | 6,484,330 | 7.6647 | 3.791 | 3.781 | 3.791 | 3.742 | 3.826 | 1,711,670 | 3.7883 | 0.66% |
| 2019-10-08 | 0 | 7.620 | 7.620 | 7.640 | 7.570 | 7.710 | 244,000 | 1,861,180 | 7.6278 | 3.766 | 3.766 | 3.776 | 3.742 | 3.811 | 493,673 | 3.7701 | 0.13% |
| 2019-10-04 | 0 | 7.610 | 7.610 | 7.700 | 7.560 | 7.720 | 536,000 | 4,092,300 | 7.6349 | 3.761 | 3.761 | 3.806 | 3.737 | 3.816 | 1,084,463 | 3.7736 | 0.40% |
| 2019-10-03 | 0 | 7.580 | 7.580 | 7.700 | 7.550 | 7.660 | 164,000 | 1,244,860 | 7.5906 | 3.746 | 3.746 | 3.806 | 3.732 | 3.786 | 331,813 | 3.7517 | -2.32% |
| 2019-10-02 | 0 | 7.760 | 7.660 | 7.760 | 7.540 | 7.860 | 308,000 | 2,356,460 | 7.6508 | 3.835 | 3.786 | 3.835 | 3.727 | 3.885 | 623,161 | 3.7815 | -1.02% |
| 2019-09-30 | 0 | 7.840 | 7.760 | 7.840 | 7.710 | 7.840 | 106,000 | 826,360 | 7.7958 | 3.875 | 3.835 | 3.875 | 3.811 | 3.875 | 214,465 | 3.8531 | -0.51% |
| 2019-09-27 | 0 | 7.880 | 7.830 | 7.890 | 7.820 | 7.930 | 155,213 | 1,218,878 | 7.8529 | 3.895 | 3.870 | 3.900 | 3.865 | 3.919 | 314,035 | 3.8813 | -0.63% |
| 2019-09-26 | 0 | 7.930 | 7.910 | 7.930 | 7.820 | 7.990 | 935,399 | 7,399,266 | 7.9103 | 3.919 | 3.910 | 3.919 | 3.865 | 3.949 | 1,892,547 | 3.9097 | 1.28% |
| 2019-09-25 | 0 | 7.830 | 7.790 | 7.830 | 7.720 | 7.890 | 442,000 | 3,459,380 | 7.8267 | 3.870 | 3.850 | 3.870 | 3.816 | 3.900 | 894,277 | 3.8684 | -0.13% |
| 2019-09-24 | 0 | 7.840 | 7.780 | 7.850 | 7.580 | 7.840 | 1,244,000 | 9,691,320 | 7.7905 | 3.875 | 3.845 | 3.880 | 3.746 | 3.875 | 2,516,924 | 3.8505 | 2.22% |
| 2019-09-23 | 0 | 7.670 | 7.640 | 7.670 | 7.570 | 7.880 | 838,000 | 6,400,060 | 7.6373 | 3.791 | 3.776 | 3.791 | 3.742 | 3.895 | 1,695,484 | 3.7748 | 1.32% |
| 2019-09-20 | 0 | 7.570 | 7.570 | 7.610 | 7.570 | 7.800 | 1,126,000 | 8,562,840 | 7.6047 | 3.742 | 3.742 | 3.761 | 3.742 | 3.855 | 2,278,181 | 3.7586 | -2.32% |
| 2019-09-19 | 0 | 7.750 | 7.660 | 7.750 | 7.610 | 7.830 | 184,900 | 1,421,772 | 7.6894 | 3.830 | 3.786 | 3.830 | 3.761 | 3.870 | 374,099 | 3.8005 | -0.64% |
| 2019-09-18 | 0 | 7.800 | 7.800 | 7.840 | 7.730 | 7.920 | 426,000 | 3,333,080 | 7.8241 | 3.855 | 3.855 | 3.875 | 3.821 | 3.914 | 861,905 | 3.8671 | 0.52% |
| 2019-09-17 | 0 | 7.760 | 7.760 | 7.770 | 7.670 | 7.780 | 648,000 | 5,016,520 | 7.7415 | 3.835 | 3.835 | 3.840 | 3.791 | 3.845 | 1,311,067 | 3.8263 | -1.02% |
| 2019-09-16 | 0 | 7.840 | 7.840 | 7.880 | 7.800 | 7.920 | 426,000 | 3,337,860 | 7.8354 | 3.875 | 3.875 | 3.895 | 3.855 | 3.914 | 861,905 | 3.8727 | -2.24% |
| 2019-09-13 | 0 | 8.020 | 7.920 | 8.020 | 7.920 | 8.060 | 202,000 | 1,616,600 | 8.0030 | 3.964 | 3.914 | 3.964 | 3.914 | 3.984 | 408,697 | 3.9555 | 1.01% |
| 2019-09-12 | 0 | 7.940 | 7.880 | 7.940 | 7.820 | 8.090 | 339,044 | 2,685,073 | 7.9195 | 3.924 | 3.895 | 3.924 | 3.865 | 3.999 | 685,971 | 3.9143 | -0.87% |
| 2019-09-11 | 0 | 8.010 | 7.930 | 8.010 | 7.820 | 8.010 | 870,000 | 6,923,220 | 7.9577 | 3.959 | 3.919 | 3.959 | 3.865 | 3.959 | 1,760,228 | 3.9331 | 2.30% |
| 2019-09-10 | 0 | 7.830 | 7.780 | 7.830 | 7.720 | 7.930 | 780,000 | 6,091,220 | 7.8093 | 3.870 | 3.845 | 3.870 | 3.816 | 3.919 | 1,578,136 | 3.8598 | -0.51% |
| 2019-09-09 | 0 | 7.870 | 7.770 | 7.870 | 7.770 | 8.030 | 430,000 | 3,381,420 | 7.8638 | 3.890 | 3.840 | 3.890 | 3.840 | 3.969 | 869,998 | 3.8867 | -1.38% |
| 2019-09-06 | 0 | 7.980 | 7.980 | 8.000 | 7.830 | 8.030 | 920,000 | 7,328,840 | 7.9661 | 3.944 | 3.944 | 3.954 | 3.870 | 3.969 | 1,861,391 | 3.9373 | 1.53% |
| 2019-09-05 | 0 | 7.860 | 7.800 | 7.860 | 7.780 | 7.950 | 470,000 | 3,693,620 | 7.8588 | 3.885 | 3.855 | 3.885 | 3.845 | 3.929 | 950,928 | 3.8842 | -1.13% |
| 2019-09-04 | 0 | 7.950 | 7.950 | 7.960 | 7.590 | 7.970 | 1,832,000 | 14,360,580 | 7.8387 | 3.929 | 3.929 | 3.934 | 3.751 | 3.939 | 3,706,596 | 3.8743 | 4.88% |
| 2019-09-03 | 0 | 7.580 | 7.550 | 7.580 | 7.530 | 7.670 | 296,000 | 2,241,360 | 7.5722 | 3.746 | 3.732 | 3.746 | 3.722 | 3.791 | 598,882 | 3.7426 | 0.40% |
| 2019-09-02 | 0 | 7.550 | 7.530 | 7.550 | 7.520 | 7.630 | 644,000 | 4,871,180 | 7.5639 | 3.732 | 3.722 | 3.732 | 3.717 | 3.771 | 1,302,974 | 3.7385 | -2.08% |
| 2019-08-30 | 0 | 7.710 | 7.670 | 7.710 | 7.540 | 7.750 | 763,060 | 5,835,816 | 7.6479 | 3.811 | 3.791 | 3.811 | 3.727 | 3.830 | 1,543,862 | 3.7800 | 1.05% |
| 2019-08-29 | 0 | 7.630 | 7.600 | 7.630 | 7.520 | 7.900 | 864,000 | 6,581,920 | 7.6180 | 3.771 | 3.756 | 3.771 | 3.717 | 3.905 | 1,748,089 | 3.7652 | -2.55% |
| 2019-08-28 | 0 | 7.830 | 7.810 | 7.830 | 7.750 | 8.010 | 750,000 | 5,867,140 | 7.8229 | 3.870 | 3.860 | 3.870 | 3.830 | 3.959 | 1,517,438 | 3.8665 | -1.01% |
| 2019-08-27 | 0 | 7.910 | 7.890 | 7.910 | 7.840 | 8.090 | 876,566 | 7,032,484 | 8.0228 | 3.910 | 3.900 | 3.910 | 3.875 | 3.999 | 1,773,513 | 3.9653 | 0.13% |
| 2019-08-26 | 0 | 7.900 | 7.830 | 7.900 | 7.450 | 7.900 | 1,470,000 | 11,343,860 | 7.7169 | 3.905 | 3.870 | 3.905 | 3.682 | 3.905 | 2,974,179 | 3.8141 | 0.64% |
| 2019-08-23 | 0 | 7.850 | 7.660 | 7.850 | 7.700 | 7.930 | 948,000 | 7,436,940 | 7.8449 | 3.880 | 3.786 | 3.880 | 3.806 | 3.919 | 1,918,042 | 3.8774 | 0.77% |
| 2019-08-22 | 0 | 7.790 | 7.750 | 7.790 | 7.500 | 7.860 | 1,340,000 | 10,376,100 | 7.7434 | 3.850 | 3.830 | 3.850 | 3.707 | 3.885 | 2,711,156 | 3.8272 | 2.37% |
| 2019-08-21 | 0 | 7.610 | 7.550 | 7.610 | 7.300 | 7.770 | 374,000 | 2,815,280 | 7.5275 | 3.761 | 3.732 | 3.761 | 3.608 | 3.840 | 756,696 | 3.7205 | 2.70% |
| 2019-08-20 | 0 | 7.410 | 7.390 | 7.410 | 7.410 | 7.660 | 766,000 | 5,755,800 | 7.5141 | 3.662 | 3.653 | 3.662 | 3.662 | 3.786 | 1,549,810 | 3.7139 | -1.20% |
| 2019-08-19 | 0 | 7.500 | 7.480 | 7.500 | 7.230 | 7.560 | 768,000 | 5,703,820 | 7.4268 | 3.707 | 3.697 | 3.707 | 3.573 | 3.737 | 1,553,857 | 3.6708 | 4.31% |
| 2019-08-16 | 0 | 7.190 | 7.170 | 7.200 | 7.010 | 7.190 | 858,000 | 6,097,120 | 7.1062 | 3.554 | 3.544 | 3.559 | 3.465 | 3.554 | 1,735,949 | 3.5123 | 1.27% |
| 2019-08-15 | 0 | 7.100 | 7.070 | 7.100 | 7.000 | 7.150 | 928,000 | 6,555,000 | 7.0636 | 3.509 | 3.494 | 3.509 | 3.460 | 3.534 | 1,877,577 | 3.4912 | 0.00% |
| 2019-08-14 | 0 | 7.100 | 7.060 | 7.100 | 7.040 | 7.180 | 878,000 | 6,240,460 | 7.1076 | 3.509 | 3.489 | 3.509 | 3.480 | 3.549 | 1,776,414 | 3.5130 | 1.43% |
| 2019-08-13 | 0 | 7.000 | 6.990 | 7.000 | 7.000 | 7.260 | 1,756,000 | 12,455,800 | 7.0933 | 3.460 | 3.455 | 3.460 | 3.460 | 3.588 | 3,552,829 | 3.5059 | -4.11% |
| 2019-08-12 | 0 | 7.300 | 7.290 | 7.300 | 7.240 | 7.470 | 958,000 | 7,006,680 | 7.3139 | 3.608 | 3.603 | 3.608 | 3.578 | 3.692 | 1,938,274 | 3.6149 | -0.41% |
| 2019-08-09 | 0 | 7.330 | 7.320 | 7.330 | 7.320 | 7.460 | 494,864 | 3,658,039 | 7.3920 | 3.623 | 3.618 | 3.623 | 3.618 | 3.687 | 1,001,234 | 3.6535 | -1.74% |
| 2019-08-08 | 0 | 7.460 | 7.450 | 7.480 | 7.430 | 7.670 | 1,172,000 | 8,804,900 | 7.5127 | 3.687 | 3.682 | 3.697 | 3.672 | 3.791 | 2,371,250 | 3.7132 | -0.80% |
| 2019-08-07 | 0 | 7.520 | 7.500 | 7.520 | 7.250 | 7.520 | 1,518,000 | 11,166,580 | 7.3561 | 3.717 | 3.707 | 3.717 | 3.583 | 3.717 | 3,071,295 | 3.6358 | 3.01% |
| 2019-08-06 | 0 | 7.300 | 7.280 | 7.300 | 7.220 | 7.520 | 1,950,000 | 14,282,480 | 7.3243 | 3.608 | 3.598 | 3.608 | 3.569 | 3.717 | 3,945,339 | 3.6201 | -3.18% |
| 2019-08-05 | 0 | 7.540 | 7.530 | 7.540 | 7.510 | 7.790 | 1,378,000 | 10,420,020 | 7.5617 | 3.727 | 3.722 | 3.727 | 3.712 | 3.850 | 2,788,040 | 3.7374 | -3.21% |
| 2019-08-02 | 0 | 7.790 | 7.770 | 7.790 | 7.750 | 7.960 | 986,000 | 7,710,800 | 7.8203 | 3.850 | 3.840 | 3.850 | 3.830 | 3.934 | 1,994,925 | 3.8652 | -2.63% |
| 2019-08-01 | 0 | 8.000 | 7.970 | 8.000 | 7.960 | 8.120 | 1,446,000 | 11,621,260 | 8.0368 | 3.954 | 3.939 | 3.954 | 3.934 | 4.013 | 2,925,621 | 3.9722 | -1.72% |
| 2019-07-31 | 0 | 8.140 | 8.130 | 8.140 | 8.120 | 8.220 | 596,000 | 4,861,800 | 8.1574 | 4.023 | 4.018 | 4.023 | 4.013 | 4.063 | 1,205,858 | 4.0318 | -0.97% |
| 2019-07-30 | 0 | 8.220 | 8.190 | 8.220 | 8.100 | 8.240 | 670,000 | 5,458,620 | 8.1472 | 4.063 | 4.048 | 4.063 | 4.003 | 4.073 | 1,355,578 | 4.0268 | 0.74% |
| 2019-07-29 | 0 | 8.160 | 8.110 | 8.160 | 8.090 | 8.170 | 997,055 | 8,107,062 | 8.1310 | 4.033 | 4.008 | 4.033 | 3.999 | 4.038 | 2,017,292 | 4.0188 | -0.12% |
| 2019-07-26 | 0 | 8.170 | 8.150 | 8.170 | 8.090 | 8.180 | 282,000 | 2,296,080 | 8.1421 | 4.038 | 4.028 | 4.038 | 3.999 | 4.043 | 570,557 | 4.0243 | 0.37% |
| 2019-07-25 | 0 | 8.140 | 8.130 | 8.140 | 8.030 | 8.150 | 700,037 | 5,662,959 | 8.0895 | 4.023 | 4.018 | 4.023 | 3.969 | 4.028 | 1,416,351 | 3.9983 | 0.74% |
| 2019-07-24 | 0 | 8.080 | 8.050 | 8.080 | 7.990 | 8.140 | 729,388 | 5,879,696 | 8.0611 | 3.994 | 3.979 | 3.994 | 3.949 | 4.023 | 1,475,735 | 3.9842 | 0.87% |
| 2019-07-23 | 0 | 8.010 | 8.010 | 8.040 | 7.950 | 8.120 | 886,000 | 7,109,020 | 8.0237 | 3.959 | 3.959 | 3.974 | 3.929 | 4.013 | 1,792,600 | 3.9658 | -0.25% |
| 2019-07-22 | 0 | 8.030 | 8.020 | 8.060 | 8.020 | 8.330 | 652,004 | 5,319,532 | 8.1587 | 3.969 | 3.964 | 3.984 | 3.964 | 4.117 | 1,319,168 | 4.0325 | -2.31% |
| 2019-07-19 | 0 | 8.220 | 8.140 | 8.220 | 8.060 | 8.240 | 1,506,004 | 12,247,572 | 8.1325 | 4.063 | 4.023 | 4.063 | 3.984 | 4.073 | 3,047,024 | 4.0195 | 1.48% |
| 2019-07-18 | 0 | 8.100 | 8.090 | 8.100 | 8.090 | 8.300 | 822,000 | 6,695,770 | 8.1457 | 4.003 | 3.999 | 4.003 | 3.999 | 4.102 | 1,663,112 | 4.0260 | -2.41% |
| 2019-07-17 | 0 | 8.300 | 8.290 | 8.300 | 8.270 | 8.350 | 424,000 | 3,518,020 | 8.2972 | 4.102 | 4.097 | 4.102 | 4.087 | 4.127 | 857,858 | 4.1009 | 0.12% |
| 2019-07-16 | 0 | 8.290 | 8.290 | 8.320 | 8.260 | 8.390 | 1,266,000 | 10,558,820 | 8.3403 | 4.097 | 4.097 | 4.112 | 4.083 | 4.147 | 2,561,436 | 4.1222 | -0.96% |
| 2019-07-15 | 0 | 8.370 | 8.330 | 8.370 | 8.310 | 8.400 | 922,000 | 7,705,360 | 8.3572 | 4.137 | 4.117 | 4.137 | 4.107 | 4.152 | 1,865,437 | 4.1306 | -1.18% |
| 2019-07-12 | 0 | 8.470 | 8.450 | 8.470 | 8.330 | 8.470 | 340,000 | 2,868,380 | 8.4364 | 4.186 | 4.176 | 4.186 | 4.117 | 4.186 | 687,905 | 4.1697 | 2.05% |
| 2019-07-11 | 0 | 8.300 | 8.250 | 8.300 | 8.240 | 8.520 | 1,512,000 | 12,628,700 | 8.3523 | 4.102 | 4.078 | 4.102 | 4.073 | 4.211 | 3,059,155 | 4.1282 | -1.19% |
| 2019-07-10 | 0 | 8.400 | 8.390 | 8.430 | 8.260 | 8.440 | 974,000 | 8,132,120 | 8.3492 | 4.152 | 4.147 | 4.167 | 4.083 | 4.172 | 1,970,646 | 4.1266 | 1.45% |
| 2019-07-09 | 0 | 8.280 | 8.240 | 8.280 | 8.210 | 8.380 | 686,000 | 5,683,980 | 8.2857 | 4.092 | 4.073 | 4.092 | 4.058 | 4.142 | 1,387,950 | 4.0952 | -0.96% |
| 2019-07-08 | 0 | 8.360 | 8.360 | 8.370 | 8.270 | 8.500 | 1,144,000 | 9,584,580 | 8.3781 | 4.132 | 4.132 | 4.137 | 4.087 | 4.201 | 2,314,599 | 4.1409 | -1.18% |
| 2019-07-05 | 0 | 8.460 | 8.460 | 8.500 | 8.400 | 8.780 | 808,000 | 6,921,180 | 8.5658 | 4.181 | 4.181 | 4.201 | 4.152 | 4.340 | 1,634,787 | 4.2337 | -3.09% |
| 2019-07-04 | 0 | 8.730 | 8.660 | 8.740 | 8.630 | 8.940 | 1,522,000 | 13,420,910 | 8.8179 | 4.315 | 4.280 | 4.320 | 4.265 | 4.419 | 3,079,388 | 4.3583 | -0.80% |
| 2019-07-03 | 0 | 8.800 | 8.780 | 8.800 | 8.570 | 8.880 | 1,438,000 | 12,631,216 | 8.7839 | 4.349 | 4.340 | 4.349 | 4.236 | 4.389 | 2,909,435 | 4.3415 | 2.92% |
| 2019-07-02 | 0 | 8.550 | 8.500 | 8.550 | 8.490 | 8.700 | 1,170,426 | 10,087,409 | 8.6186 | 4.226 | 4.201 | 4.226 | 4.196 | 4.300 | 2,368,066 | 4.2598 | 1.18% |
| 2019-06-28 | 0 | 8.450 | 8.450 | 8.460 | 8.300 | 8.450 | 848,069 | 7,108,318 | 8.3818 | 4.176 | 4.176 | 4.181 | 4.102 | 4.176 | 1,715,856 | 4.1427 | 0.96% |
| 2019-06-27 | 0 | 8.370 | 8.330 | 8.370 | 8.170 | 8.370 | 618,000 | 5,142,780 | 8.3217 | 4.137 | 4.117 | 4.137 | 4.038 | 4.137 | 1,250,369 | 4.1130 | 2.32% |
| 2019-06-26 | 0 | 8.180 | 8.180 | 8.220 | 8.020 | 8.230 | 652,000 | 5,315,140 | 8.1521 | 4.043 | 4.043 | 4.063 | 3.964 | 4.068 | 1,319,160 | 4.0292 | 0.99% |
| 2019-06-25 | 0 | 8.100 | 8.050 | 8.100 | 7.990 | 8.220 | 658,000 | 5,312,700 | 8.0740 | 4.003 | 3.979 | 4.003 | 3.949 | 4.063 | 1,331,299 | 3.9906 | -1.34% |
| 2019-06-24 | 0 | 8.210 | 8.190 | 8.220 | 8.010 | 8.270 | 1,146,000 | 9,321,820 | 8.1342 | 4.058 | 4.048 | 4.063 | 3.959 | 4.087 | 2,318,646 | 4.0204 | 2.63% |
| 2019-06-21 | 0 | 8.000 | 8.000 | 8.070 | 8.000 | 8.200 | 1,278,000 | 10,296,260 | 8.0565 | 3.954 | 3.954 | 3.989 | 3.954 | 4.053 | 2,585,715 | 3.9820 | -1.48% |
| 2019-06-20 | 0 | 8.120 | 8.120 | 8.150 | 7.930 | 8.150 | 934,000 | 7,552,876 | 8.0866 | 4.013 | 4.013 | 4.028 | 3.919 | 4.028 | 1,889,716 | 3.9968 | 1.75% |
| 2019-06-19 | 0 | 7.980 | 7.980 | 8.000 | 7.920 | 8.100 | 1,322,000 | 10,538,340 | 7.9715 | 3.944 | 3.944 | 3.954 | 3.914 | 4.003 | 2,674,738 | 3.9400 | 1.53% |
| 2019-06-18 | 0 | 7.860 | 7.860 | 7.900 | 7.710 | 7.940 | 518,000 | 4,070,640 | 7.8584 | 3.885 | 3.885 | 3.905 | 3.811 | 3.924 | 1,048,044 | 3.8840 | 1.16% |
| 2019-06-17 | 0 | 7.970 | 7.970 | 8.000 | 7.950 | 8.120 | 466,000 | 3,732,480 | 8.0096 | 3.840 | 3.840 | 3.855 | 3.831 | 3.913 | 967,104 | 3.8594 | -1.48% |
| 2019-06-14 | 0 | 8.090 | 8.050 | 8.090 | 7.950 | 8.180 | 882,000 | 7,119,240 | 8.0717 | 3.898 | 3.879 | 3.898 | 3.831 | 3.942 | 1,830,441 | 3.8894 | -0.37% |
| 2019-06-13 | 0 | 8.120 | 8.100 | 8.120 | 7.800 | 8.120 | 840,000 | 6,669,820 | 7.9403 | 3.913 | 3.903 | 3.913 | 3.758 | 3.913 | 1,743,277 | 3.8260 | 2.40% |
| 2019-06-12 | 0 | 7.930 | 7.930 | 7.960 | 7.920 | 8.160 | 660,000 | 5,281,080 | 8.0016 | 3.821 | 3.821 | 3.836 | 3.816 | 3.932 | 1,369,717 | 3.8556 | -2.94% |
| 2019-06-11 | 0 | 8.170 | 8.150 | 8.170 | 8.000 | 8.180 | 1,418,000 | 11,528,440 | 8.1301 | 3.937 | 3.927 | 3.937 | 3.855 | 3.942 | 2,942,817 | 3.9175 | 2.13% |
| 2019-06-10 | 0 | 8.000 | 7.990 | 8.000 | 7.850 | 8.090 | 1,496,000 | 11,936,180 | 7.9787 | 3.855 | 3.850 | 3.855 | 3.783 | 3.898 | 3,104,693 | 3.8446 | 2.30% |
| 2019-06-06 | 0 | 7.820 | 7.820 | 7.830 | 7.650 | 7.830 | 614,000 | 4,765,820 | 7.7619 | 3.768 | 3.768 | 3.773 | 3.686 | 3.773 | 1,274,252 | 3.7401 | 1.03% |
| 2019-06-05 | 0 | 7.740 | 7.720 | 7.750 | 7.600 | 7.750 | 493,869 | 3,801,189 | 7.6968 | 3.730 | 3.720 | 3.734 | 3.662 | 3.734 | 1,024,941 | 3.7087 | 1.98% |
| 2019-06-04 | 0 | 7.590 | 7.590 | 7.600 | 7.550 | 7.790 | 1,271,655 | 9,738,631 | 7.6582 | 3.657 | 3.657 | 3.662 | 3.638 | 3.754 | 2,639,103 | 3.6901 | -1.56% |
| 2019-06-03 | 0 | 7.710 | 7.680 | 7.710 | 7.560 | 7.880 | 886,000 | 6,787,040 | 7.6603 | 3.715 | 3.701 | 3.715 | 3.643 | 3.797 | 1,838,742 | 3.6911 | -1.66% |
| 2019-05-31 | 0 | 7.840 | 7.830 | 7.840 | 7.650 | 7.910 | 2,288,000 | 17,688,560 | 7.7310 | 3.778 | 3.773 | 3.778 | 3.686 | 3.811 | 4,748,354 | 3.7252 | 1.95% |
| 2019-05-30 | 0 | 7.690 | 7.680 | 7.700 | 7.600 | 7.780 | 574,000 | 4,395,460 | 7.6576 | 3.705 | 3.701 | 3.710 | 3.662 | 3.749 | 1,191,239 | 3.6898 | 0.79% |
| 2019-05-29 | 0 | 7.630 | 7.630 | 7.640 | 7.630 | 7.780 | 442,000 | 3,409,480 | 7.7138 | 3.677 | 3.677 | 3.681 | 3.677 | 3.749 | 917,296 | 3.7169 | -2.55% |
| 2019-05-28 | 0 | 7.830 | 7.790 | 7.840 | 7.690 | 7.880 | 330,000 | 2,584,360 | 7.8314 | 3.773 | 3.754 | 3.778 | 3.705 | 3.797 | 684,859 | 3.7736 | 1.69% |
| 2019-05-27 | 0 | 7.700 | 7.670 | 7.700 | 7.510 | 7.710 | 840,000 | 6,377,620 | 7.5924 | 3.710 | 3.696 | 3.710 | 3.619 | 3.715 | 1,743,277 | 3.6584 | 1.45% |
| 2019-05-24 | 0 | 7.590 | 7.550 | 7.590 | 7.490 | 7.610 | 1,058,000 | 7,975,120 | 7.5379 | 3.657 | 3.638 | 3.657 | 3.609 | 3.667 | 2,195,699 | 3.6322 | 1.34% |
| 2019-05-23 | 0 | 7.490 | 7.490 | 7.550 | 7.450 | 7.680 | 1,860,985 | 14,022,408 | 7.5349 | 3.609 | 3.609 | 3.638 | 3.590 | 3.701 | 3,862,157 | 3.6307 | -3.35% |
| 2019-05-22 | 0 | 7.750 | 7.690 | 7.750 | 7.690 | 7.820 | 366,000 | 2,830,100 | 7.7325 | 3.734 | 3.705 | 3.734 | 3.705 | 3.768 | 759,571 | 3.7259 | 0.00% |
| 2019-05-21 | 0 | 7.750 | 7.710 | 7.750 | 7.710 | 7.900 | 766,000 | 5,974,480 | 7.7996 | 3.734 | 3.715 | 3.734 | 3.715 | 3.807 | 1,589,702 | 3.7582 | 0.13% |
| 2019-05-20 | 0 | 7.740 | 7.740 | 7.770 | 7.730 | 8.230 | 1,372,000 | 10,868,040 | 7.9213 | 3.730 | 3.730 | 3.744 | 3.725 | 3.966 | 2,847,352 | 3.8169 | -4.80% |
| 2019-05-17 | 0 | 8.130 | 8.120 | 8.150 | 8.120 | 8.410 | 1,048,000 | 8,562,400 | 8.1702 | 3.917 | 3.913 | 3.927 | 3.913 | 4.052 | 2,174,945 | 3.9368 | -2.87% |
| 2019-05-16 | 0 | 8.370 | 8.370 | 8.390 | 8.030 | 8.450 | 1,524,000 | 12,611,972 | 8.2756 | 4.033 | 4.033 | 4.043 | 3.869 | 4.072 | 3,162,802 | 3.9876 | 3.33% |
| 2019-05-15 | 0 | 8.100 | 8.100 | 8.120 | 7.980 | 8.200 | 2,090,000 | 16,925,340 | 8.0982 | 3.903 | 3.903 | 3.913 | 3.845 | 3.951 | 4,337,439 | 3.9022 | 0.62% |
| 2019-05-14 | 0 | 8.050 | 8.010 | 8.050 | 7.920 | 8.100 | 1,099,570 | 8,813,094 | 8.0150 | 3.879 | 3.860 | 3.879 | 3.816 | 3.903 | 2,281,970 | 3.8621 | -2.90% |
| 2019-05-10 | 0 | 8.290 | 8.240 | 8.290 | 8.140 | 8.400 | 1,000,000 | 8,228,380 | 8.2284 | 3.995 | 3.970 | 3.995 | 3.922 | 4.048 | 2,075,329 | 3.9649 | 2.09% |
| 2019-05-09 | 0 | 8.120 | 8.110 | 8.180 | 8.100 | 8.290 | 1,518,000 | 12,434,902 | 8.1916 | 3.913 | 3.908 | 3.942 | 3.903 | 3.995 | 3,150,350 | 3.9471 | -2.75% |
| 2019-05-08 | 0 | 8.350 | 8.350 | 8.360 | 8.290 | 8.420 | 1,486,000 | 12,408,320 | 8.3501 | 4.023 | 4.023 | 4.028 | 3.995 | 4.057 | 3,083,940 | 4.0235 | -1.18% |
| 2019-05-07 | 0 | 8.450 | 8.450 | 8.460 | 8.220 | 8.520 | 1,948,000 | 16,364,360 | 8.4006 | 4.072 | 4.072 | 4.076 | 3.961 | 4.105 | 4,042,742 | 4.0478 | 2.42% |
| 2019-05-06 | 0 | 8.250 | 8.250 | 8.290 | 8.070 | 8.500 | 2,851,712 | 23,475,638 | 8.2321 | 3.975 | 3.975 | 3.995 | 3.889 | 4.096 | 5,918,242 | 3.9667 | -4.51% |
| 2019-05-03 | 0 | 8.640 | 8.630 | 8.650 | 8.490 | 8.680 | 638,000 | 5,468,320 | 8.5710 | 4.163 | 4.158 | 4.168 | 4.091 | 4.182 | 1,324,060 | 4.1300 | 0.47% |
| 2019-05-02 | 0 | 8.600 | 8.580 | 8.620 | 8.520 | 8.640 | 540,000 | 4,629,200 | 8.5726 | 4.144 | 4.134 | 4.154 | 4.105 | 4.163 | 1,120,678 | 4.1307 | -0.12% |
| 2019-04-30 | 0 | 8.610 | 8.560 | 8.610 | 8.440 | 8.740 | 1,222,000 | 10,455,780 | 8.5563 | 4.149 | 4.125 | 4.149 | 4.067 | 4.211 | 2,536,053 | 4.1229 | -0.23% |
| 2019-04-29 | 0 | 8.630 | 8.630 | 8.650 | 8.580 | 8.720 | 734,000 | 6,340,860 | 8.6388 | 4.158 | 4.158 | 4.168 | 4.134 | 4.202 | 1,523,292 | 4.1626 | -1.37% |
| 2019-04-26 | 0 | 8.750 | 8.730 | 8.750 | 8.540 | 8.800 | 1,602,964 | 13,974,615 | 8.7180 | 4.216 | 4.207 | 4.216 | 4.115 | 4.240 | 3,326,678 | 4.2008 | 1.16% |
| 2019-04-25 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 9.090 | 1,484,499 | 13,040,866 | 8.7847 | 4.168 | 4.168 | 4.192 | 4.168 | 4.380 | 3,080,825 | 4.2329 | -2.48% |
| 2019-04-24 | 0 | 8.870 | 8.870 | 8.900 | 8.770 | 8.990 | 1,546,000 | 13,768,580 | 8.9059 | 4.274 | 4.274 | 4.288 | 4.226 | 4.332 | 3,208,459 | 4.2913 | 0.91% |
| 2019-04-23 | 0 | 8.790 | 8.770 | 8.790 | 8.680 | 9.000 | 4,044,591 | 35,513,942 | 8.7806 | 4.235 | 4.226 | 4.235 | 4.182 | 4.337 | 8,393,859 | 4.2309 | -2.33% |
| 2019-04-18 | 0 | 9.000 | 8.980 | 9.000 | 8.910 | 9.110 | 1,914,000 | 17,206,960 | 8.9901 | 4.337 | 4.327 | 4.337 | 4.293 | 4.390 | 3,972,181 | 4.3319 | -0.55% |
| 2019-04-17 | 0 | 9.050 | 9.050 | 9.080 | 8.950 | 9.260 | 2,100,000 | 19,064,300 | 9.0782 | 4.361 | 4.361 | 4.375 | 4.313 | 4.462 | 4,358,192 | 4.3744 | -2.16% |
| 2019-04-16 | 0 | 9.250 | 9.190 | 9.250 | 9.060 | 9.320 | 3,217,866 | 29,430,167 | 9.1459 | 4.457 | 4.428 | 4.457 | 4.366 | 4.491 | 6,678,132 | 4.4069 | 0.87% |
| 2019-04-15 | 0 | 9.170 | 9.160 | 9.200 | 9.130 | 9.750 | 4,629,000 | 43,805,760 | 9.4633 | 4.419 | 4.414 | 4.433 | 4.399 | 4.698 | 9,606,700 | 4.5599 | -2.45% |
| 2019-04-12 | 0 | 9.400 | 9.360 | 9.400 | 9.060 | 9.440 | 9,126,855 | 84,716,090 | 9.2821 | 4.529 | 4.510 | 4.529 | 4.366 | 4.549 | 18,941,231 | 4.4726 | 4.44% |
| 2019-04-11 | 0 | 9.000 | 8.990 | 9.000 | 8.710 | 9.180 | 6,800,000 | 61,067,820 | 8.9806 | 4.337 | 4.332 | 4.337 | 4.197 | 4.423 | 14,112,240 | 4.3273 | 3.45% |
| 2019-04-10 | 0 | 8.700 | 8.700 | 8.730 | 8.630 | 8.780 | 4,578,000 | 39,839,640 | 8.7024 | 4.192 | 4.192 | 4.207 | 4.158 | 4.231 | 9,500,858 | 4.1933 | -0.34% |
| 2019-04-09 | 0 | 8.730 | 8.680 | 8.730 | 8.200 | 8.770 | 6,414,000 | 54,867,840 | 8.5544 | 4.207 | 4.182 | 4.207 | 3.951 | 4.226 | 13,311,163 | 4.1219 | 7.78% |
| 2019-04-08 | 0 | 8.100 | 8.080 | 8.100 | 7.990 | 8.250 | 3,386,000 | 27,504,812 | 8.1231 | 3.903 | 3.893 | 3.903 | 3.850 | 3.975 | 7,027,066 | 3.9141 | 0.00% |
| 2019-04-04 | 0 | 8.100 | 8.090 | 8.100 | 7.860 | 8.110 | 3,223,577 | 25,867,041 | 8.0243 | 3.903 | 3.898 | 3.903 | 3.787 | 3.908 | 6,689,984 | 3.8665 | 4.52% |
| 2019-04-03 | 0 | 7.750 | 7.750 | 7.840 | 7.750 | 8.180 | 8,664,788 | 68,962,881 | 7.9590 | 3.734 | 3.734 | 3.778 | 3.734 | 3.942 | 17,982,290 | 3.8350 | -2.64% |
| 2019-04-02 | 0 | 7.960 | 7.960 | 7.970 | 7.880 | 8.070 | 2,328,000 | 18,542,820 | 7.9651 | 3.836 | 3.836 | 3.840 | 3.797 | 3.889 | 4,831,367 | 3.8380 | 0.25% |
| 2019-04-01 | 0 | 7.940 | 7.940 | 7.990 | 7.720 | 8.220 | 6,566,000 | 52,842,730 | 8.0479 | 3.826 | 3.826 | 3.850 | 3.720 | 3.961 | 13,626,613 | 3.8779 | 3.79% |
| 2019-03-29 | 0 | 7.650 | 7.650 | 7.700 | 7.300 | 7.700 | 4,658,000 | 35,233,300 | 7.5640 | 3.686 | 3.686 | 3.710 | 3.518 | 3.710 | 9,666,885 | 3.6447 | 4.79% |
| 2019-03-28 | 0 | 7.300 | 7.300 | 7.350 | 7.260 | 7.420 | 3,411,744 | 25,027,104 | 7.3356 | 3.518 | 3.518 | 3.542 | 3.498 | 3.575 | 7,080,493 | 3.5347 | 0.00% |
| 2019-03-27 | 0 | 7.300 | 7.290 | 7.300 | 7.280 | 7.410 | 4,240,679 | 31,094,433 | 7.3324 | 3.518 | 3.513 | 3.518 | 3.508 | 3.571 | 8,800,806 | 3.5331 | 0.27% |
| 2019-03-26 | 0 | 7.280 | 7.280 | 7.290 | 7.210 | 7.450 | 1,060,000 | 7,721,140 | 7.2841 | 3.508 | 3.508 | 3.513 | 3.474 | 3.590 | 2,199,849 | 3.5098 | 0.00% |
| 2019-03-25 | 0 | 7.280 | 7.260 | 7.280 | 7.250 | 7.400 | 2,090,000 | 15,242,860 | 7.2932 | 3.508 | 3.498 | 3.508 | 3.493 | 3.566 | 4,337,439 | 3.5143 | -2.15% |
| 2019-03-22 | 0 | 7.440 | 7.420 | 7.440 | 7.360 | 7.510 | 2,436,780 | 18,108,351 | 7.4313 | 3.585 | 3.575 | 3.585 | 3.546 | 3.619 | 5,057,121 | 3.5808 | 1.09% |
| 2019-03-21 | 0 | 7.360 | 7.360 | 7.420 | 7.350 | 7.700 | 2,048,000 | 15,345,130 | 7.4927 | 3.546 | 3.546 | 3.575 | 3.542 | 3.710 | 4,250,275 | 3.6104 | -2.52% |
| 2019-03-20 | 0 | 7.550 | 7.540 | 7.560 | 7.240 | 7.790 | 8,320,000 | 62,002,510 | 7.4522 | 3.638 | 3.633 | 3.643 | 3.489 | 3.754 | 17,266,741 | 3.5909 | 3.42% |
| 2019-03-19 | 0 | 7.300 | 7.290 | 7.300 | 7.260 | 7.380 | 4,030,000 | 29,440,140 | 7.3052 | 3.518 | 3.513 | 3.518 | 3.498 | 3.556 | 8,363,578 | 3.5200 | -0.14% |
| 2019-03-18 | 0 | 7.310 | 7.300 | 7.310 | 7.250 | 7.440 | 8,222,000 | 60,110,140 | 7.3109 | 3.522 | 3.518 | 3.522 | 3.493 | 3.585 | 17,063,359 | 3.5228 | 0.83% |
| 2019-03-15 | 0 | 7.250 | 7.250 | 7.280 | 7.190 | 7.300 | 1,269,212 | 9,195,545 | 7.2451 | 3.493 | 3.493 | 3.508 | 3.465 | 3.518 | 2,634,033 | 3.4911 | 0.83% |
| 2019-03-14 | 0 | 7.190 | 7.180 | 7.190 | 7.150 | 7.320 | 332,000 | 2,405,180 | 7.2445 | 3.465 | 3.460 | 3.465 | 3.445 | 3.527 | 689,009 | 3.4908 | -1.24% |
| 2019-03-13 | 0 | 7.280 | 7.230 | 7.280 | 7.180 | 7.300 | 1,142,000 | 8,296,160 | 7.2646 | 3.508 | 3.484 | 3.508 | 3.460 | 3.518 | 2,370,026 | 3.5005 | 0.41% |
| 2019-03-12 | 0 | 7.250 | 7.200 | 7.250 | 7.180 | 7.280 | 422,000 | 3,057,800 | 7.2460 | 3.493 | 3.469 | 3.493 | 3.460 | 3.508 | 875,789 | 3.4915 | 1.68% |
| 2019-03-11 | 0 | 7.130 | 7.100 | 7.130 | 6.960 | 7.180 | 1,466,000 | 10,346,280 | 7.0575 | 3.436 | 3.421 | 3.436 | 3.354 | 3.460 | 3,042,433 | 3.4007 | 0.85% |
| 2019-03-08 | 0 | 7.070 | 7.060 | 7.070 | 7.050 | 7.280 | 1,216,532 | 8,710,085 | 7.1598 | 3.407 | 3.402 | 3.407 | 3.397 | 3.508 | 2,524,705 | 3.4499 | -3.15% |
| 2019-03-07 | 0 | 7.300 | 7.280 | 7.300 | 7.250 | 7.380 | 1,902,000 | 13,874,040 | 7.2944 | 3.518 | 3.508 | 3.518 | 3.493 | 3.556 | 3,947,277 | 3.5148 | -0.54% |
| 2019-03-06 | 0 | 7.340 | 7.340 | 7.380 | 7.300 | 7.410 | 1,893,927 | 13,900,059 | 7.3393 | 3.537 | 3.537 | 3.556 | 3.518 | 3.571 | 3,930,523 | 3.5364 | 0.00% |
| 2019-03-05 | 0 | 7.340 | 7.330 | 7.340 | 7.270 | 7.490 | 1,936,374 | 14,185,568 | 7.3258 | 3.537 | 3.532 | 3.537 | 3.503 | 3.609 | 4,018,614 | 3.5300 | -1.21% |
| 2019-03-04 | 0 | 7.430 | 7.430 | 7.480 | 7.300 | 7.510 | 1,868,000 | 13,805,320 | 7.3904 | 3.580 | 3.580 | 3.604 | 3.518 | 3.619 | 3,876,715 | 3.5611 | 0.00% |
| 2019-03-01 | 0 | 7.430 | 7.400 | 7.430 | 7.270 | 7.440 | 592,000 | 4,357,600 | 7.3608 | 3.580 | 3.566 | 3.580 | 3.503 | 3.585 | 1,228,595 | 3.5468 | 2.34% |
| 2019-02-28 | 0 | 7.260 | 7.260 | 7.270 | 7.260 | 7.460 | 930,000 | 6,835,800 | 7.3503 | 3.498 | 3.498 | 3.503 | 3.498 | 3.595 | 1,930,056 | 3.5418 | -1.63% |
| 2019-02-27 | 0 | 7.380 | 7.350 | 7.380 | 7.330 | 7.470 | 679,122 | 5,029,485 | 7.4059 | 3.556 | 3.542 | 3.556 | 3.532 | 3.599 | 1,409,402 | 3.5685 | 0.00% |
| 2019-02-26 | 0 | 7.380 | 7.310 | 7.380 | 7.290 | 7.640 | 1,600,000 | 11,870,980 | 7.4194 | 3.556 | 3.522 | 3.556 | 3.513 | 3.681 | 3,320,527 | 3.5750 | -3.15% |
| 2019-02-25 | 0 | 7.620 | 7.560 | 7.620 | 7.350 | 7.640 | 2,639,977 | 19,704,370 | 7.4638 | 3.672 | 3.643 | 3.672 | 3.542 | 3.681 | 5,478,822 | 3.5965 | 2.83% |
| 2019-02-22 | 0 | 7.410 | 7.390 | 7.410 | 7.130 | 7.420 | 2,098,925 | 15,271,973 | 7.2761 | 3.571 | 3.561 | 3.571 | 3.436 | 3.575 | 4,355,961 | 3.5060 | 3.49% |
| 2019-02-21 | 0 | 7.160 | 7.150 | 7.160 | 7.100 | 7.230 | 708,000 | 5,074,360 | 7.1672 | 3.450 | 3.445 | 3.450 | 3.421 | 3.484 | 1,469,333 | 3.4535 | 0.42% |
| 2019-02-20 | 0 | 7.130 | 7.130 | 7.200 | 7.080 | 7.200 | 844,285 | 6,024,280 | 7.1354 | 3.436 | 3.436 | 3.469 | 3.412 | 3.469 | 1,752,170 | 3.4382 | 1.13% |
| 2019-02-19 | 0 | 7.050 | 7.040 | 7.080 | 7.020 | 7.190 | 940,000 | 6,660,440 | 7.0856 | 3.397 | 3.392 | 3.412 | 3.383 | 3.465 | 1,950,810 | 3.4142 | 0.00% |
| 2019-02-18 | 0 | 7.050 | 7.050 | 7.070 | 7.010 | 7.100 | 937,425 | 6,610,049 | 7.0513 | 3.397 | 3.397 | 3.407 | 3.378 | 3.421 | 1,945,466 | 3.3977 | 0.71% |
| 2019-02-15 | 0 | 7.000 | 6.990 | 7.000 | 6.990 | 7.190 | 1,130,000 | 7,983,200 | 7.0648 | 3.373 | 3.368 | 3.373 | 3.368 | 3.465 | 2,345,122 | 3.4042 | -2.64% |
| 2019-02-14 | 0 | 7.190 | 7.130 | 7.190 | 7.010 | 7.220 | 554,000 | 3,960,480 | 7.1489 | 3.465 | 3.436 | 3.465 | 3.378 | 3.479 | 1,149,733 | 3.4447 | 0.00% |
| 2019-02-13 | 0 | 7.190 | 7.180 | 7.190 | 7.100 | 7.210 | 1,166,000 | 8,323,660 | 7.1386 | 3.465 | 3.460 | 3.465 | 3.421 | 3.474 | 2,419,834 | 3.4398 | 0.14% |
| 2019-02-12 | 0 | 7.180 | 7.150 | 7.180 | 7.110 | 7.220 | 539,785 | 3,865,172 | 7.1606 | 3.460 | 3.445 | 3.460 | 3.426 | 3.479 | 1,120,232 | 3.4503 | -0.14% |
| 2019-02-11 | 0 | 7.190 | 7.150 | 7.200 | 7.150 | 7.290 | 679,927 | 4,882,471 | 7.1809 | 3.465 | 3.445 | 3.469 | 3.445 | 3.513 | 1,411,073 | 3.4601 | -1.24% |
| 2019-02-08 | 0 | 7.280 | 7.280 | 7.290 | 7.110 | 7.300 | 518,165 | 3,761,381 | 7.2590 | 3.508 | 3.508 | 3.513 | 3.426 | 3.518 | 1,075,363 | 3.4978 | 1.96% |
| 2019-02-04 | 0 | 7.140 | 7.140 | 7.260 | 7.000 | 7.290 | 144,000 | 1,039,858 | 7.2212 | 3.440 | 3.440 | 3.498 | 3.373 | 3.513 | 298,847 | 3.4796 | -1.11% |
| 2019-02-01 | 0 | 7.220 | 7.200 | 7.220 | 7.100 | 7.300 | 806,010 | 5,804,871 | 7.2020 | 3.479 | 3.469 | 3.479 | 3.421 | 3.518 | 1,672,736 | 3.4703 | 0.56% |
| 2019-01-31 | 0 | 7.180 | 7.130 | 7.200 | 6.990 | 7.280 | 938,000 | 6,695,052 | 7.1376 | 3.460 | 3.436 | 3.469 | 3.368 | 3.508 | 1,946,659 | 3.4393 | 2.87% |
| 2019-01-30 | 0 | 6.980 | 6.980 | 6.990 | 6.790 | 7.030 | 1,091,990 | 7,590,597 | 6.9512 | 3.363 | 3.363 | 3.368 | 3.272 | 3.387 | 2,266,239 | 3.3494 | 1.01% |
| 2019-01-29 | 0 | 6.910 | 6.860 | 6.910 | 6.760 | 6.920 | 716,000 | 4,907,360 | 6.8539 | 3.330 | 3.305 | 3.330 | 3.257 | 3.334 | 1,485,936 | 3.3025 | 1.02% |
| 2019-01-28 | 0 | 6.840 | 6.780 | 6.840 | 6.740 | 6.930 | 1,258,031 | 8,636,409 | 6.8650 | 3.296 | 3.267 | 3.296 | 3.248 | 3.339 | 2,610,829 | 3.3079 | 1.63% |
| 2019-01-25 | 0 | 6.730 | 6.680 | 6.740 | 6.670 | 6.750 | 478,000 | 3,208,560 | 6.7125 | 3.243 | 3.219 | 3.248 | 3.214 | 3.252 | 992,007 | 3.2344 | 1.36% |
| 2019-01-24 | 0 | 6.640 | 6.600 | 6.640 | 6.570 | 6.640 | 256,000 | 1,689,580 | 6.5999 | 3.199 | 3.180 | 3.199 | 3.166 | 3.199 | 531,284 | 3.1802 | 0.76% |
| 2019-01-23 | 0 | 6.590 | 6.540 | 6.590 | 6.510 | 6.660 | 394,000 | 2,603,180 | 6.6071 | 3.175 | 3.151 | 3.175 | 3.137 | 3.209 | 817,680 | 3.1836 | 1.23% |
| 2019-01-22 | 0 | 6.510 | 6.460 | 6.510 | 6.450 | 6.620 | 272,000 | 1,776,778 | 6.5323 | 3.137 | 3.113 | 3.137 | 3.108 | 3.190 | 564,490 | 3.1476 | -0.31% |
| 2019-01-21 | 0 | 6.530 | 6.520 | 6.540 | 6.520 | 6.680 | 352,000 | 2,316,254 | 6.5803 | 3.146 | 3.142 | 3.151 | 3.142 | 3.219 | 730,516 | 3.1707 | -0.76% |
| 2019-01-18 | 0 | 6.580 | 6.580 | 6.630 | 6.470 | 6.630 | 512,000 | 3,360,620 | 6.5637 | 3.171 | 3.171 | 3.195 | 3.118 | 3.195 | 1,062,569 | 3.1627 | 1.70% |
| 2019-01-17 | 0 | 6.470 | 6.410 | 6.470 | 6.470 | 6.640 | 602,000 | 3,928,472 | 6.5257 | 3.118 | 3.089 | 3.118 | 3.118 | 3.199 | 1,249,348 | 3.1444 | -1.52% |
| 2019-01-16 | 0 | 6.570 | 6.560 | 6.570 | 6.510 | 6.650 | 610,000 | 3,997,400 | 6.5531 | 3.166 | 3.161 | 3.166 | 3.137 | 3.204 | 1,265,951 | 3.1576 | 0.31% |
| 2019-01-15 | 0 | 6.550 | 6.550 | 6.570 | 6.370 | 6.550 | 740,000 | 4,790,200 | 6.4732 | 3.156 | 3.156 | 3.166 | 3.069 | 3.156 | 1,535,744 | 3.1191 | 2.02% |
| 2019-01-14 | 0 | 6.420 | 6.400 | 6.420 | 6.350 | 6.520 | 302,000 | 1,930,920 | 6.3938 | 3.093 | 3.084 | 3.093 | 3.060 | 3.142 | 626,750 | 3.0808 | -1.68% |
| 2019-01-11 | 0 | 6.530 | 6.500 | 6.530 | 6.420 | 6.640 | 899,785 | 5,830,698 | 6.4801 | 3.146 | 3.132 | 3.146 | 3.093 | 3.199 | 1,867,350 | 3.1224 | -0.91% |
| 2019-01-10 | 0 | 6.590 | 6.530 | 6.590 | 6.460 | 6.650 | 757,140 | 4,985,886 | 6.5852 | 3.175 | 3.146 | 3.175 | 3.113 | 3.204 | 1,571,315 | 3.1731 | 0.61% |
| 2019-01-09 | 0 | 6.550 | 6.520 | 6.550 | 6.450 | 6.550 | 542,800 | 3,539,352 | 6.5205 | 3.156 | 3.142 | 3.156 | 3.108 | 3.156 | 1,126,489 | 3.1419 | 1.08% |
| 2019-01-08 | 0 | 6.480 | 6.440 | 6.480 | 6.390 | 6.520 | 386,956 | 2,503,291 | 6.4692 | 3.122 | 3.103 | 3.122 | 3.079 | 3.142 | 803,061 | 3.1172 | -0.61% |
| 2019-01-07 | 0 | 6.520 | 6.490 | 6.520 | 6.400 | 6.530 | 658,000 | 4,266,320 | 6.4838 | 3.142 | 3.127 | 3.142 | 3.084 | 3.146 | 1,365,567 | 3.1242 | 2.68% |
| 2019-01-04 | 0 | 6.350 | 6.350 | 6.380 | 6.210 | 6.380 | 587,140 | 3,717,316 | 6.3312 | 3.060 | 3.060 | 3.074 | 2.992 | 3.074 | 1,218,509 | 3.0507 | 1.60% |
| 2019-01-03 | 0 | 6.250 | 6.210 | 6.250 | 6.150 | 6.420 | 696,000 | 4,385,540 | 6.3011 | 3.012 | 2.992 | 3.012 | 2.963 | 3.093 | 1,444,429 | 3.0362 | -0.79% |
| 2019-01-02 | 0 | 6.300 | 6.300 | 6.320 | 6.250 | 6.340 | 1,571,712 | 9,863,856 | 6.2759 | 3.036 | 3.036 | 3.045 | 3.012 | 3.055 | 3,261,820 | 3.0240 | -2.78% |
| 2018-12-31 | 0 | 6.480 | 6.390 | 6.480 | 6.260 | 6.480 | 496,000 | 3,160,880 | 6.3727 | 3.122 | 3.079 | 3.122 | 3.016 | 3.122 | 1,029,363 | 3.0707 | 3.68% |
| 2018-12-28 | 0 | 6.250 | 6.180 | 6.250 | 6.090 | 6.290 | 576,241 | 3,555,140 | 6.1695 | 3.012 | 2.978 | 3.012 | 2.934 | 3.031 | 1,195,890 | 2.9728 | 2.46% |
| 2018-12-27 | 0 | 6.100 | 6.010 | 6.100 | 6.020 | 6.230 | 392,000 | 2,385,680 | 6.0859 | 2.939 | 2.896 | 2.939 | 2.901 | 3.002 | 813,529 | 2.9325 | 0.00% |
| 2018-12-24 | 0 | 6.100 | 5.950 | 6.100 | 5.930 | 6.100 | 437,140 | 2,617,328 | 5.9874 | 2.939 | 2.867 | 2.939 | 2.857 | 2.939 | 907,210 | 2.8850 | 0.83% |
| 2018-12-21 | 0 | 6.050 | 6.020 | 6.050 | 5.930 | 6.050 | 2,307,715 | 13,844,055 | 5.9990 | 2.915 | 2.901 | 2.915 | 2.857 | 2.915 | 4,789,269 | 2.8906 | 0.67% |
| 2018-12-20 | 0 | 6.010 | 5.990 | 6.010 | 5.990 | 6.050 | 284,000 | 1,704,900 | 6.0032 | 2.896 | 2.886 | 2.896 | 2.886 | 2.915 | 589,394 | 2.8926 | 0.00% |
| 2018-12-19 | 0 | 6.010 | 6.000 | 6.060 | 5.990 | 6.070 | 398,000 | 2,397,320 | 6.0234 | 2.896 | 2.891 | 2.920 | 2.886 | 2.925 | 825,981 | 2.9024 | -1.31% |
| 2018-12-18 | 0 | 6.090 | 6.040 | 6.090 | 5.970 | 6.140 | 700,000 | 4,232,140 | 6.0459 | 2.934 | 2.910 | 2.934 | 2.877 | 2.959 | 1,452,731 | 2.9132 | -1.46% |
| 2018-12-17 | 0 | 6.180 | 6.140 | 6.200 | 6.130 | 6.230 | 205,727 | 1,270,798 | 6.1771 | 2.978 | 2.959 | 2.987 | 2.954 | 3.002 | 426,951 | 2.9764 | -0.64% |
| 2018-12-14 | 0 | 6.220 | 6.160 | 6.220 | 6.140 | 6.250 | 780,000 | 4,835,920 | 6.1999 | 2.997 | 2.968 | 2.997 | 2.959 | 3.012 | 1,618,757 | 2.9874 | -1.11% |
| 2018-12-13 | 0 | 6.290 | 6.220 | 6.290 | 6.110 | 6.290 | 898,000 | 5,580,840 | 6.2147 | 3.031 | 2.997 | 3.031 | 2.944 | 3.031 | 1,863,646 | 2.9946 | 3.11% |
| 2018-12-12 | 0 | 6.100 | 6.100 | 6.110 | 6.090 | 6.220 | 327,602 | 2,010,444 | 6.1368 | 2.939 | 2.939 | 2.944 | 2.934 | 2.997 | 679,882 | 2.9570 | -0.33% |
| 2018-12-11 | 0 | 6.120 | 6.100 | 6.120 | 6.070 | 6.290 | 184,000 | 1,129,600 | 6.1391 | 2.949 | 2.939 | 2.949 | 2.925 | 3.031 | 381,861 | 2.9581 | -1.29% |
| 2018-12-10 | 0 | 6.200 | 6.160 | 6.200 | 6.160 | 6.250 | 380,000 | 2,364,000 | 6.2211 | 2.987 | 2.968 | 2.987 | 2.968 | 3.012 | 788,625 | 2.9976 | -0.48% |
| 2018-12-07 | 0 | 6.230 | 6.190 | 6.230 | 6.220 | 6.260 | 614,000 | 3,836,420 | 6.2482 | 3.002 | 2.983 | 3.002 | 2.997 | 3.016 | 1,274,252 | 3.0107 | -0.32% |
| 2018-12-06 | 0 | 6.250 | 6.180 | 6.250 | 6.010 | 6.300 | 1,241,118 | 7,645,661 | 6.1603 | 3.012 | 2.978 | 3.012 | 2.896 | 3.036 | 2,575,729 | 2.9683 | -0.79% |
| 2018-12-05 | 0 | 6.300 | 6.280 | 6.310 | 6.270 | 6.390 | 724,000 | 4,572,200 | 6.3152 | 3.036 | 3.026 | 3.040 | 3.021 | 3.079 | 1,502,539 | 3.0430 | -0.79% |
| 2018-12-04 | 0 | 6.350 | 6.350 | 6.400 | 6.310 | 6.440 | 372,000 | 2,370,860 | 6.3733 | 3.060 | 3.060 | 3.084 | 3.040 | 3.103 | 772,023 | 3.0710 | -0.63% |
| 2018-12-03 | 0 | 6.390 | 6.360 | 6.400 | 6.280 | 6.400 | 512,000 | 3,244,760 | 6.3374 | 3.079 | 3.065 | 3.084 | 3.026 | 3.084 | 1,062,569 | 3.0537 | 2.40% |
| 2018-11-30 | 0 | 6.240 | 6.240 | 6.280 | 6.160 | 6.340 | 373,428 | 2,344,679 | 6.2788 | 3.007 | 3.007 | 3.026 | 2.968 | 3.055 | 774,986 | 3.0254 | -0.16% |
| 2018-11-29 | 0 | 6.250 | 6.240 | 6.260 | 6.200 | 6.400 | 356,000 | 2,231,660 | 6.2687 | 3.012 | 3.007 | 3.016 | 2.987 | 3.084 | 738,817 | 3.0206 | -1.88% |
| 2018-11-28 | 0 | 6.370 | 6.310 | 6.370 | 6.240 | 6.370 | 290,000 | 1,832,240 | 6.3181 | 3.069 | 3.040 | 3.069 | 3.007 | 3.069 | 601,846 | 3.0444 | 0.47% |
| 2018-11-27 | 0 | 6.340 | 6.320 | 6.340 | 6.280 | 6.370 | 74,027 | 468,250 | 6.3254 | 3.055 | 3.045 | 3.055 | 3.026 | 3.069 | 153,630 | 3.0479 | -0.16% |
| 2018-11-26 | 0 | 6.350 | 6.270 | 6.350 | 6.250 | 6.390 | 142,000 | 899,080 | 6.3315 | 3.060 | 3.021 | 3.060 | 3.012 | 3.079 | 294,697 | 3.0509 | 1.44% |
| 2018-11-23 | 0 | 6.260 | 6.250 | 6.260 | 6.250 | 6.330 | 148,000 | 930,520 | 6.2873 | 3.016 | 3.012 | 3.016 | 3.012 | 3.050 | 307,149 | 3.0295 | -0.63% |
| 2018-11-22 | 0 | 6.300 | 6.260 | 6.300 | 6.250 | 6.390 | 620,000 | 3,909,960 | 6.3064 | 3.036 | 3.016 | 3.036 | 3.012 | 3.079 | 1,286,704 | 3.0387 | -1.10% |
| 2018-11-21 | 0 | 6.370 | 6.360 | 6.390 | 6.190 | 6.410 | 602,002 | 3,828,692 | 6.3599 | 3.069 | 3.065 | 3.079 | 2.983 | 3.089 | 1,249,352 | 3.0645 | 0.63% |
| 2018-11-20 | 0 | 6.330 | 6.310 | 6.330 | 6.280 | 6.440 | 708,000 | 4,490,720 | 6.3428 | 3.050 | 3.040 | 3.050 | 3.026 | 3.103 | 1,469,333 | 3.0563 | -1.56% |
| 2018-11-19 | 0 | 6.430 | 6.400 | 6.430 | 6.360 | 6.520 | 528,000 | 3,380,626 | 6.4027 | 3.098 | 3.084 | 3.098 | 3.065 | 3.142 | 1,095,774 | 3.0851 | 0.16% |
| 2018-11-16 | 0 | 6.420 | 6.380 | 6.430 | 6.290 | 6.420 | 446,000 | 2,838,420 | 6.3642 | 3.093 | 3.074 | 3.098 | 3.031 | 3.093 | 925,597 | 3.0666 | 1.90% |
| 2018-11-15 | 0 | 6.300 | 6.270 | 6.300 | 6.260 | 6.360 | 524,000 | 3,300,140 | 6.2980 | 3.036 | 3.021 | 3.036 | 3.016 | 3.065 | 1,087,473 | 3.0347 | -0.63% |
| 2018-11-14 | 0 | 6.340 | 6.310 | 6.340 | 6.260 | 6.400 | 244,000 | 1,542,580 | 6.3220 | 3.055 | 3.040 | 3.055 | 3.016 | 3.084 | 506,380 | 3.0463 | 0.32% |
| 2018-11-13 | 0 | 6.320 | 6.330 | 6.370 | 6.280 | 6.430 | 286,082 | 1,815,775 | 6.3470 | 3.045 | 3.050 | 3.069 | 3.026 | 3.098 | 593,714 | 3.0583 | -0.32% |
| 2018-11-12 | 0 | 6.340 | 6.250 | 6.340 | 6.120 | 6.340 | 250,000 | 1,560,940 | 6.2438 | 3.055 | 3.012 | 3.055 | 2.949 | 3.055 | 518,832 | 3.0086 | 2.76% |
| 2018-11-09 | 0 | 6.170 | 6.160 | 6.170 | 6.030 | 6.250 | 874,000 | 5,348,040 | 6.1190 | 2.973 | 2.968 | 2.973 | 2.906 | 3.012 | 1,813,838 | 2.9485 | -2.06% |
| 2018-11-08 | 0 | 6.300 | 6.260 | 6.300 | 6.240 | 6.470 | 192,000 | 1,215,840 | 6.3325 | 3.036 | 3.016 | 3.036 | 3.007 | 3.118 | 398,463 | 3.0513 | 0.00% |
| 2018-11-07 | 0 | 6.300 | 6.290 | 6.300 | 6.280 | 6.390 | 258,000 | 1,631,080 | 6.3220 | 3.036 | 3.031 | 3.036 | 3.026 | 3.079 | 535,435 | 3.0463 | -0.47% |
| 2018-11-06 | 0 | 6.330 | 6.330 | 6.350 | 6.250 | 6.410 | 308,000 | 1,945,620 | 6.3169 | 3.050 | 3.050 | 3.060 | 3.012 | 3.089 | 639,201 | 3.0438 | 0.16% |
| 2018-11-05 | 0 | 6.320 | 6.280 | 6.320 | 6.230 | 6.420 | 615,320 | 3,891,462 | 6.3243 | 3.045 | 3.026 | 3.045 | 3.002 | 3.093 | 1,276,992 | 3.0474 | -0.78% |
| 2018-11-02 | 0 | 6.370 | 6.370 | 6.420 | 6.250 | 6.480 | 1,468,000 | 9,309,840 | 6.3419 | 3.069 | 3.069 | 3.093 | 3.012 | 3.122 | 3,046,584 | 3.0558 | 2.74% |
| 2018-11-01 | 0 | 6.200 | 6.150 | 6.200 | 6.080 | 6.260 | 820,000 | 5,039,860 | 6.1462 | 2.987 | 2.963 | 2.987 | 2.930 | 3.016 | 1,701,770 | 2.9615 | 3.16% |
| 2018-10-31 | 0 | 6.010 | 6.010 | 6.030 | 5.950 | 6.110 | 322,000 | 1,949,940 | 6.0557 | 2.896 | 2.896 | 2.906 | 2.867 | 2.944 | 668,256 | 2.9180 | 0.17% |
| 2018-10-30 | 0 | 6.000 | 5.950 | 6.000 | 5.820 | 6.030 | 230,000 | 1,367,700 | 5.9465 | 2.891 | 2.867 | 2.891 | 2.804 | 2.906 | 477,326 | 2.8653 | 1.87% |
| 2018-10-29 | 0 | 5.890 | 5.880 | 5.900 | 5.810 | 6.250 | 434,602 | 2,567,468 | 5.9076 | 2.838 | 2.833 | 2.843 | 2.800 | 3.012 | 901,942 | 2.8466 | -1.17% |
| 2018-10-26 | 0 | 5.960 | 5.900 | 5.960 | 5.810 | 6.070 | 904,000 | 5,352,100 | 5.9205 | 2.872 | 2.843 | 2.872 | 2.800 | 2.925 | 1,876,098 | 2.8528 | -0.67% |
| 2018-10-25 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.030 | 512,000 | 3,043,940 | 5.9452 | 2.891 | 2.867 | 2.891 | 2.795 | 2.906 | 1,062,569 | 2.8647 | 0.33% |
| 2018-10-24 | 0 | 5.980 | 5.970 | 5.980 | 5.940 | 6.050 | 267,570 | 1,607,682 | 6.0085 | 2.881 | 2.877 | 2.881 | 2.862 | 2.915 | 555,296 | 2.8952 | 1.53% |
| 2018-10-23 | 0 | 5.890 | 5.850 | 5.890 | 5.850 | 6.150 | 552,000 | 3,293,800 | 5.9670 | 2.838 | 2.819 | 2.838 | 2.819 | 2.963 | 1,145,582 | 2.8752 | -4.23% |
| 2018-10-22 | 0 | 6.150 | 6.140 | 6.150 | 6.080 | 6.310 | 1,244,000 | 7,730,080 | 6.2139 | 2.963 | 2.959 | 2.963 | 2.930 | 3.040 | 2,581,710 | 2.9942 | 1.99% |
| 2018-10-19 | 0 | 6.030 | 6.000 | 6.030 | 5.750 | 6.080 | 4,619,196 | 27,790,690 | 6.0163 | 2.906 | 2.891 | 2.906 | 2.771 | 2.930 | 9,586,354 | 2.8990 | 3.97% |
| 2018-10-18 | 0 | 5.800 | 5.800 | 5.820 | 5.540 | 5.910 | 3,050,000 | 17,644,600 | 5.7851 | 2.795 | 2.795 | 2.804 | 2.669 | 2.848 | 6,329,755 | 2.7876 | 4.50% |
| 2018-10-16 | 0 | 5.550 | 5.490 | 5.550 | 5.460 | 5.870 | 2,494,000 | 14,007,270 | 5.6164 | 2.674 | 2.645 | 2.674 | 2.631 | 2.828 | 5,175,872 | 2.7063 | -3.48% |
| 2018-10-15 | 0 | 5.750 | 5.740 | 5.750 | 5.660 | 5.790 | 1,132,000 | 6,469,780 | 5.7154 | 2.771 | 2.766 | 2.771 | 2.727 | 2.790 | 2,349,273 | 2.7539 | -0.52% |
| 2018-10-12 | 0 | 5.780 | 5.760 | 5.780 | 5.510 | 5.820 | 2,752,000 | 15,621,880 | 5.6766 | 2.785 | 2.775 | 2.785 | 2.655 | 2.804 | 5,711,307 | 2.7353 | 3.96% |
| 2018-10-11 | 0 | 5.760 | 5.750 | 6.000 | 5.760 | 6.600 | 5,804,000 | 35,051,580 | 6.0392 | 2.679 | 2.674 | 2.791 | 2.679 | 3.070 | 12,478,493 | 2.8090 | -11.66% |
| 2018-10-10 | 0 | 6.520 | 6.520 | 6.660 | 6.520 | 6.710 | 2,368,006 | 15,692,999 | 6.6271 | 3.033 | 3.033 | 3.098 | 3.033 | 3.121 | 5,091,169 | 3.0824 | -1.95% |
| 2018-10-09 | 0 | 6.650 | 6.590 | 6.690 | 6.500 | 6.720 | 1,895,274 | 12,578,528 | 6.6368 | 3.093 | 3.065 | 3.112 | 3.023 | 3.126 | 4,074,804 | 3.0869 | 0.91% |
| 2018-10-08 | 0 | 6.590 | 6.560 | 6.590 | 6.450 | 6.690 | 3,156,000 | 20,909,460 | 6.6253 | 3.065 | 3.051 | 3.065 | 3.000 | 3.112 | 6,785,342 | 3.0816 | 1.54% |
| 2018-10-05 | 0 | 6.490 | 6.410 | 6.490 | 6.330 | 6.520 | 506,000 | 3,251,320 | 6.4255 | 3.019 | 2.981 | 3.019 | 2.944 | 3.033 | 1,087,891 | 2.9886 | 0.15% |
| 2018-10-04 | 0 | 6.480 | 6.430 | 6.480 | 6.420 | 6.560 | 328,000 | 2,120,120 | 6.4638 | 3.014 | 2.991 | 3.014 | 2.986 | 3.051 | 705,194 | 3.0064 | 0.00% |
| 2018-10-03 | 0 | 6.480 | 6.480 | 6.510 | 6.380 | 6.520 | 240,000 | 1,547,480 | 6.4478 | 3.014 | 3.014 | 3.028 | 2.967 | 3.033 | 515,996 | 2.9990 | 1.57% |
| 2018-10-02 | 0 | 6.380 | 6.350 | 6.380 | 6.310 | 6.680 | 1,068,000 | 6,801,660 | 6.3686 | 2.967 | 2.954 | 2.967 | 2.935 | 3.107 | 2,296,180 | 2.9622 | -4.20% |
| 2018-09-28 | 0 | 6.660 | 6.660 | 6.700 | 6.660 | 6.820 | 554,000 | 3,711,400 | 6.6993 | 3.098 | 3.098 | 3.116 | 3.098 | 3.172 | 1,191,090 | 3.1160 | -1.33% |
| 2018-09-27 | 0 | 6.750 | 6.730 | 6.770 | 6.700 | 7.000 | 506,000 | 3,430,200 | 6.7791 | 3.140 | 3.130 | 3.149 | 3.116 | 3.256 | 1,087,891 | 3.1531 | -2.17% |
| 2018-09-26 | 0 | 6.900 | 6.880 | 6.900 | 6.870 | 6.980 | 501,777 | 3,462,427 | 6.9003 | 3.209 | 3.200 | 3.209 | 3.195 | 3.247 | 1,078,811 | 3.2095 | -0.29% |
| 2018-09-24 | 0 | 6.920 | 6.820 | 6.920 | 6.800 | 7.000 | 466,000 | 3,206,120 | 6.8801 | 3.219 | 3.172 | 3.219 | 3.163 | 3.256 | 1,001,891 | 3.2001 | -0.86% |
| 2018-09-21 | 0 | 6.980 | 6.960 | 6.980 | 6.850 | 7.000 | 1,371,442 | 9,550,024 | 6.9635 | 3.247 | 3.237 | 3.247 | 3.186 | 3.256 | 2,948,575 | 3.2389 | 1.16% |
| 2018-09-20 | 0 | 6.900 | 6.870 | 6.900 | 6.820 | 7.290 | 388,000 | 2,691,940 | 6.9380 | 3.209 | 3.195 | 3.209 | 3.172 | 3.391 | 834,193 | 3.2270 | -2.54% |
| 2018-09-19 | 0 | 7.080 | 7.020 | 7.080 | 6.690 | 7.080 | 1,124,000 | 7,841,550 | 6.9765 | 3.293 | 3.265 | 3.293 | 3.112 | 3.293 | 2,416,579 | 3.2449 | 4.12% |
| 2018-09-18 | 0 | 6.800 | 6.750 | 6.800 | 6.610 | 6.840 | 468,000 | 3,163,940 | 6.7606 | 3.163 | 3.140 | 3.163 | 3.074 | 3.181 | 1,006,191 | 3.1445 | 1.80% |
| 2018-09-17 | 0 | 6.680 | 6.670 | 6.680 | 6.640 | 6.880 | 1,002,000 | 6,691,140 | 6.6778 | 3.107 | 3.102 | 3.107 | 3.088 | 3.200 | 2,154,282 | 3.1060 | -0.45% |
| 2018-09-14 | 0 | 6.710 | 6.700 | 6.760 | 6.700 | 6.840 | 852,000 | 5,765,680 | 6.7672 | 3.121 | 3.116 | 3.144 | 3.116 | 3.181 | 1,831,784 | 3.1476 | -1.18% |
| 2018-09-13 | 0 | 6.790 | 6.780 | 6.820 | 6.710 | 6.980 | 1,473,230 | 10,011,574 | 6.7957 | 3.158 | 3.154 | 3.172 | 3.121 | 3.247 | 3,167,417 | 3.1608 | -1.59% |
| 2018-09-12 | 0 | 6.900 | 6.880 | 6.900 | 6.820 | 7.010 | 366,000 | 2,536,200 | 6.9295 | 3.209 | 3.200 | 3.209 | 3.172 | 3.260 | 786,893 | 3.2231 | -1.29% |
| 2018-09-11 | 0 | 6.990 | 6.950 | 6.990 | 6.900 | 7.030 | 918,000 | 6,395,120 | 6.9664 | 3.251 | 3.233 | 3.251 | 3.209 | 3.270 | 1,973,683 | 3.2402 | -0.14% |
| 2018-09-10 | 0 | 7.000 | 7.000 | 7.060 | 6.970 | 7.190 | 794,000 | 5,573,840 | 7.0199 | 3.256 | 3.256 | 3.284 | 3.242 | 3.344 | 1,707,085 | 3.2651 | -1.96% |
| 2018-09-07 | 0 | 7.140 | 7.140 | 7.160 | 7.120 | 7.320 | 530,000 | 3,828,420 | 7.2234 | 3.321 | 3.321 | 3.330 | 3.312 | 3.405 | 1,139,490 | 3.3598 | -1.92% |
| 2018-09-06 | 0 | 7.280 | 7.160 | 7.290 | 6.960 | 7.280 | 578,000 | 4,102,990 | 7.0986 | 3.386 | 3.330 | 3.391 | 3.237 | 3.386 | 1,242,689 | 3.3017 | 1.25% |
| 2018-09-05 | 0 | 7.190 | 7.130 | 7.190 | 7.160 | 7.400 | 910,250 | 6,580,318 | 7.2291 | 3.344 | 3.316 | 3.344 | 3.330 | 3.442 | 1,957,021 | 3.3624 | -2.18% |
| 2018-09-04 | 0 | 7.350 | 7.290 | 7.350 | 7.270 | 7.410 | 764,000 | 5,605,470 | 7.3370 | 3.419 | 3.391 | 3.419 | 3.381 | 3.447 | 1,642,586 | 3.4126 | 0.68% |
| 2018-09-03 | 0 | 7.300 | 7.290 | 7.300 | 7.230 | 7.340 | 940,000 | 6,844,020 | 7.2809 | 3.395 | 3.391 | 3.395 | 3.363 | 3.414 | 2,020,983 | 3.3865 | 0.41% |
| 2018-08-31 | 0 | 7.270 | 7.270 | 7.350 | 7.270 | 7.500 | 1,825,835 | 13,465,092 | 7.3748 | 3.381 | 3.381 | 3.419 | 3.381 | 3.488 | 3,925,512 | 3.4301 | -0.68% |
| 2018-08-30 | 0 | 7.320 | 7.310 | 7.320 | 7.280 | 7.360 | 260,114 | 1,903,035 | 7.3162 | 3.405 | 3.400 | 3.405 | 3.386 | 3.423 | 559,240 | 3.4029 | -0.41% |
| 2018-08-29 | 0 | 7.350 | 7.330 | 7.380 | 7.310 | 7.470 | 782,000 | 5,801,680 | 7.4190 | 3.419 | 3.409 | 3.433 | 3.400 | 3.474 | 1,681,286 | 3.4507 | 0.68% |
| 2018-08-28 | 0 | 7.300 | 7.230 | 7.300 | 7.230 | 7.420 | 654,000 | 4,762,760 | 7.2825 | 3.395 | 3.363 | 3.395 | 3.363 | 3.451 | 1,406,088 | 3.3872 | -0.54% |
| 2018-08-27 | 0 | 7.340 | 7.320 | 7.350 | 7.160 | 7.470 | 1,056,250 | 7,747,105 | 7.3345 | 3.414 | 3.405 | 3.419 | 3.330 | 3.474 | 2,270,918 | 3.4114 | 2.37% |
| 2018-08-24 | 0 | 7.170 | 7.170 | 7.200 | 6.990 | 7.200 | 1,274,000 | 9,070,240 | 7.1195 | 3.335 | 3.335 | 3.349 | 3.251 | 3.349 | 2,739,077 | 3.3114 | 0.99% |
| 2018-08-23 | 0 | 7.100 | 7.040 | 7.080 | 7.000 | 7.160 | 2,242,000 | 15,827,000 | 7.0593 | 3.302 | 3.274 | 3.293 | 3.256 | 3.330 | 4,820,259 | 3.2834 | 1.43% |
| 2018-08-22 | 0 | 7.000 | 7.000 | 7.040 | 6.890 | 7.050 | 364,000 | 2,545,160 | 6.9922 | 3.256 | 3.256 | 3.274 | 3.205 | 3.279 | 782,593 | 3.2522 | -0.14% |
| 2018-08-21 | 0 | 7.010 | 7.000 | 7.030 | 6.960 | 7.070 | 387,200 | 2,708,556 | 6.9952 | 3.260 | 3.256 | 3.270 | 3.237 | 3.288 | 832,473 | 3.2536 | 0.57% |
| 2018-08-20 | 0 | 6.970 | 6.940 | 6.970 | 6.750 | 6.980 | 922,000 | 6,317,240 | 6.8517 | 3.242 | 3.228 | 3.242 | 3.140 | 3.247 | 1,982,283 | 3.1869 | 2.95% |
| 2018-08-17 | 0 | 6.770 | 6.740 | 6.770 | 6.720 | 6.800 | 630,000 | 4,246,380 | 6.7403 | 3.149 | 3.135 | 3.149 | 3.126 | 3.163 | 1,354,488 | 3.1350 | 1.50% |
| 2018-08-16 | 0 | 6.670 | 6.670 | 6.720 | 6.550 | 6.730 | 1,134,000 | 7,533,540 | 6.6433 | 3.102 | 3.102 | 3.126 | 3.047 | 3.130 | 2,438,079 | 3.0899 | 0.45% |
| 2018-08-15 | 0 | 6.640 | 6.590 | 6.640 | 6.570 | 6.710 | 1,298,000 | 8,659,800 | 6.6716 | 3.088 | 3.065 | 3.088 | 3.056 | 3.121 | 2,790,676 | 3.1031 | -0.60% |
| 2018-08-14 | 0 | 6.680 | 6.680 | 6.700 | 6.550 | 6.770 | 622,598 | 4,161,362 | 6.6839 | 3.107 | 3.107 | 3.116 | 3.047 | 3.149 | 1,338,574 | 3.1088 | 0.15% |
| 2018-08-13 | 0 | 6.670 | 6.670 | 6.820 | 6.510 | 6.800 | 612,000 | 4,071,420 | 6.6526 | 3.102 | 3.102 | 3.172 | 3.028 | 3.163 | 1,315,789 | 3.0943 | -1.33% |
| 2018-08-10 | 0 | 6.760 | 6.710 | 6.760 | 6.640 | 6.850 | 1,033,500 | 7,003,470 | 6.7765 | 3.144 | 3.121 | 3.144 | 3.088 | 3.186 | 2,222,006 | 3.1519 | 1.81% |
| 2018-08-09 | 0 | 6.640 | 6.580 | 6.640 | 6.410 | 6.640 | 260,000 | 1,709,720 | 6.5758 | 3.088 | 3.060 | 3.088 | 2.981 | 3.088 | 558,995 | 3.0586 | 2.95% |
| 2018-08-08 | 0 | 6.450 | 6.340 | 6.470 | 6.370 | 6.520 | 248,980 | 1,601,992 | 6.4342 | 3.000 | 2.949 | 3.009 | 2.963 | 3.033 | 535,302 | 2.9927 | 0.00% |
| 2018-08-07 | 0 | 6.450 | 6.450 | 6.490 | 6.230 | 6.500 | 523,196 | 3,351,894 | 6.4066 | 3.000 | 3.000 | 3.019 | 2.898 | 3.023 | 1,124,862 | 2.9798 | 3.04% |
| 2018-08-06 | 0 | 6.260 | 6.260 | 6.290 | 6.250 | 6.450 | 457,196 | 2,899,050 | 6.3409 | 2.912 | 2.912 | 2.926 | 2.907 | 3.000 | 982,963 | 2.9493 | -1.73% |
| 2018-08-03 | 0 | 6.370 | 6.310 | 6.390 | 6.310 | 6.490 | 708,000 | 4,496,640 | 6.3512 | 2.963 | 2.935 | 2.972 | 2.935 | 3.019 | 1,522,187 | 2.9541 | -1.09% |
| 2018-08-02 | 0 | 6.440 | 6.400 | 6.440 | 6.350 | 6.550 | 920,000 | 5,920,590 | 6.4354 | 2.995 | 2.977 | 2.995 | 2.954 | 3.047 | 1,977,983 | 2.9932 | -0.62% |
| 2018-08-01 | 0 | 6.480 | 6.470 | 6.530 | 6.450 | 6.680 | 500,000 | 3,266,490 | 6.5330 | 3.014 | 3.009 | 3.037 | 3.000 | 3.107 | 1,074,991 | 3.0386 | -1.67% |
| 2018-07-31 | 0 | 6.590 | 6.590 | 6.630 | 6.590 | 6.710 | 552,000 | 3,665,540 | 6.6405 | 3.065 | 3.065 | 3.084 | 3.065 | 3.121 | 1,186,790 | 3.0886 | -1.35% |
| 2018-07-30 | 0 | 6.680 | 6.670 | 6.680 | 6.570 | 6.800 | 576,000 | 3,841,820 | 6.6698 | 3.107 | 3.102 | 3.107 | 3.056 | 3.163 | 1,238,389 | 3.1023 | -1.47% |
| 2018-07-27 | 0 | 6.780 | 6.780 | 6.790 | 6.760 | 6.890 | 254,000 | 1,732,480 | 6.8208 | 3.154 | 3.154 | 3.158 | 3.144 | 3.205 | 546,095 | 3.1725 | -1.74% |
| 2018-07-26 | 0 | 6.900 | 6.860 | 6.900 | 6.830 | 6.910 | 308,000 | 2,114,750 | 6.8661 | 3.209 | 3.191 | 3.209 | 3.177 | 3.214 | 662,194 | 3.1935 | 0.58% |
| 2018-07-25 | 0 | 6.860 | 6.860 | 6.890 | 6.820 | 6.930 | 870,000 | 5,963,280 | 6.8543 | 3.191 | 3.191 | 3.205 | 3.172 | 3.223 | 1,870,484 | 3.1881 | -0.29% |
| 2018-07-24 | 0 | 6.880 | 6.830 | 6.880 | 6.740 | 6.910 | 828,000 | 5,672,640 | 6.8510 | 3.200 | 3.177 | 3.200 | 3.135 | 3.214 | 1,780,185 | 3.1865 | 3.15% |
| 2018-07-23 | 0 | 6.670 | 6.670 | 6.730 | 6.530 | 6.880 | 218,000 | 1,446,680 | 6.6361 | 3.102 | 3.102 | 3.130 | 3.037 | 3.200 | 468,696 | 3.0866 | 0.91% |
| 2018-07-20 | 0 | 6.610 | 6.560 | 6.640 | 6.390 | 6.630 | 440,000 | 2,858,980 | 6.4977 | 3.074 | 3.051 | 3.088 | 2.972 | 3.084 | 945,992 | 3.0222 | 0.61% |
| 2018-07-19 | 0 | 6.570 | 6.570 | 6.600 | 6.570 | 6.700 | 530,000 | 3,501,740 | 6.6071 | 3.056 | 3.056 | 3.070 | 3.056 | 3.116 | 1,139,490 | 3.0731 | -0.76% |
| 2018-07-18 | 0 | 6.620 | 6.620 | 6.640 | 6.570 | 6.740 | 700,000 | 4,664,520 | 6.6636 | 3.079 | 3.079 | 3.088 | 3.056 | 3.135 | 1,504,987 | 3.0994 | 0.46% |
| 2018-07-17 | 0 | 6.590 | 6.580 | 6.590 | 6.550 | 6.660 | 244,000 | 1,607,060 | 6.5863 | 3.065 | 3.060 | 3.065 | 3.047 | 3.098 | 524,596 | 3.0634 | -0.90% |
| 2018-07-16 | 0 | 6.650 | 6.640 | 6.660 | 6.630 | 6.730 | 344,000 | 2,290,500 | 6.6584 | 3.093 | 3.088 | 3.098 | 3.084 | 3.130 | 739,594 | 3.0970 | -1.19% |
| 2018-07-13 | 0 | 6.730 | 6.730 | 6.750 | 6.690 | 6.820 | 350,000 | 2,363,220 | 6.7521 | 3.130 | 3.130 | 3.140 | 3.112 | 3.172 | 752,494 | 3.1405 | 0.15% |
| 2018-07-12 | 0 | 6.720 | 6.720 | 6.740 | 6.600 | 6.850 | 358,000 | 2,411,300 | 6.7355 | 3.126 | 3.126 | 3.135 | 3.070 | 3.186 | 769,693 | 3.1328 | 2.13% |
| 2018-07-11 | 0 | 6.580 | 6.570 | 6.580 | 6.560 | 6.760 | 568,000 | 3,771,300 | 6.6396 | 3.060 | 3.056 | 3.060 | 3.051 | 3.144 | 1,221,190 | 3.0882 | -2.23% |
| 2018-07-10 | 0 | 6.730 | 6.730 | 6.750 | 6.620 | 6.790 | 790,000 | 5,284,540 | 6.6893 | 3.130 | 3.130 | 3.140 | 3.079 | 3.158 | 1,698,485 | 3.1113 | 0.30% |
| 2018-07-09 | 0 | 6.710 | 6.710 | 6.730 | 6.540 | 6.760 | 818,000 | 5,474,420 | 6.6924 | 3.121 | 3.121 | 3.130 | 3.042 | 3.144 | 1,758,685 | 3.1128 | 2.60% |
| 2018-07-06 | 0 | 6.540 | 6.510 | 6.540 | 6.460 | 6.690 | 1,286,000 | 8,372,030 | 6.5101 | 3.042 | 3.028 | 3.042 | 3.005 | 3.112 | 2,764,876 | 3.0280 | -1.06% |
| 2018-07-05 | 0 | 6.610 | 6.600 | 6.630 | 6.500 | 6.720 | 540,000 | 3,558,540 | 6.5899 | 3.074 | 3.070 | 3.084 | 3.023 | 3.126 | 1,160,990 | 3.0651 | -0.15% |
| 2018-07-04 | 0 | 6.620 | 6.620 | 6.640 | 6.600 | 6.830 | 734,652 | 4,903,443 | 6.6745 | 3.079 | 3.079 | 3.088 | 3.070 | 3.177 | 1,579,488 | 3.1045 | -2.93% |
| 2018-07-03 | 0 | 6.820 | 6.820 | 6.840 | 6.640 | 6.970 | 900,000 | 6,043,380 | 6.7149 | 3.172 | 3.172 | 3.181 | 3.088 | 3.242 | 1,934,983 | 3.1232 | -2.43% |
| 2018-06-29 | 0 | 6.990 | 6.990 | 7.000 | 6.630 | 7.000 | 1,605,773 | 10,989,474 | 6.8437 | 3.251 | 3.251 | 3.256 | 3.084 | 3.256 | 3,452,382 | 3.1832 | 5.11% |
| 2018-06-28 | 0 | 6.650 | 6.650 | 6.680 | 6.510 | 6.990 | 2,698,780 | 18,276,618 | 6.7722 | 3.093 | 3.093 | 3.107 | 3.028 | 3.251 | 5,802,327 | 3.1499 | -3.06% |
| 2018-06-27 | 0 | 6.860 | 6.860 | 6.870 | 6.850 | 7.180 | 2,119,838 | 14,815,467 | 6.9890 | 3.191 | 3.191 | 3.195 | 3.186 | 3.340 | 4,557,613 | 3.2507 | -3.79% |
| 2018-06-26 | 0 | 7.130 | 7.130 | 7.140 | 6.960 | 7.300 | 1,748,000 | 12,478,560 | 7.1388 | 3.316 | 3.316 | 3.321 | 3.237 | 3.395 | 3,758,168 | 3.3204 | -2.73% |
| 2018-06-25 | 0 | 7.330 | 7.330 | 7.340 | 7.310 | 7.680 | 828,000 | 6,167,160 | 7.4483 | 3.409 | 3.409 | 3.414 | 3.400 | 3.572 | 1,780,185 | 3.4643 | -3.30% |
| 2018-06-22 | 0 | 7.580 | 7.530 | 7.580 | 7.450 | 7.650 | 1,262,000 | 9,503,440 | 7.5305 | 3.526 | 3.502 | 3.526 | 3.465 | 3.558 | 2,713,277 | 3.5026 | -0.39% |
| 2018-06-21 | 0 | 7.610 | 7.590 | 7.610 | 7.520 | 7.830 | 1,116,000 | 8,580,400 | 7.6885 | 3.540 | 3.530 | 3.540 | 3.498 | 3.642 | 2,399,379 | 3.5761 | 0.53% |
| 2018-06-20 | 0 | 7.570 | 7.480 | 7.570 | 7.350 | 7.570 | 582,537 | 4,364,739 | 7.4926 | 3.521 | 3.479 | 3.521 | 3.419 | 3.521 | 1,252,444 | 3.4850 | 2.57% |
| 2018-06-19 | 0 | 7.580 | 7.580 | 7.630 | 7.420 | 7.970 | 2,096,000 | 15,951,220 | 7.6103 | 3.433 | 3.433 | 3.455 | 3.360 | 3.609 | 4,628,485 | 3.4463 | -4.89% |
| 2018-06-15 | 0 | 7.970 | 7.900 | 7.970 | 7.660 | 7.970 | 1,820,000 | 14,208,980 | 7.8071 | 3.609 | 3.577 | 3.609 | 3.469 | 3.609 | 4,019,009 | 3.5354 | 3.24% |
| 2018-06-14 | 0 | 7.720 | 7.700 | 7.750 | 7.640 | 7.930 | 1,090,000 | 8,458,480 | 7.7601 | 3.496 | 3.487 | 3.510 | 3.460 | 3.591 | 2,406,989 | 3.5141 | -2.53% |
| 2018-06-13 | 0 | 7.920 | 7.900 | 7.920 | 7.820 | 7.960 | 810,000 | 6,389,320 | 7.8880 | 3.587 | 3.577 | 3.587 | 3.541 | 3.605 | 1,788,680 | 3.5721 | 1.02% |
| 2018-06-12 | 0 | 7.840 | 7.840 | 7.860 | 7.800 | 7.940 | 1,258,000 | 9,890,400 | 7.8620 | 3.550 | 3.550 | 3.559 | 3.532 | 3.596 | 2,777,974 | 3.5603 | -2.12% |
| 2018-06-11 | 0 | 8.010 | 8.010 | 8.020 | 7.930 | 8.040 | 594,002 | 4,744,196 | 7.9868 | 3.627 | 3.627 | 3.632 | 3.591 | 3.641 | 1,311,703 | 3.6168 | 0.38% |
| 2018-06-08 | 0 | 7.980 | 7.960 | 7.980 | 7.890 | 8.040 | 914,103 | 7,291,456 | 7.9766 | 3.614 | 3.605 | 3.614 | 3.573 | 3.641 | 2,018,565 | 3.6122 | -0.75% |
| 2018-06-07 | 0 | 8.040 | 8.040 | 8.050 | 7.930 | 8.090 | 736,000 | 5,887,440 | 7.9992 | 3.641 | 3.641 | 3.645 | 3.591 | 3.664 | 1,625,270 | 3.6224 | -0.50% |
| 2018-06-06 | 0 | 8.080 | 8.070 | 8.100 | 8.050 | 8.270 | 1,270,000 | 10,317,480 | 8.1240 | 3.659 | 3.654 | 3.668 | 3.645 | 3.745 | 2,804,473 | 3.6789 | -1.46% |
| 2018-06-05 | 0 | 8.200 | 8.190 | 8.200 | 8.000 | 8.300 | 3,556,390 | 29,091,302 | 8.1800 | 3.713 | 3.709 | 3.713 | 3.623 | 3.759 | 7,853,386 | 3.7043 | 2.12% |
| 2018-06-04 | 0 | 8.030 | 8.030 | 8.080 | 7.640 | 8.100 | 4,184,000 | 33,458,700 | 7.9968 | 3.636 | 3.636 | 3.659 | 3.460 | 3.668 | 9,239,304 | 3.6213 | 4.42% |
| 2018-06-01 | 0 | 7.690 | 7.660 | 7.690 | 7.530 | 7.690 | 1,184,000 | 9,035,070 | 7.6310 | 3.482 | 3.469 | 3.482 | 3.410 | 3.482 | 2,614,564 | 3.4557 | 2.12% |
| 2018-05-31 | 0 | 7.530 | 7.530 | 7.580 | 7.330 | 7.600 | 7,498,581 | 56,443,857 | 7.5273 | 3.410 | 3.410 | 3.433 | 3.319 | 3.442 | 16,558,717 | 3.4087 | 3.58% |
| 2018-05-30 | 0 | 7.270 | 7.220 | 7.270 | 7.140 | 7.350 | 4,242,000 | 30,688,060 | 7.2343 | 3.292 | 3.270 | 3.292 | 3.233 | 3.328 | 9,367,382 | 3.2761 | -1.09% |
| 2018-05-29 | 0 | 7.350 | 7.350 | 7.370 | 7.320 | 7.550 | 2,102,000 | 15,688,840 | 7.4638 | 3.328 | 3.328 | 3.337 | 3.315 | 3.419 | 4,641,735 | 3.3800 | -2.26% |
| 2018-05-28 | 0 | 7.520 | 7.510 | 7.520 | 7.440 | 7.560 | 1,410,000 | 10,607,060 | 7.5227 | 3.405 | 3.401 | 3.405 | 3.369 | 3.424 | 3,113,628 | 3.4067 | 1.08% |
| 2018-05-25 | 0 | 7.440 | 7.430 | 7.440 | 7.430 | 7.680 | 2,823,410 | 21,200,480 | 7.5088 | 3.369 | 3.365 | 3.369 | 3.365 | 3.478 | 6,234,786 | 3.4004 | -1.98% |
| 2018-05-24 | 0 | 7.590 | 7.590 | 7.600 | 7.540 | 7.770 | 3,434,000 | 26,124,450 | 7.6076 | 3.437 | 3.437 | 3.442 | 3.414 | 3.519 | 7,583,119 | 3.4451 | -1.30% |
| 2018-05-23 | 0 | 7.690 | 7.690 | 7.700 | 7.690 | 8.000 | 3,250,000 | 25,254,380 | 7.7706 | 3.482 | 3.482 | 3.487 | 3.482 | 3.623 | 7,176,802 | 3.5189 | -3.27% |
| 2018-05-21 | 0 | 7.950 | 7.930 | 7.950 | 7.900 | 8.040 | 830,000 | 6,609,780 | 7.9636 | 3.600 | 3.591 | 3.600 | 3.577 | 3.641 | 1,832,845 | 3.6063 | 0.51% |
| 2018-05-18 | 0 | 7.910 | 7.900 | 7.910 | 7.800 | 7.960 | 2,024,390 | 15,994,492 | 7.9009 | 3.582 | 3.577 | 3.582 | 3.532 | 3.605 | 4,470,353 | 3.5779 | 0.38% |
| 2018-05-17 | 0 | 7.880 | 7.870 | 7.880 | 7.780 | 7.990 | 1,414,000 | 11,173,000 | 7.9017 | 3.568 | 3.564 | 3.568 | 3.523 | 3.618 | 3,122,461 | 3.5783 | -1.38% |
| 2018-05-16 | 0 | 7.990 | 7.970 | 7.990 | 7.950 | 8.040 | 786,749 | 6,286,694 | 7.9907 | 3.618 | 3.609 | 3.618 | 3.600 | 3.641 | 1,737,336 | 3.6186 | 0.25% |
| 2018-05-15 | 0 | 7.970 | 7.960 | 7.980 | 7.920 | 8.070 | 1,734,000 | 13,833,330 | 7.9777 | 3.609 | 3.605 | 3.614 | 3.587 | 3.654 | 3,829,100 | 3.6127 | -2.09% |
| 2018-05-14 | 0 | 8.140 | 8.130 | 8.140 | 8.070 | 8.190 | 522,000 | 4,244,880 | 8.1320 | 3.686 | 3.682 | 3.686 | 3.654 | 3.709 | 1,152,705 | 3.6825 | 0.62% |
| 2018-05-11 | 0 | 8.090 | 8.090 | 8.100 | 8.080 | 8.180 | 342,000 | 2,770,480 | 8.1008 | 3.664 | 3.664 | 3.668 | 3.659 | 3.704 | 755,220 | 3.6684 | 0.12% |
| 2018-05-10 | 0 | 8.080 | 8.070 | 8.080 | 8.030 | 8.160 | 866,000 | 6,996,660 | 8.0793 | 3.659 | 3.654 | 3.659 | 3.636 | 3.695 | 1,912,342 | 3.6587 | -0.49% |
| 2018-05-09 | 0 | 8.120 | 8.110 | 8.120 | 8.080 | 8.200 | 626,000 | 5,090,070 | 8.1311 | 3.677 | 3.673 | 3.677 | 3.659 | 3.713 | 1,382,362 | 3.6822 | -1.34% |
| 2018-05-08 | 0 | 8.230 | 8.230 | 8.240 | 8.160 | 8.290 | 470,000 | 3,876,760 | 8.2484 | 3.727 | 3.727 | 3.731 | 3.695 | 3.754 | 1,037,876 | 3.7353 | -0.12% |
| 2018-05-07 | 0 | 8.240 | 8.240 | 8.280 | 8.150 | 8.300 | 544,000 | 4,470,240 | 8.2174 | 3.731 | 3.731 | 3.750 | 3.691 | 3.759 | 1,201,286 | 3.7212 | -0.96% |
| 2018-05-04 | 0 | 8.320 | 8.260 | 8.320 | 8.210 | 8.350 | 558,000 | 4,606,550 | 8.2555 | 3.768 | 3.741 | 3.768 | 3.718 | 3.781 | 1,232,202 | 3.7385 | 0.36% |
| 2018-05-03 | 0 | 8.290 | 8.280 | 8.290 | 8.240 | 8.350 | 1,443,658 | 11,959,264 | 8.2840 | 3.754 | 3.750 | 3.754 | 3.731 | 3.781 | 3,187,953 | 3.7514 | -1.66% |
| 2018-05-02 | 0 | 8.430 | 8.400 | 8.430 | 8.240 | 8.440 | 436,000 | 3,641,740 | 8.3526 | 3.818 | 3.804 | 3.818 | 3.731 | 3.822 | 962,796 | 3.7825 | 0.12% |
| 2018-04-30 | 0 | 8.420 | 8.290 | 8.420 | 8.180 | 8.420 | 484,000 | 4,038,020 | 8.3430 | 3.813 | 3.754 | 3.813 | 3.704 | 3.813 | 1,068,791 | 3.7781 | 2.56% |
| 2018-04-27 | 0 | 8.210 | 8.140 | 8.210 | 8.040 | 8.490 | 378,000 | 3,082,450 | 8.1546 | 3.718 | 3.686 | 3.718 | 3.641 | 3.845 | 834,717 | 3.6928 | -1.68% |
| 2018-04-26 | 0 | 8.350 | 8.340 | 8.350 | 7.950 | 8.350 | 1,318,000 | 10,813,900 | 8.2048 | 3.781 | 3.777 | 3.781 | 3.600 | 3.781 | 2,910,469 | 3.7155 | 3.86% |
| 2018-04-25 | 0 | 8.040 | 8.020 | 8.090 | 7.950 | 8.130 | 626,000 | 5,008,920 | 8.0015 | 3.641 | 3.632 | 3.664 | 3.600 | 3.682 | 1,382,362 | 3.6234 | -0.62% |
| 2018-04-24 | 0 | 8.090 | 8.080 | 8.090 | 7.890 | 8.100 | 736,180 | 5,921,490 | 8.0435 | 3.664 | 3.659 | 3.664 | 3.573 | 3.668 | 1,625,667 | 3.6425 | 2.66% |
| 2018-04-23 | 0 | 7.880 | 7.870 | 7.880 | 7.810 | 7.960 | 544,000 | 4,277,160 | 7.8624 | 3.568 | 3.564 | 3.568 | 3.537 | 3.605 | 1,201,286 | 3.5605 | -0.88% |
| 2018-04-20 | 0 | 7.950 | 7.940 | 7.950 | 7.880 | 8.190 | 1,412,000 | 11,238,120 | 7.9590 | 3.600 | 3.596 | 3.600 | 3.568 | 3.709 | 3,118,044 | 3.6042 | -3.05% |
| 2018-04-19 | 0 | 8.200 | 8.170 | 8.200 | 8.110 | 8.350 | 2,138,000 | 17,483,460 | 8.1775 | 3.713 | 3.700 | 3.713 | 3.673 | 3.781 | 4,721,231 | 3.7032 | 0.12% |
| 2018-04-18 | 0 | 8.190 | 8.140 | 8.200 | 8.000 | 8.440 | 1,616,000 | 13,232,820 | 8.1886 | 3.709 | 3.686 | 3.713 | 3.623 | 3.822 | 3,568,527 | 3.7082 | -1.92% |
| 2018-04-17 | 0 | 8.350 | 8.300 | 8.350 | 8.280 | 8.460 | 522,000 | 4,356,710 | 8.3462 | 3.781 | 3.759 | 3.781 | 3.750 | 3.831 | 1,152,705 | 3.7796 | -0.60% |
| 2018-04-16 | 0 | 8.400 | 8.390 | 8.400 | 8.300 | 8.620 | 1,546,000 | 13,241,480 | 8.5650 | 3.804 | 3.799 | 3.804 | 3.759 | 3.904 | 3,413,949 | 3.8786 | -1.64% |
| 2018-04-13 | 0 | 8.540 | 8.490 | 8.540 | 8.400 | 8.590 | 566,000 | 4,799,400 | 8.4795 | 3.867 | 3.845 | 3.867 | 3.804 | 3.890 | 1,249,868 | 3.8399 | -0.47% |
| 2018-04-12 | 0 | 8.580 | 8.510 | 8.580 | 8.450 | 8.600 | 546,000 | 4,652,300 | 8.5207 | 3.885 | 3.854 | 3.885 | 3.827 | 3.894 | 1,205,703 | 3.8586 | -0.12% |
| 2018-04-11 | 0 | 8.590 | 8.540 | 8.590 | 8.510 | 8.650 | 905,605 | 7,752,606 | 8.5607 | 3.890 | 3.867 | 3.890 | 3.854 | 3.917 | 1,999,799 | 3.8767 | 0.00% |
| 2018-04-10 | 0 | 8.590 | 8.590 | 8.600 | 8.500 | 8.650 | 1,501,015 | 12,897,428 | 8.5925 | 3.890 | 3.890 | 3.894 | 3.849 | 3.917 | 3,314,611 | 3.8911 | 0.94% |
| 2018-04-09 | 0 | 8.510 | 8.500 | 8.510 | 8.390 | 8.600 | 1,002,000 | 8,548,780 | 8.5317 | 3.854 | 3.849 | 3.854 | 3.799 | 3.894 | 2,212,663 | 3.8636 | 2.04% |
| 2018-04-06 | 0 | 8.340 | 8.300 | 8.340 | 8.270 | 8.430 | 612,000 | 5,083,840 | 8.3069 | 3.777 | 3.759 | 3.777 | 3.745 | 3.818 | 1,351,447 | 3.7618 | 0.24% |
| 2018-04-04 | 0 | 8.320 | 8.310 | 8.320 | 8.320 | 8.620 | 1,553,886 | 13,048,990 | 8.3976 | 3.768 | 3.763 | 3.768 | 3.768 | 3.904 | 3,431,364 | 3.8029 | -3.82% |
| 2018-04-03 | 0 | 8.650 | 8.600 | 8.650 | 8.470 | 8.880 | 844,243 | 7,269,281 | 8.6104 | 3.917 | 3.894 | 3.917 | 3.836 | 4.021 | 1,864,297 | 3.8992 | -3.46% |
| 2018-03-29 | 0 | 8.960 | 8.920 | 8.960 | 8.660 | 8.990 | 2,007,358 | 17,718,658 | 8.8269 | 4.058 | 4.039 | 4.058 | 3.922 | 4.071 | 4,432,742 | 3.9972 | 2.40% |
| 2018-03-28 | 0 | 8.750 | 8.730 | 8.760 | 8.610 | 8.860 | 1,420,000 | 12,382,300 | 8.7199 | 3.962 | 3.953 | 3.967 | 3.899 | 4.012 | 3,135,710 | 3.9488 | -0.57% |
| 2018-03-27 | 0 | 8.800 | 8.780 | 8.800 | 8.630 | 8.830 | 1,814,020 | 15,914,474 | 8.7730 | 3.985 | 3.976 | 3.985 | 3.908 | 3.999 | 4,005,804 | 3.9729 | 3.04% |
| 2018-03-26 | 0 | 8.540 | 8.540 | 8.620 | 8.360 | 8.670 | 1,045,534 | 8,927,169 | 8.5384 | 3.867 | 3.867 | 3.904 | 3.786 | 3.926 | 2,308,797 | 3.8666 | 0.12% |
| 2018-03-23 | 0 | 8.530 | 8.480 | 8.530 | 8.260 | 8.570 | 2,688,000 | 22,625,830 | 8.4173 | 3.863 | 3.840 | 3.863 | 3.741 | 3.881 | 5,935,767 | 3.8118 | -1.61% |
| 2018-03-22 | 0 | 8.670 | 8.670 | 8.700 | 8.520 | 8.890 | 1,630,000 | 14,169,400 | 8.6929 | 3.926 | 3.926 | 3.940 | 3.858 | 4.026 | 3,599,442 | 3.9366 | -1.59% |
| 2018-03-21 | 0 | 8.810 | 8.770 | 8.810 | 8.760 | 9.140 | 2,026,000 | 18,122,740 | 8.9451 | 3.990 | 3.971 | 3.990 | 3.967 | 4.139 | 4,473,908 | 4.0508 | -1.78% |
| 2018-03-20 | 0 | 8.970 | 8.910 | 8.970 | 8.770 | 8.990 | 2,058,000 | 18,291,260 | 8.8879 | 4.062 | 4.035 | 4.062 | 3.971 | 4.071 | 4,544,572 | 4.0249 | -0.33% |
| 2018-03-19 | 0 | 9.000 | 8.950 | 9.000 | 8.860 | 9.180 | 1,803,565 | 16,216,678 | 8.9915 | 4.076 | 4.053 | 4.076 | 4.012 | 4.157 | 3,982,716 | 4.0718 | -0.33% |
| 2018-03-16 | 0 | 9.030 | 9.020 | 9.030 | 8.860 | 9.290 | 3,770,416 | 34,179,144 | 9.0651 | 4.089 | 4.085 | 4.089 | 4.012 | 4.207 | 8,326,009 | 4.1051 | 0.44% |
| 2018-03-15 | 0 | 8.990 | 8.960 | 8.990 | 8.910 | 9.130 | 1,402,000 | 12,605,060 | 8.9908 | 4.071 | 4.058 | 4.071 | 4.035 | 4.135 | 3,095,962 | 4.0715 | -1.43% |
| 2018-03-14 | 0 | 9.120 | 9.060 | 9.120 | 8.910 | 9.360 | 2,824,000 | 25,891,140 | 9.1683 | 4.130 | 4.103 | 4.130 | 4.035 | 4.239 | 6,236,089 | 4.1518 | -2.77% |
| 2018-03-13 | 0 | 9.380 | 9.370 | 9.380 | 8.680 | 9.410 | 5,428,000 | 50,107,780 | 9.2314 | 4.248 | 4.243 | 4.248 | 3.931 | 4.261 | 11,986,363 | 4.1804 | 7.20% |
| 2018-03-12 | 0 | 8.750 | 8.750 | 8.760 | 8.540 | 8.770 | 2,622,000 | 22,677,540 | 8.6489 | 3.962 | 3.962 | 3.967 | 3.867 | 3.971 | 5,790,023 | 3.9167 | 1.63% |
| 2018-03-09 | 0 | 8.610 | 8.600 | 8.610 | 8.500 | 8.710 | 1,878,000 | 16,134,220 | 8.5912 | 3.899 | 3.894 | 3.899 | 3.849 | 3.944 | 4,147,087 | 3.8905 | 0.47% |
| 2018-03-08 | 0 | 8.570 | 8.570 | 8.580 | 8.450 | 8.610 | 1,814,000 | 15,500,660 | 8.5450 | 3.881 | 3.881 | 3.885 | 3.827 | 3.899 | 4,005,760 | 3.8696 | 2.02% |
| 2018-03-07 | 0 | 8.400 | 8.360 | 8.400 | 8.270 | 8.780 | 3,086,000 | 26,426,580 | 8.5634 | 3.804 | 3.786 | 3.804 | 3.745 | 3.976 | 6,814,649 | 3.8779 | -0.24% |
| 2018-03-06 | 0 | 8.420 | 8.420 | 8.430 | 7.910 | 8.480 | 4,212,000 | 34,613,260 | 8.2178 | 3.813 | 3.813 | 3.818 | 3.582 | 3.840 | 9,301,135 | 3.7214 | 8.23% |
| 2018-03-05 | 0 | 7.780 | 7.770 | 7.780 | 7.630 | 8.220 | 4,600,000 | 36,472,580 | 7.9288 | 3.523 | 3.519 | 3.523 | 3.455 | 3.722 | 10,157,935 | 3.5906 | 4.29% |
| 2018-03-02 | 0 | 7.460 | 7.450 | 7.460 | 7.380 | 7.480 | 636,000 | 4,718,800 | 7.4195 | 3.378 | 3.374 | 3.378 | 3.342 | 3.387 | 1,404,445 | 3.3599 | -1.45% |
| 2018-03-01 | 0 | 7.570 | 7.540 | 7.570 | 7.430 | 7.590 | 820,000 | 6,158,140 | 7.5099 | 3.428 | 3.414 | 3.428 | 3.365 | 3.437 | 1,810,762 | 3.4009 | 1.61% |
| 2018-02-28 | 0 | 7.450 | 7.420 | 7.450 | 7.400 | 7.510 | 608,000 | 4,527,130 | 7.4459 | 3.374 | 3.360 | 3.374 | 3.351 | 3.401 | 1,342,614 | 3.3719 | -2.10% |
| 2018-02-27 | 0 | 7.610 | 7.600 | 7.610 | 7.530 | 7.700 | 860,000 | 6,554,860 | 7.6219 | 3.446 | 3.442 | 3.446 | 3.410 | 3.487 | 1,899,092 | 3.4516 | 0.26% |
| 2018-02-26 | 0 | 7.590 | 7.590 | 7.600 | 7.590 | 7.700 | 570,000 | 4,356,380 | 7.6428 | 3.437 | 3.437 | 3.442 | 3.437 | 3.487 | 1,258,701 | 3.4610 | -1.17% |
| 2018-02-23 | 0 | 7.680 | 7.650 | 7.690 | 7.600 | 7.700 | 524,000 | 4,013,020 | 7.6584 | 3.478 | 3.464 | 3.482 | 3.442 | 3.487 | 1,157,121 | 3.4681 | 0.92% |
| 2018-02-22 | 0 | 7.610 | 7.600 | 7.650 | 7.550 | 7.680 | 584,000 | 4,451,900 | 7.6231 | 3.446 | 3.442 | 3.464 | 3.419 | 3.478 | 1,289,616 | 3.4521 | -0.91% |
| 2018-02-21 | 0 | 7.680 | 7.650 | 7.700 | 7.660 | 7.810 | 1,080,000 | 8,334,920 | 7.7175 | 3.478 | 3.464 | 3.487 | 3.469 | 3.537 | 2,384,906 | 3.4949 | -0.13% |
| 2018-02-20 | 0 | 7.690 | 7.650 | 7.700 | 7.580 | 7.770 | 466,000 | 3,584,000 | 7.6910 | 3.482 | 3.464 | 3.487 | 3.433 | 3.519 | 1,029,043 | 3.4828 | -0.13% |
| 2018-02-15 | 0 | 7.700 | 7.630 | 7.700 | 7.400 | 7.710 | 730,000 | 5,552,180 | 7.6057 | 3.487 | 3.455 | 3.487 | 3.351 | 3.491 | 1,612,020 | 3.4442 | 3.63% |
| 2018-02-14 | 0 | 7.430 | 7.380 | 7.440 | 7.230 | 7.470 | 658,000 | 4,831,900 | 7.3433 | 3.365 | 3.342 | 3.369 | 3.274 | 3.383 | 1,453,026 | 3.3254 | 1.36% |
| 2018-02-13 | 0 | 7.330 | 7.290 | 7.330 | 7.130 | 7.360 | 804,000 | 5,864,160 | 7.2937 | 3.319 | 3.301 | 3.319 | 3.229 | 3.333 | 1,775,430 | 3.3030 | 3.82% |
| 2018-02-12 | 0 | 7.060 | 7.060 | 7.080 | 7.010 | 7.150 | 1,290,000 | 9,120,440 | 7.0701 | 3.197 | 3.197 | 3.206 | 3.174 | 3.238 | 2,848,638 | 3.2017 | 0.43% |
| 2018-02-09 | 0 | 7.030 | 7.020 | 7.030 | 6.850 | 7.090 | 1,894,800 | 13,205,348 | 6.9693 | 3.184 | 3.179 | 3.184 | 3.102 | 3.211 | 4,184,186 | 3.1560 | -4.35% |
| 2018-02-08 | 0 | 7.350 | 7.310 | 7.370 | 7.200 | 7.390 | 1,870,000 | 13,610,600 | 7.2784 | 3.328 | 3.310 | 3.337 | 3.261 | 3.347 | 4,129,421 | 3.2960 | 1.10% |
| 2018-02-07 | 0 | 7.270 | 7.260 | 7.280 | 7.250 | 7.680 | 2,628,000 | 19,632,700 | 7.4706 | 3.292 | 3.288 | 3.297 | 3.283 | 3.478 | 5,803,272 | 3.3830 | -0.55% |
| 2018-02-06 | 0 | 7.310 | 7.250 | 7.310 | 7.120 | 7.900 | 3,554,000 | 26,286,900 | 7.3964 | 3.310 | 3.283 | 3.310 | 3.224 | 3.577 | 7,848,109 | 3.3495 | -9.19% |
| 2018-02-05 | 0 | 8.050 | 8.010 | 8.050 | 7.900 | 8.070 | 1,032,000 | 8,219,160 | 7.9643 | 3.645 | 3.627 | 3.645 | 3.577 | 3.654 | 2,278,911 | 3.6066 | -1.47% |
| 2018-02-02 | 0 | 8.170 | 8.120 | 8.170 | 8.020 | 8.210 | 764,000 | 6,213,660 | 8.1331 | 3.700 | 3.677 | 3.700 | 3.632 | 3.718 | 1,687,100 | 3.6830 | 0.12% |
| 2018-02-01 | 0 | 8.160 | 8.120 | 8.170 | 8.100 | 8.370 | 1,423,000 | 11,667,170 | 8.1990 | 3.695 | 3.677 | 3.700 | 3.668 | 3.790 | 3,142,335 | 3.7129 | -0.73% |
| 2018-01-31 | 0 | 8.220 | 8.180 | 8.230 | 8.000 | 8.360 | 2,096,000 | 17,013,260 | 8.1170 | 3.722 | 3.704 | 3.727 | 3.623 | 3.786 | 4,628,485 | 3.6758 | -1.67% |
| 2018-01-30 | 0 | 8.360 | 8.270 | 8.360 | 8.260 | 8.480 | 784,000 | 6,543,220 | 8.3459 | 3.786 | 3.745 | 3.786 | 3.741 | 3.840 | 1,731,265 | 3.7794 | -1.42% |
| 2018-01-29 | 0 | 8.480 | 8.410 | 8.480 | 8.330 | 8.650 | 1,192,000 | 10,089,840 | 8.4646 | 3.840 | 3.808 | 3.840 | 3.772 | 3.917 | 2,632,230 | 3.8332 | 1.19% |
| 2018-01-26 | 0 | 8.380 | 8.320 | 8.380 | 8.210 | 8.450 | 896,560 | 7,488,684 | 8.3527 | 3.795 | 3.768 | 3.795 | 3.718 | 3.827 | 1,979,826 | 3.7825 | 2.70% |
| 2018-01-25 | 0 | 8.160 | 8.160 | 8.190 | 8.110 | 8.470 | 2,466,000 | 20,339,540 | 8.2480 | 3.695 | 3.695 | 3.709 | 3.673 | 3.836 | 5,445,536 | 3.7351 | -4.11% |
| 2018-01-24 | 0 | 8.510 | 8.480 | 8.530 | 8.390 | 8.670 | 1,166,000 | 9,871,660 | 8.4663 | 3.854 | 3.840 | 3.863 | 3.799 | 3.926 | 2,574,816 | 3.8339 | -1.28% |
| 2018-01-23 | 0 | 8.620 | 8.570 | 8.650 | 8.430 | 8.640 | 2,259,000 | 19,291,710 | 8.5399 | 3.904 | 3.881 | 3.917 | 3.818 | 3.913 | 4,988,429 | 3.8673 | 3.23% |
| 2018-01-22 | 0 | 8.350 | 8.350 | 8.420 | 8.110 | 8.450 | 1,920,000 | 16,006,220 | 8.3366 | 3.781 | 3.781 | 3.813 | 3.673 | 3.827 | 4,239,834 | 3.7752 | 3.21% |
| 2018-01-19 | 0 | 8.090 | 8.050 | 8.090 | 7.860 | 8.230 | 1,232,552 | 9,951,443 | 8.0739 | 3.664 | 3.645 | 3.664 | 3.559 | 3.727 | 2,721,779 | 3.6562 | 1.38% |
| 2018-01-18 | 0 | 7.980 | 7.940 | 7.980 | 7.890 | 8.110 | 1,198,560 | 9,572,908 | 7.9870 | 3.614 | 3.596 | 3.614 | 3.573 | 3.673 | 2,646,716 | 3.6169 | -0.37% |
| 2018-01-17 | 0 | 8.010 | 8.010 | 8.080 | 8.010 | 8.280 | 1,100,000 | 8,904,460 | 8.0950 | 3.627 | 3.627 | 3.659 | 3.627 | 3.750 | 2,429,071 | 3.6658 | -3.38% |
| 2018-01-16 | 0 | 8.290 | 8.210 | 8.300 | 7.960 | 8.320 | 1,210,885 | 9,881,584 | 8.1606 | 3.754 | 3.718 | 3.759 | 3.605 | 3.768 | 2,673,933 | 3.6955 | 3.37% |
| 2018-01-15 | 0 | 8.020 | 7.990 | 8.020 | 7.900 | 8.380 | 668,000 | 5,446,860 | 8.1540 | 3.632 | 3.618 | 3.632 | 3.577 | 3.795 | 1,475,109 | 3.6925 | -2.31% |
| 2018-01-12 | 0 | 8.210 | 8.150 | 8.210 | 8.120 | 8.380 | 624,000 | 5,114,000 | 8.1955 | 3.718 | 3.691 | 3.718 | 3.677 | 3.795 | 1,377,946 | 3.7113 | -0.85% |
| 2018-01-11 | 0 | 8.280 | 8.220 | 8.280 | 8.150 | 8.600 | 920,000 | 7,646,620 | 8.3115 | 3.750 | 3.722 | 3.750 | 3.691 | 3.894 | 2,031,587 | 3.7639 | -4.17% |
| 2018-01-10 | 0 | 8.640 | 8.560 | 8.640 | 8.380 | 8.740 | 1,680,000 | 14,445,940 | 8.5988 | 3.913 | 3.876 | 3.913 | 3.795 | 3.958 | 3,709,854 | 3.8939 | 2.37% |
| 2018-01-09 | 0 | 8.440 | 8.430 | 8.440 | 8.320 | 8.670 | 1,465,943 | 12,399,389 | 8.4583 | 3.822 | 3.818 | 3.822 | 3.768 | 3.926 | 3,237,164 | 3.8303 | -3.21% |
| 2018-01-08 | 0 | 8.720 | 8.700 | 8.760 | 8.450 | 8.750 | 2,202,000 | 18,953,040 | 8.6072 | 3.949 | 3.940 | 3.967 | 3.827 | 3.962 | 4,862,559 | 3.8977 | 3.44% |
| 2018-01-05 | 0 | 8.430 | 8.420 | 8.430 | 8.190 | 8.480 | 1,758,000 | 14,748,400 | 8.3893 | 3.818 | 3.813 | 3.818 | 3.709 | 3.840 | 3,882,098 | 3.7991 | 2.31% |
| 2018-01-04 | 0 | 8.240 | 8.240 | 8.270 | 8.030 | 8.280 | 1,132,000 | 9,247,500 | 8.1692 | 3.731 | 3.731 | 3.745 | 3.636 | 3.750 | 2,499,735 | 3.6994 | 0.73% |
| 2018-01-03 | 0 | 8.180 | 8.140 | 8.180 | 7.890 | 8.380 | 2,272,000 | 18,628,390 | 8.1991 | 3.704 | 3.686 | 3.704 | 3.573 | 3.795 | 5,017,137 | 3.7130 | 3.02% |
| 2018-01-02 | 0 | 7.940 | 7.940 | 7.950 | 7.580 | 7.950 | 1,928,000 | 15,159,760 | 7.8629 | 3.596 | 3.596 | 3.600 | 3.433 | 3.600 | 4,257,500 | 3.5607 | 3.66% |
| 2017-12-29 | 0 | 7.660 | 7.610 | 7.680 | 7.500 | 7.690 | 846,000 | 6,440,820 | 7.6133 | 3.469 | 3.446 | 3.478 | 3.396 | 3.482 | 1,868,177 | 3.4477 | 0.39% |
| 2017-12-28 | 0 | 7.630 | 7.650 | 7.660 | 7.380 | 7.650 | 1,102,000 | 8,239,920 | 7.4772 | 3.455 | 3.464 | 3.469 | 3.342 | 3.464 | 2,433,488 | 3.3861 | 2.83% |
| 2017-12-27 | 0 | 7.420 | 7.420 | 7.450 | 7.290 | 7.560 | 558,000 | 4,166,860 | 7.4675 | 3.360 | 3.360 | 3.374 | 3.301 | 3.424 | 1,232,202 | 3.3816 | 1.78% |
| 2017-12-22 | 0 | 7.290 | 7.300 | 7.310 | 7.240 | 7.330 | 300,000 | 2,189,060 | 7.2969 | 3.301 | 3.306 | 3.310 | 3.279 | 3.319 | 662,474 | 3.3044 | 0.28% |
| 2017-12-21 | 0 | 7.270 | 7.270 | 7.320 | 7.210 | 7.330 | 230,000 | 1,675,480 | 7.2847 | 3.292 | 3.292 | 3.315 | 3.265 | 3.319 | 507,897 | 3.2989 | 1.54% |
| 2017-12-20 | 0 | 7.160 | 7.150 | 7.210 | 7.150 | 7.250 | 814,000 | 5,860,540 | 7.1997 | 3.242 | 3.238 | 3.265 | 3.238 | 3.283 | 1,797,513 | 3.2604 | -2.32% |
| 2017-12-19 | 0 | 7.330 | 7.270 | 7.360 | 7.200 | 7.420 | 758,000 | 5,525,500 | 7.2896 | 3.319 | 3.292 | 3.333 | 3.261 | 3.360 | 1,673,851 | 3.3011 | -0.41% |
| 2017-12-18 | 0 | 7.360 | 7.360 | 7.370 | 7.300 | 7.390 | 127,025 | 931,293 | 7.3316 | 3.333 | 3.333 | 3.337 | 3.306 | 3.347 | 280,503 | 3.3201 | 1.24% |
| 2017-12-15 | 0 | 7.270 | 7.260 | 7.380 | 7.210 | 7.390 | 1,228,000 | 8,939,620 | 7.2798 | 3.292 | 3.288 | 3.342 | 3.265 | 3.347 | 2,711,727 | 3.2967 | -2.02% |
| 2017-12-14 | 0 | 7.420 | 7.370 | 7.420 | 7.280 | 7.490 | 684,000 | 5,038,380 | 7.3661 | 3.360 | 3.337 | 3.360 | 3.297 | 3.392 | 1,510,441 | 3.3357 | -1.07% |
| 2017-12-13 | 0 | 7.500 | 7.430 | 7.490 | 7.400 | 7.580 | 242,000 | 1,809,540 | 7.4774 | 3.396 | 3.365 | 3.392 | 3.351 | 3.433 | 534,396 | 3.3861 | 0.67% |
| 2017-12-12 | 0 | 7.450 | 7.440 | 7.460 | 7.420 | 7.500 | 230,000 | 1,715,040 | 7.4567 | 3.374 | 3.369 | 3.378 | 3.360 | 3.396 | 507,897 | 3.3767 | 1.09% |
| 2017-12-11 | 0 | 7.370 | 7.360 | 7.420 | 7.290 | 7.430 | 266,000 | 1,961,360 | 7.3735 | 3.337 | 3.333 | 3.360 | 3.301 | 3.365 | 587,394 | 3.3391 | -0.81% |
| 2017-12-08 | 0 | 7.430 | 7.380 | 7.420 | 7.130 | 7.430 | 823,115 | 6,001,559 | 7.2913 | 3.365 | 3.342 | 3.360 | 3.229 | 3.365 | 1,817,641 | 3.3018 | 3.48% |
| 2017-12-07 | 0 | 7.180 | 7.120 | 7.180 | 7.070 | 7.280 | 948,000 | 6,786,200 | 7.1584 | 3.251 | 3.224 | 3.251 | 3.202 | 3.297 | 2,093,418 | 3.2417 | -1.10% |
| 2017-12-06 | 0 | 7.260 | 7.210 | 7.260 | 7.130 | 7.730 | 960,000 | 7,013,820 | 7.3061 | 3.288 | 3.265 | 3.288 | 3.229 | 3.501 | 2,119,917 | 3.3085 | -4.97% |
| 2017-12-05 | 0 | 7.640 | 7.630 | 7.640 | 7.620 | 7.750 | 490,000 | 3,765,560 | 7.6848 | 3.460 | 3.455 | 3.460 | 3.451 | 3.510 | 1,082,041 | 3.4801 | -1.29% |
| 2017-12-04 | 0 | 7.740 | 7.700 | 7.780 | 7.440 | 7.770 | 1,068,000 | 8,168,800 | 7.6487 | 3.505 | 3.487 | 3.523 | 3.369 | 3.519 | 2,358,407 | 3.4637 | 4.45% |
| 2017-12-01 | 0 | 7.410 | 7.370 | 7.430 | 7.300 | 7.430 | 404,000 | 2,972,380 | 7.3574 | 3.356 | 3.337 | 3.365 | 3.306 | 3.365 | 892,132 | 3.3318 | 0.54% |
| 2017-11-30 | 0 | 7.370 | 7.320 | 7.380 | 7.280 | 7.390 | 411,600 | 3,019,160 | 7.3352 | 3.337 | 3.315 | 3.342 | 3.297 | 3.347 | 908,914 | 3.3217 | 0.55% |
| 2017-11-29 | 0 | 7.330 | 7.300 | 7.330 | 7.250 | 7.360 | 444,000 | 3,241,540 | 7.3008 | 3.319 | 3.306 | 3.319 | 3.283 | 3.333 | 980,462 | 3.3061 | 0.41% |
| 2017-11-28 | 0 | 7.300 | 7.280 | 7.300 | 7.220 | 7.300 | 246,016 | 1,784,154 | 7.2522 | 3.306 | 3.297 | 3.306 | 3.270 | 3.306 | 543,264 | 3.2841 | 0.83% |
| 2017-11-27 | 0 | 7.240 | 7.200 | 7.240 | 7.190 | 7.320 | 462,000 | 3,350,900 | 7.2530 | 3.279 | 3.261 | 3.279 | 3.256 | 3.315 | 1,020,210 | 3.2845 | 0.00% |
| 2017-11-24 | 0 | 7.240 | 7.190 | 7.240 | 7.130 | 7.280 | 576,000 | 4,133,020 | 7.1754 | 3.279 | 3.256 | 3.279 | 3.229 | 3.297 | 1,271,950 | 3.2494 | 0.98% |
| 2017-11-23 | 0 | 7.170 | 7.170 | 7.180 | 7.170 | 7.360 | 604,000 | 4,380,980 | 7.2533 | 3.247 | 3.247 | 3.251 | 3.247 | 3.333 | 1,333,781 | 3.2846 | -1.92% |
| 2017-11-22 | 0 | 7.310 | 7.240 | 7.310 | 7.210 | 7.360 | 1,473,448 | 10,696,183 | 7.2593 | 3.310 | 3.279 | 3.310 | 3.265 | 3.333 | 3,253,737 | 3.2874 | 1.81% |
| 2017-11-21 | 0 | 7.180 | 7.180 | 7.230 | 7.130 | 7.260 | 1,196,000 | 8,574,280 | 7.1691 | 3.251 | 3.251 | 3.274 | 3.229 | 3.288 | 2,641,063 | 3.2465 | -1.10% |
| 2017-11-20 | 0 | 7.260 | 7.240 | 7.270 | 7.120 | 7.360 | 1,112,000 | 8,082,700 | 7.2686 | 3.288 | 3.279 | 3.292 | 3.224 | 3.333 | 2,455,570 | 3.2916 | -1.22% |
| 2017-11-17 | 0 | 7.350 | 7.300 | 7.360 | 7.270 | 7.480 | 610,000 | 4,481,080 | 7.3460 | 3.328 | 3.306 | 3.333 | 3.292 | 3.387 | 1,347,030 | 3.3266 | -0.41% |
| 2017-11-16 | 0 | 7.380 | 7.350 | 7.380 | 7.250 | 7.640 | 1,386,000 | 10,222,950 | 7.3759 | 3.342 | 3.328 | 3.342 | 3.283 | 3.460 | 3,060,630 | 3.3401 | -3.53% |
| 2017-11-15 | 0 | 7.650 | 7.640 | 7.670 | 7.650 | 7.690 | 152,365 | 1,167,819 | 7.6646 | 3.464 | 3.460 | 3.473 | 3.464 | 3.482 | 336,460 | 3.4709 | -0.52% |
| 2017-11-14 | 0 | 7.690 | 7.680 | 7.700 | 7.640 | 7.800 | 490,000 | 3,775,200 | 7.7045 | 3.482 | 3.478 | 3.487 | 3.460 | 3.532 | 1,082,041 | 3.4890 | -0.65% |
| 2017-11-13 | 0 | 7.740 | 7.700 | 7.740 | 7.560 | 7.750 | 252,000 | 1,933,060 | 7.6709 | 3.505 | 3.487 | 3.505 | 3.424 | 3.510 | 556,478 | 3.4737 | 1.57% |
| 2017-11-10 | 0 | 7.620 | 7.620 | 7.640 | 7.570 | 7.700 | 400,000 | 3,055,560 | 7.6389 | 3.451 | 3.451 | 3.460 | 3.428 | 3.487 | 883,299 | 3.4593 | -0.65% |
| 2017-11-09 | 0 | 7.670 | 7.630 | 7.670 | 7.590 | 7.700 | 212,000 | 1,620,110 | 7.6420 | 3.473 | 3.455 | 3.473 | 3.437 | 3.487 | 468,148 | 3.4607 | 0.26% |
| 2017-11-08 | 0 | 7.650 | 7.580 | 7.650 | 7.500 | 7.940 | 1,920,000 | 14,691,020 | 7.6516 | 3.464 | 3.433 | 3.464 | 3.396 | 3.596 | 4,239,834 | 3.4650 | -1.92% |
| 2017-11-07 | 0 | 7.800 | 7.780 | 7.810 | 7.770 | 7.900 | 620,000 | 4,844,640 | 7.8139 | 3.532 | 3.523 | 3.537 | 3.519 | 3.577 | 1,369,113 | 3.5385 | -0.76% |
| 2017-11-06 | 0 | 7.860 | 7.850 | 7.860 | 7.790 | 8.050 | 766,000 | 6,020,220 | 7.8593 | 3.559 | 3.555 | 3.559 | 3.528 | 3.645 | 1,691,517 | 3.5591 | -2.12% |
| 2017-11-03 | 0 | 8.030 | 8.010 | 8.050 | 8.010 | 8.170 | 420,000 | 3,381,860 | 8.0520 | 3.636 | 3.627 | 3.645 | 3.627 | 3.700 | 927,464 | 3.6464 | -1.11% |
| 2017-11-02 | 0 | 8.120 | 8.080 | 8.120 | 8.080 | 8.180 | 252,000 | 2,043,600 | 8.1095 | 3.677 | 3.659 | 3.677 | 3.659 | 3.704 | 556,478 | 3.6724 | 1.00% |
| 2017-11-01 | 0 | 8.040 | 8.040 | 8.080 | 7.990 | 8.270 | 806,000 | 6,568,440 | 8.1494 | 3.641 | 3.641 | 3.659 | 3.618 | 3.745 | 1,779,847 | 3.6905 | 0.75% |
| 2017-10-31 | 0 | 7.980 | 7.930 | 7.980 | 7.730 | 8.040 | 638,000 | 5,040,940 | 7.9012 | 3.614 | 3.591 | 3.614 | 3.501 | 3.641 | 1,408,861 | 3.5780 | 2.70% |
| 2017-10-30 | 0 | 7.770 | 7.730 | 7.770 | 7.730 | 7.850 | 408,000 | 3,176,030 | 7.7844 | 3.519 | 3.501 | 3.519 | 3.501 | 3.555 | 900,965 | 3.5251 | -0.77% |
| 2017-10-27 | 0 | 7.830 | 7.800 | 7.830 | 7.790 | 8.110 | 1,456,590 | 11,566,370 | 7.9407 | 3.546 | 3.532 | 3.546 | 3.528 | 3.673 | 3,216,510 | 3.5959 | -2.37% |
| 2017-10-26 | 0 | 8.020 | 8.020 | 8.060 | 8.000 | 8.130 | 806,000 | 6,499,600 | 8.0640 | 3.632 | 3.632 | 3.650 | 3.623 | 3.682 | 1,779,847 | 3.6518 | -1.35% |
| 2017-10-25 | 0 | 8.130 | 8.100 | 8.140 | 8.080 | 8.290 | 460,000 | 3,754,480 | 8.1619 | 3.682 | 3.668 | 3.686 | 3.659 | 3.754 | 1,015,793 | 3.6961 | 0.00% |
| 2017-10-24 | 0 | 8.130 | 8.060 | 8.130 | 8.000 | 8.280 | 702,000 | 5,697,260 | 8.1158 | 3.682 | 3.650 | 3.682 | 3.623 | 3.750 | 1,550,189 | 3.6752 | 1.25% |
| 2017-10-23 | 0 | 8.030 | 7.960 | 8.030 | 7.950 | 8.150 | 704,000 | 5,662,160 | 8.0428 | 3.636 | 3.605 | 3.636 | 3.600 | 3.691 | 1,554,606 | 3.6422 | -1.35% |
| 2017-10-20 | 0 | 8.140 | 8.130 | 8.150 | 8.030 | 8.160 | 442,000 | 3,581,220 | 8.1023 | 3.686 | 3.682 | 3.691 | 3.636 | 3.695 | 976,045 | 3.6691 | 1.75% |
| 2017-10-19 | 0 | 8.000 | 7.950 | 7.990 | 7.950 | 8.260 | 690,000 | 5,603,740 | 8.1214 | 3.623 | 3.600 | 3.618 | 3.600 | 3.741 | 1,523,690 | 3.6777 | -3.03% |
| 2017-10-18 | 0 | 8.250 | 8.250 | 8.300 | 8.100 | 8.380 | 868,000 | 7,164,550 | 8.2541 | 3.736 | 3.736 | 3.759 | 3.668 | 3.795 | 1,916,758 | 3.7378 | 1.85% |
| 2017-10-17 | 0 | 8.100 | 8.100 | 8.110 | 8.050 | 8.540 | 1,276,000 | 10,553,240 | 8.2706 | 3.668 | 3.668 | 3.673 | 3.645 | 3.867 | 2,817,723 | 3.7453 | -3.46% |
| 2017-10-16 | 0 | 8.390 | 8.340 | 8.410 | 8.310 | 8.600 | 856,000 | 7,244,380 | 8.4631 | 3.799 | 3.777 | 3.808 | 3.763 | 3.894 | 1,890,259 | 3.8325 | -1.29% |
| 2017-10-13 | 0 | 8.500 | 8.500 | 8.530 | 8.430 | 8.720 | 464,041 | 3,966,506 | 8.5477 | 3.849 | 3.849 | 3.863 | 3.818 | 3.949 | 1,024,717 | 3.8708 | -1.16% |
| 2017-10-12 | 0 | 8.600 | 8.550 | 8.620 | 8.380 | 8.790 | 1,368,000 | 11,726,620 | 8.5721 | 3.894 | 3.872 | 3.904 | 3.795 | 3.981 | 3,020,881 | 3.8819 | -0.46% |
| 2017-10-11 | 0 | 8.640 | 8.630 | 8.650 | 8.630 | 8.850 | 1,413,545 | 12,315,515 | 8.7125 | 3.913 | 3.908 | 3.917 | 3.908 | 4.008 | 3,121,456 | 3.9454 | -3.46% |
| 2017-10-10 | 0 | 8.950 | 8.940 | 8.950 | 8.610 | 8.950 | 1,534,000 | 13,425,340 | 8.7519 | 4.053 | 4.048 | 4.053 | 3.899 | 4.053 | 3,387,450 | 3.9633 | 1.13% |
| 2017-10-09 | 0 | 8.850 | 8.810 | 8.850 | 8.520 | 9.340 | 1,584,000 | 14,036,800 | 8.8616 | 4.008 | 3.990 | 4.008 | 3.858 | 4.230 | 3,497,863 | 4.0130 | -0.90% |
| 2017-10-06 | 0 | 8.930 | 8.920 | 8.950 | 8.930 | 9.220 | 2,204,000 | 19,955,880 | 9.0544 | 4.044 | 4.039 | 4.053 | 4.044 | 4.175 | 4,866,976 | 4.1003 | -2.08% |
| 2017-10-04 | 0 | 9.120 | 9.080 | 9.120 | 8.990 | 9.250 | 1,592,000 | 14,416,640 | 9.0557 | 4.130 | 4.112 | 4.130 | 4.071 | 4.189 | 3,515,529 | 4.1008 | 0.22% |
| 2017-10-03 | 0 | 9.100 | 9.090 | 9.100 | 8.980 | 9.300 | 1,350,000 | 12,347,360 | 9.1462 | 4.121 | 4.116 | 4.121 | 4.067 | 4.211 | 2,981,133 | 4.1418 | 2.13% |
| 2017-09-29 | 0 | 8.910 | 8.880 | 8.990 | 8.820 | 9.040 | 907,836 | 8,113,185 | 8.9368 | 4.035 | 4.021 | 4.071 | 3.994 | 4.094 | 2,004,726 | 4.0470 | 0.00% |
| 2017-09-28 | 0 | 8.910 | 8.910 | 8.980 | 8.720 | 9.240 | 1,562,000 | 13,919,820 | 8.9115 | 4.035 | 4.035 | 4.067 | 3.949 | 4.184 | 3,449,281 | 4.0356 | -1.98% |
| 2017-09-27 | 0 | 9.090 | 9.060 | 9.110 | 8.960 | 9.310 | 1,768,000 | 16,181,040 | 9.1522 | 4.116 | 4.103 | 4.125 | 4.058 | 4.216 | 3,904,180 | 4.1445 | 1.00% |
| 2017-09-26 | 0 | 9.000 | 8.960 | 9.000 | 8.510 | 9.180 | 2,388,321 | 21,392,985 | 8.9573 | 4.076 | 4.058 | 4.076 | 3.854 | 4.157 | 5,274,002 | 4.0563 | 2.27% |
| 2017-09-25 | 0 | 8.800 | 8.760 | 8.840 | 8.530 | 10.32 | 7,242,000 | 66,481,140 | 9.1799 | 3.985 | 3.967 | 4.003 | 3.863 | 4.673 | 15,992,123 | 4.1571 | -13.89% |
| 2017-09-22 | 0 | 10.22 | 10.22 | 10.28 | 10.20 | 10.68 | 3,494,000 | 36,480,242 | 10.441 | 4.628 | 4.628 | 4.655 | 4.619 | 4.836 | 7,715,614 | 4.7281 | -1.92% |
| 2017-09-21 | 0 | 10.42 | 10.40 | 10.50 | 9.800 | 10.78 | 5,863,000 | 60,406,900 | 10.303 | 4.719 | 4.710 | 4.755 | 4.438 | 4.882 | 12,946,950 | 4.6657 | 1.56% |
| 2017-09-20 | 0 | 10.26 | 10.18 | 10.24 | 9.750 | 10.80 | 9,599,900 | 98,643,018 | 10.275 | 4.646 | 4.610 | 4.637 | 4.415 | 4.891 | 21,198,947 | 4.6532 | 6.43% |
| 2017-09-19 | 0 | 9.640 | 9.620 | 9.640 | 7.950 | 9.660 | 10,082,361 | 90,957,584 | 9.0215 | 4.365 | 4.356 | 4.365 | 3.600 | 4.375 | 22,264,340 | 4.0853 | 20.95% |
| 2017-09-18 | 0 | 7.970 | 7.950 | 7.990 | 7.820 | 8.060 | 8,461,000 | 67,525,222 | 7.9808 | 3.609 | 3.600 | 3.618 | 3.541 | 3.650 | 18,683,975 | 3.6141 | 2.18% |
| 2017-09-15 | 0 | 7.800 | 7.740 | 7.820 | 7.490 | 7.950 | 7,172,777 | 55,501,270 | 7.7378 | 3.532 | 3.505 | 3.541 | 3.392 | 3.600 | 15,839,261 | 3.5040 | 4.56% |
| 2017-09-14 | 0 | 7.460 | 7.430 | 7.460 | 7.410 | 7.490 | 516,000 | 3,847,940 | 7.4572 | 3.378 | 3.365 | 3.378 | 3.356 | 3.392 | 1,139,455 | 3.3770 | 0.40% |
| 2017-09-13 | 0 | 7.430 | 7.430 | 7.440 | 7.420 | 7.470 | 412,000 | 3,068,720 | 7.4483 | 3.365 | 3.365 | 3.369 | 3.360 | 3.383 | 909,798 | 3.3730 | -0.67% |
| 2017-09-12 | 0 | 7.480 | 7.460 | 7.480 | 7.440 | 7.520 | 1,156,000 | 8,646,370 | 7.4796 | 3.387 | 3.378 | 3.387 | 3.369 | 3.405 | 2,552,733 | 3.3871 | 0.27% |
| 2017-09-11 | 0 | 7.460 | 7.450 | 7.460 | 7.410 | 7.520 | 1,038,989 | 7,750,428 | 7.4596 | 3.378 | 3.374 | 3.378 | 3.356 | 3.405 | 2,294,344 | 3.3781 | 0.95% |
| 2017-09-08 | 0 | 7.390 | 7.330 | 7.390 | 7.330 | 7.750 | 1,456,989 | 10,934,339 | 7.5048 | 3.347 | 3.319 | 3.347 | 3.319 | 3.510 | 3,217,391 | 3.3985 | -2.12% |
| 2017-09-07 | 0 | 7.550 | 7.480 | 7.550 | 7.160 | 7.580 | 3,478,000 | 25,601,920 | 7.3611 | 3.419 | 3.387 | 3.419 | 3.242 | 3.433 | 7,680,282 | 3.3335 | 5.30% |
| 2017-09-06 | 0 | 7.170 | 7.150 | 7.170 | 7.150 | 7.240 | 346,000 | 2,482,900 | 7.1760 | 3.247 | 3.238 | 3.247 | 3.238 | 3.279 | 764,053 | 3.2496 | -0.28% |
| 2017-09-05 | 0 | 7.190 | 7.130 | 7.190 | 7.030 | 7.260 | 776,000 | 5,542,480 | 7.1424 | 3.256 | 3.229 | 3.256 | 3.184 | 3.288 | 1,713,599 | 3.2344 | 0.00% |
| 2017-09-04 | 0 | 7.190 | 7.150 | 7.190 | 7.120 | 7.400 | 796,000 | 5,750,120 | 7.2238 | 3.256 | 3.238 | 3.256 | 3.224 | 3.351 | 1,757,764 | 3.2713 | -2.71% |
| 2017-09-01 | 0 | 7.390 | 7.330 | 7.390 | 7.340 | 7.410 | 398,000 | 2,940,380 | 7.3879 | 3.347 | 3.319 | 3.347 | 3.324 | 3.356 | 878,882 | 3.3456 | -0.14% |
| 2017-08-31 | 0 | 7.400 | 7.400 | 7.430 | 7.340 | 7.530 | 1,164,000 | 8,630,200 | 7.4143 | 3.351 | 3.351 | 3.365 | 3.324 | 3.410 | 2,570,399 | 3.3575 | 0.54% |
| 2017-08-30 | 0 | 7.360 | 7.360 | 7.370 | 7.280 | 7.380 | 660,000 | 4,829,340 | 7.3172 | 3.333 | 3.333 | 3.337 | 3.297 | 3.342 | 1,457,443 | 3.3136 | 0.82% |
| 2017-08-29 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.370 | 462,000 | 3,367,240 | 7.2884 | 3.306 | 3.283 | 3.306 | 3.261 | 3.337 | 1,020,210 | 3.3005 | 0.69% |
| 2017-08-28 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.290 | 546,000 | 3,951,980 | 7.2381 | 3.283 | 3.261 | 3.283 | 3.238 | 3.301 | 1,205,703 | 3.2777 | 1.26% |
| 2017-08-25 | 0 | 7.160 | 7.110 | 7.180 | 7.010 | 7.270 | 524,000 | 3,760,010 | 7.1756 | 3.242 | 3.220 | 3.251 | 3.174 | 3.292 | 1,157,121 | 3.2495 | -0.56% |
| 2017-08-24 | 0 | 7.200 | 7.190 | 7.200 | 7.090 | 7.200 | 718,400 | 5,152,044 | 7.1716 | 3.261 | 3.256 | 3.261 | 3.211 | 3.261 | 1,586,404 | 3.2476 | 0.28% |
| 2017-08-22 | 0 | 7.180 | 7.160 | 7.180 | 7.050 | 7.190 | 270,000 | 1,925,060 | 7.1299 | 3.251 | 3.242 | 3.251 | 3.193 | 3.256 | 596,227 | 3.2287 | 2.13% |
| 2017-08-21 | 0 | 7.030 | 7.000 | 7.030 | 6.990 | 7.090 | 2,050,000 | 14,356,520 | 7.0032 | 3.184 | 3.170 | 3.184 | 3.165 | 3.211 | 4,526,906 | 3.1714 | 0.43% |
| 2017-08-18 | 0 | 7.000 | 6.990 | 7.000 | 6.980 | 7.080 | 2,100,000 | 14,704,500 | 7.0021 | 3.170 | 3.165 | 3.170 | 3.161 | 3.206 | 4,637,318 | 3.1709 | -0.14% |
| 2017-08-17 | 0 | 7.010 | 7.010 | 7.050 | 6.980 | 7.100 | 276,000 | 1,938,680 | 7.0242 | 3.174 | 3.174 | 3.193 | 3.161 | 3.215 | 609,476 | 3.1809 | -0.57% |
| 2017-08-16 | 0 | 7.050 | 7.040 | 7.050 | 7.030 | 7.110 | 772,000 | 5,441,040 | 7.0480 | 3.193 | 3.188 | 3.193 | 3.184 | 3.220 | 1,704,766 | 3.1917 | -0.56% |
| 2017-08-15 | 0 | 7.090 | 7.080 | 7.100 | 7.020 | 7.110 | 406,000 | 2,874,180 | 7.0793 | 3.211 | 3.206 | 3.215 | 3.179 | 3.220 | 896,548 | 3.2058 | 0.42% |
| 2017-08-14 | 0 | 7.060 | 7.040 | 7.060 | 6.960 | 7.240 | 1,054,000 | 7,421,260 | 7.0410 | 3.197 | 3.188 | 3.197 | 3.152 | 3.279 | 2,327,492 | 3.1885 | 1.58% |
| 2017-08-11 | 0 | 6.950 | 6.950 | 6.960 | 6.900 | 7.060 | 942,000 | 6,556,700 | 6.9604 | 3.147 | 3.147 | 3.152 | 3.125 | 3.197 | 2,080,168 | 3.1520 | -1.56% |
| 2017-08-10 | 0 | 7.060 | 7.040 | 7.080 | 7.030 | 7.180 | 748,000 | 5,293,140 | 7.0764 | 3.197 | 3.188 | 3.206 | 3.184 | 3.251 | 1,651,769 | 3.2045 | -1.53% |
| 2017-08-09 | 0 | 7.170 | 7.160 | 7.180 | 7.160 | 7.280 | 782,464 | 5,621,249 | 7.1840 | 3.247 | 3.242 | 3.251 | 3.242 | 3.297 | 1,727,874 | 3.2533 | -0.42% |
| 2017-08-08 | 0 | 7.200 | 7.180 | 7.200 | 7.160 | 7.270 | 744,000 | 5,355,080 | 7.1977 | 3.261 | 3.251 | 3.261 | 3.242 | 3.292 | 1,642,936 | 3.2595 | 0.00% |
| 2017-08-07 | 0 | 7.200 | 7.190 | 7.200 | 7.180 | 7.420 | 1,256,000 | 9,102,720 | 7.2474 | 3.261 | 3.256 | 3.261 | 3.251 | 3.360 | 2,773,558 | 3.2820 | -2.44% |
| 2017-08-04 | 0 | 7.380 | 7.350 | 7.380 | 7.350 | 7.500 | 440,000 | 3,245,640 | 7.3765 | 3.342 | 3.328 | 3.342 | 3.328 | 3.396 | 971,629 | 3.3404 | -1.07% |
| 2017-08-03 | 0 | 7.460 | 7.400 | 7.490 | 7.320 | 7.530 | 714,000 | 5,310,620 | 7.4378 | 3.378 | 3.351 | 3.392 | 3.315 | 3.410 | 1,576,688 | 3.3682 | 0.81% |
| 2017-08-02 | 0 | 7.400 | 7.370 | 7.400 | 7.360 | 7.650 | 960,000 | 7,135,680 | 7.4330 | 3.351 | 3.337 | 3.351 | 3.333 | 3.464 | 2,119,917 | 3.3660 | -1.60% |
| 2017-08-01 | 0 | 7.520 | 7.460 | 7.520 | 7.470 | 7.560 | 714,000 | 5,353,880 | 7.4984 | 3.405 | 3.378 | 3.405 | 3.383 | 3.424 | 1,576,688 | 3.3956 | 0.27% |
| 2017-07-31 | 0 | 7.500 | 7.470 | 7.500 | 7.440 | 7.600 | 898,000 | 6,742,500 | 7.5084 | 3.396 | 3.383 | 3.396 | 3.369 | 3.442 | 1,983,006 | 3.4001 | -0.66% |
| 2017-07-28 | 0 | 7.550 | 7.500 | 7.560 | 7.490 | 7.750 | 1,056,000 | 7,997,040 | 7.5730 | 3.419 | 3.396 | 3.424 | 3.392 | 3.510 | 2,331,909 | 3.4294 | -1.95% |
| 2017-07-27 | 0 | 7.700 | 7.680 | 7.690 | 7.550 | 7.760 | 2,736,000 | 20,939,100 | 7.6532 | 3.487 | 3.478 | 3.482 | 3.419 | 3.514 | 6,041,763 | 3.4657 | 1.18% |
| 2017-07-26 | 0 | 7.610 | 7.560 | 7.610 | 7.550 | 7.630 | 664,000 | 5,040,280 | 7.5908 | 3.446 | 3.424 | 3.446 | 3.419 | 3.455 | 1,466,276 | 3.4375 | 0.13% |
| 2017-07-25 | 0 | 7.600 | 7.580 | 7.620 | 7.500 | 7.770 | 566,000 | 4,298,360 | 7.5943 | 3.442 | 3.433 | 3.451 | 3.396 | 3.519 | 1,249,868 | 3.4391 | -1.94% |
| 2017-07-24 | 0 | 7.750 | 7.690 | 7.750 | 7.690 | 7.780 | 1,122,000 | 8,695,840 | 7.7503 | 3.510 | 3.482 | 3.510 | 3.482 | 3.523 | 2,477,653 | 3.5097 | 0.78% |
| 2017-07-21 | 0 | 7.690 | 7.610 | 7.700 | 7.600 | 7.770 | 1,044,000 | 7,993,480 | 7.6566 | 3.482 | 3.446 | 3.487 | 3.442 | 3.519 | 2,305,410 | 3.4673 | 0.39% |
| 2017-07-20 | 0 | 7.660 | 7.660 | 7.720 | 7.490 | 7.740 | 2,138,000 | 16,360,580 | 7.6523 | 3.469 | 3.469 | 3.496 | 3.392 | 3.505 | 4,721,231 | 3.4653 | 0.00% |
| 2017-07-19 | 0 | 7.660 | 7.610 | 7.660 | 7.510 | 7.700 | 1,276,000 | 9,713,940 | 7.6128 | 3.469 | 3.446 | 3.469 | 3.401 | 3.487 | 2,817,723 | 3.4474 | -0.39% |
| 2017-07-18 | 0 | 7.690 | 7.620 | 7.690 | 7.440 | 7.730 | 1,358,000 | 10,339,680 | 7.6139 | 3.482 | 3.451 | 3.482 | 3.369 | 3.501 | 2,998,799 | 3.4479 | 0.39% |
| 2017-07-17 | 0 | 7.660 | 7.640 | 7.660 | 7.350 | 7.660 | 2,170,000 | 16,357,840 | 7.5382 | 3.469 | 3.460 | 3.469 | 3.328 | 3.469 | 4,791,895 | 3.4136 | 3.79% |
| 2017-07-14 | 0 | 7.380 | 7.360 | 7.380 | 7.230 | 7.440 | 1,039,351 | 7,634,176 | 7.3451 | 3.342 | 3.333 | 3.342 | 3.274 | 3.369 | 2,295,143 | 3.3262 | 1.51% |
| 2017-07-13 | 0 | 7.270 | 7.210 | 7.280 | 7.170 | 7.300 | 980,000 | 7,071,160 | 7.2155 | 3.292 | 3.265 | 3.297 | 3.247 | 3.306 | 2,164,082 | 3.2675 | 0.97% |
| 2017-07-12 | 0 | 7.200 | 7.170 | 7.200 | 7.160 | 7.490 | 798,135 | 5,821,636 | 7.2940 | 3.261 | 3.247 | 3.261 | 3.242 | 3.392 | 1,762,479 | 3.3031 | -2.70% |
| 2017-07-11 | 0 | 7.400 | 7.340 | 7.400 | 7.340 | 7.420 | 310,000 | 2,291,200 | 7.3910 | 3.351 | 3.324 | 3.351 | 3.324 | 3.360 | 684,556 | 3.3470 | 0.14% |
| 2017-07-10 | 0 | 7.390 | 7.360 | 7.390 | 7.320 | 7.400 | 622,000 | 4,589,760 | 7.3790 | 3.347 | 3.333 | 3.347 | 3.315 | 3.351 | 1,373,529 | 3.3416 | 1.09% |
| 2017-07-07 | 0 | 7.310 | 7.300 | 7.310 | 7.260 | 7.390 | 506,000 | 3,704,300 | 7.3208 | 3.310 | 3.306 | 3.310 | 3.288 | 3.347 | 1,117,373 | 3.3152 | -0.95% |
| 2017-07-06 | 0 | 7.380 | 7.310 | 7.380 | 7.270 | 7.390 | 220,000 | 1,610,660 | 7.3212 | 3.342 | 3.310 | 3.342 | 3.292 | 3.347 | 485,814 | 3.3154 | -0.14% |
| 2017-07-05 | 0 | 7.390 | 7.330 | 7.390 | 7.300 | 7.480 | 440,000 | 3,245,680 | 7.3765 | 3.347 | 3.319 | 3.347 | 3.306 | 3.387 | 971,629 | 3.3405 | 1.23% |
| 2017-07-04 | 0 | 7.300 | 7.270 | 7.300 | 7.250 | 7.530 | 650,000 | 4,795,180 | 7.3772 | 3.306 | 3.292 | 3.306 | 3.283 | 3.410 | 1,435,360 | 3.3407 | -1.35% |
| 2017-07-03 | 0 | 7.400 | 7.390 | 7.430 | 7.330 | 7.480 | 818,000 | 6,066,460 | 7.4162 | 3.351 | 3.347 | 3.365 | 3.319 | 3.387 | 1,806,346 | 3.3584 | 0.82% |
| 2017-06-30 | 0 | 7.340 | 7.220 | 7.350 | 7.180 | 7.350 | 354,000 | 2,578,120 | 7.2828 | 3.324 | 3.270 | 3.328 | 3.251 | 3.328 | 781,719 | 3.2980 | 1.24% |
| 2017-06-29 | 0 | 7.250 | 7.180 | 7.250 | 7.170 | 7.250 | 464,000 | 3,350,980 | 7.2219 | 3.283 | 3.251 | 3.283 | 3.247 | 3.283 | 1,024,626 | 3.2704 | 0.42% |
| 2017-06-28 | 0 | 7.220 | 7.150 | 7.220 | 7.080 | 7.250 | 232,000 | 1,664,100 | 7.1728 | 3.270 | 3.238 | 3.270 | 3.206 | 3.283 | 512,313 | 3.2482 | 0.00% |
| 2017-06-27 | 0 | 7.220 | 7.140 | 7.220 | 7.060 | 7.240 | 318,000 | 2,272,980 | 7.1477 | 3.270 | 3.233 | 3.270 | 3.197 | 3.279 | 702,222 | 3.2368 | 1.69% |
| 2017-06-26 | 0 | 7.100 | 7.070 | 7.100 | 6.940 | 7.100 | 452,000 | 3,181,680 | 7.0391 | 3.215 | 3.202 | 3.215 | 3.143 | 3.215 | 998,128 | 3.1876 | 2.16% |
| 2017-06-23 | 0 | 6.950 | 6.940 | 6.950 | 6.940 | 7.000 | 304,000 | 2,114,880 | 6.9568 | 3.147 | 3.143 | 3.147 | 3.143 | 3.170 | 671,307 | 3.1504 | -0.43% |
| 2017-06-22 | 0 | 6.980 | 6.970 | 6.980 | 6.950 | 7.150 | 1,132,000 | 7,912,320 | 6.9897 | 3.161 | 3.156 | 3.161 | 3.147 | 3.238 | 2,499,735 | 3.1653 | -0.14% |
| 2017-06-21 | 0 | 6.990 | 6.930 | 6.990 | 6.890 | 7.030 | 694,000 | 4,832,220 | 6.9629 | 3.165 | 3.138 | 3.165 | 3.120 | 3.184 | 1,532,523 | 3.1531 | 1.60% |
| 2017-06-20 | 0 | 6.880 | 6.850 | 6.890 | 6.830 | 7.080 | 1,040,000 | 7,224,760 | 6.9469 | 3.116 | 3.102 | 3.120 | 3.093 | 3.206 | 2,296,577 | 3.1459 | -2.13% |
| 2017-06-19 | 0 | 7.130 | 7.130 | 7.180 | 7.130 | 7.170 | 60,000 | 428,400 | 7.1400 | 3.184 | 3.184 | 3.206 | 3.184 | 3.201 | 134,380 | 3.1880 | 0.00% |
| 2017-06-16 | 0 | 7.130 | 7.060 | 7.130 | 7.050 | 7.130 | 402,400 | 2,854,804 | 7.0944 | 3.184 | 3.152 | 3.184 | 3.148 | 3.184 | 901,239 | 3.1676 | 0.14% |
| 2017-06-15 | 0 | 7.120 | 7.100 | 7.120 | 7.070 | 7.140 | 184,000 | 1,308,320 | 7.1104 | 3.179 | 3.170 | 3.179 | 3.157 | 3.188 | 412,097 | 3.1748 | 0.42% |
| 2017-06-14 | 0 | 7.090 | 7.090 | 7.200 | 7.090 | 7.250 | 162,000 | 1,153,680 | 7.1215 | 3.166 | 3.166 | 3.215 | 3.166 | 3.237 | 362,825 | 3.1797 | -0.98% |
| 2017-06-13 | 0 | 7.160 | 7.130 | 7.180 | 7.060 | 7.260 | 471,414 | 3,370,276 | 7.1493 | 3.197 | 3.184 | 3.206 | 3.152 | 3.242 | 1,055,806 | 3.1921 | -1.38% |
| 2017-06-12 | 0 | 7.260 | 7.250 | 7.300 | 7.260 | 7.410 | 160,000 | 1,168,780 | 7.3049 | 3.242 | 3.237 | 3.259 | 3.242 | 3.309 | 358,345 | 3.2616 | -1.89% |
| 2017-06-09 | 0 | 7.400 | 7.320 | 7.400 | 7.240 | 7.460 | 320,000 | 2,350,680 | 7.3459 | 3.304 | 3.268 | 3.304 | 3.233 | 3.331 | 716,691 | 3.2799 | -0.54% |
| 2017-06-08 | 0 | 7.440 | 7.390 | 7.440 | 7.350 | 7.450 | 368,000 | 2,726,720 | 7.4096 | 3.322 | 3.300 | 3.322 | 3.282 | 3.326 | 824,194 | 3.3083 | 0.13% |
| 2017-06-07 | 0 | 7.430 | 7.380 | 7.430 | 7.390 | 7.530 | 686,000 | 5,107,980 | 7.4460 | 3.317 | 3.295 | 3.317 | 3.300 | 3.362 | 1,536,406 | 3.3246 | 0.41% |
| 2017-06-06 | 0 | 7.400 | 7.400 | 7.410 | 7.340 | 7.450 | 1,494,000 | 11,041,600 | 7.3906 | 3.304 | 3.304 | 3.309 | 3.277 | 3.326 | 3,346,050 | 3.2999 | 0.00% |
| 2017-06-05 | 0 | 7.400 | 7.320 | 7.410 | 7.300 | 7.440 | 222,000 | 1,634,160 | 7.3611 | 3.304 | 3.268 | 3.309 | 3.259 | 3.322 | 497,204 | 3.2867 | 0.68% |
| 2017-06-02 | 0 | 7.350 | 7.320 | 7.350 | 7.280 | 7.420 | 263,800 | 1,935,704 | 7.3378 | 3.282 | 3.268 | 3.282 | 3.250 | 3.313 | 590,822 | 3.2763 | 0.00% |
| 2017-06-01 | 0 | 7.350 | 7.280 | 7.350 | 7.320 | 7.440 | 387,679 | 2,862,771 | 7.3844 | 3.282 | 3.250 | 3.282 | 3.268 | 3.322 | 868,269 | 3.2971 | -0.27% |
| 2017-05-31 | 0 | 7.370 | 7.360 | 7.460 | 7.370 | 7.530 | 676,000 | 5,030,820 | 7.4420 | 3.291 | 3.286 | 3.331 | 3.291 | 3.362 | 1,514,009 | 3.3228 | -1.07% |
| 2017-05-29 | 0 | 7.450 | 7.420 | 7.450 | 7.310 | 7.520 | 1,018,000 | 7,528,900 | 7.3958 | 3.326 | 3.313 | 3.326 | 3.264 | 3.358 | 2,279,972 | 3.3022 | 2.34% |
| 2017-05-26 | 0 | 7.280 | 7.150 | 7.280 | 7.170 | 7.280 | 82,000 | 594,080 | 7.2449 | 3.250 | 3.192 | 3.250 | 3.201 | 3.250 | 183,652 | 3.2348 | 0.14% |
| 2017-05-25 | 0 | 7.270 | 7.250 | 7.280 | 7.140 | 7.320 | 280,000 | 2,028,720 | 7.2454 | 3.246 | 3.237 | 3.250 | 3.188 | 3.268 | 627,104 | 3.2351 | 2.54% |
| 2017-05-24 | 0 | 7.090 | 7.050 | 7.090 | 6.970 | 7.200 | 576,000 | 4,049,130 | 7.0297 | 3.166 | 3.148 | 3.166 | 3.112 | 3.215 | 1,290,043 | 3.1388 | 1.14% |
| 2017-05-23 | 0 | 7.010 | 7.010 | 7.070 | 7.000 | 7.120 | 356,000 | 2,503,560 | 7.0325 | 3.130 | 3.130 | 3.157 | 3.125 | 3.179 | 797,318 | 3.1400 | -1.54% |
| 2017-05-22 | 0 | 7.120 | 7.100 | 7.120 | 7.070 | 7.140 | 238,000 | 1,691,560 | 7.1074 | 3.179 | 3.170 | 3.179 | 3.157 | 3.188 | 533,039 | 3.1734 | -0.14% |
| 2017-05-19 | 0 | 7.130 | 7.130 | 7.180 | 7.090 | 7.300 | 556,000 | 3,983,100 | 7.1638 | 3.184 | 3.184 | 3.206 | 3.166 | 3.259 | 1,245,250 | 3.1986 | 0.14% |
| 2017-05-18 | 0 | 7.120 | 7.070 | 7.120 | 7.040 | 7.120 | 158,000 | 1,120,600 | 7.0924 | 3.179 | 3.157 | 3.179 | 3.143 | 3.179 | 353,866 | 3.1667 | 0.28% |
| 2017-05-17 | 0 | 7.100 | 7.050 | 7.100 | 6.990 | 7.100 | 834,000 | 5,890,860 | 7.0634 | 3.170 | 3.148 | 3.170 | 3.121 | 3.170 | 1,867,875 | 3.1538 | 0.14% |
| 2017-05-16 | 0 | 7.090 | 7.010 | 7.090 | 7.020 | 7.150 | 170,000 | 1,205,160 | 7.0892 | 3.166 | 3.130 | 3.166 | 3.134 | 3.192 | 380,742 | 3.1653 | -0.70% |
| 2017-05-15 | 0 | 7.140 | 7.010 | 7.150 | 6.980 | 7.140 | 261,362 | 1,840,910 | 7.0435 | 3.188 | 3.130 | 3.192 | 3.117 | 3.188 | 585,362 | 3.1449 | 0.00% |
| 2017-05-12 | 0 | 7.140 | 7.000 | 7.140 | 6.990 | 7.140 | 196,000 | 1,384,800 | 7.0653 | 3.188 | 3.125 | 3.188 | 3.121 | 3.188 | 438,973 | 3.1546 | 0.14% |
| 2017-05-11 | 0 | 7.130 | 7.010 | 7.140 | 7.110 | 7.260 | 108,000 | 773,100 | 7.1583 | 3.184 | 3.130 | 3.188 | 3.175 | 3.242 | 241,883 | 3.1962 | -0.70% |
| 2017-05-10 | 0 | 7.180 | 7.090 | 7.180 | 7.060 | 7.270 | 398,000 | 2,846,540 | 7.1521 | 3.206 | 3.166 | 3.206 | 3.152 | 3.246 | 891,384 | 3.1934 | 0.98% |
| 2017-05-09 | 0 | 7.110 | 7.100 | 7.150 | 6.980 | 7.150 | 360,000 | 2,527,240 | 7.0201 | 3.175 | 3.170 | 3.192 | 3.117 | 3.192 | 806,277 | 3.1345 | 1.43% |
| 2017-05-08 | 0 | 7.010 | 7.010 | 7.100 | 7.010 | 7.190 | 416,000 | 2,938,680 | 7.0641 | 3.130 | 3.130 | 3.170 | 3.130 | 3.210 | 931,698 | 3.1541 | -2.64% |
| 2017-05-05 | 0 | 7.200 | 7.200 | 7.230 | 7.100 | 7.370 | 376,000 | 2,717,320 | 7.2269 | 3.215 | 3.215 | 3.228 | 3.170 | 3.291 | 842,112 | 3.2268 | -2.04% |
| 2017-05-04 | 0 | 7.350 | 7.260 | 7.350 | 7.290 | 7.460 | 160,000 | 1,173,400 | 7.3338 | 3.282 | 3.242 | 3.282 | 3.255 | 3.331 | 358,345 | 3.2745 | -1.47% |
| 2017-05-02 | 0 | 7.460 | 7.400 | 7.460 | 7.330 | 7.460 | 1,088,000 | 8,063,940 | 7.4117 | 3.331 | 3.304 | 3.331 | 3.273 | 3.331 | 2,436,748 | 3.3093 | 0.54% |
| 2017-04-28 | 0 | 7.420 | 7.370 | 7.420 | 7.270 | 7.420 | 628,000 | 4,609,220 | 7.3395 | 3.313 | 3.291 | 3.313 | 3.246 | 3.313 | 1,406,506 | 3.2771 | 0.13% |
| 2017-04-27 | 0 | 7.410 | 7.300 | 7.410 | 7.300 | 7.420 | 460,000 | 3,399,660 | 7.3906 | 3.309 | 3.259 | 3.309 | 3.259 | 3.313 | 1,030,243 | 3.2999 | -0.27% |
| 2017-04-26 | 0 | 7.430 | 7.320 | 7.430 | 7.260 | 7.430 | 74,000 | 545,340 | 7.3695 | 3.317 | 3.268 | 3.317 | 3.242 | 3.317 | 165,735 | 3.2904 | -0.27% |
| 2017-04-25 | 0 | 7.450 | 7.290 | 7.450 | 7.300 | 7.450 | 464,000 | 3,420,840 | 7.3725 | 3.326 | 3.255 | 3.326 | 3.259 | 3.326 | 1,039,202 | 3.2918 | 2.34% |
| 2017-04-24 | 0 | 7.280 | 7.180 | 7.280 | 7.140 | 7.310 | 262,000 | 1,891,940 | 7.2211 | 3.250 | 3.206 | 3.250 | 3.188 | 3.264 | 586,791 | 3.2242 | 1.96% |
| 2017-04-21 | 0 | 7.140 | 7.160 | 7.230 | 7.130 | 7.310 | 532,000 | 3,832,250 | 7.2035 | 3.188 | 3.197 | 3.228 | 3.184 | 3.264 | 1,191,498 | 3.2163 | -2.06% |
| 2017-04-20 | 0 | 7.290 | 7.270 | 7.300 | 7.190 | 7.370 | 636,000 | 4,615,820 | 7.2576 | 3.255 | 3.246 | 3.259 | 3.210 | 3.291 | 1,424,423 | 3.2405 | -0.95% |
| 2017-04-19 | 0 | 7.360 | 7.330 | 7.360 | 7.300 | 7.480 | 597,600 | 4,393,888 | 7.3526 | 3.286 | 3.273 | 3.286 | 3.259 | 3.340 | 1,338,420 | 3.2829 | -1.47% |
| 2017-04-18 | 0 | 7.470 | 7.410 | 7.470 | 7.370 | 7.580 | 288,000 | 2,154,860 | 7.4822 | 3.335 | 3.309 | 3.335 | 3.291 | 3.384 | 645,022 | 3.3408 | -1.97% |
| 2017-04-13 | 0 | 7.620 | 7.560 | 7.630 | 7.420 | 7.700 | 980,000 | 7,446,760 | 7.5987 | 3.402 | 3.376 | 3.407 | 3.313 | 3.438 | 2,194,865 | 3.3928 | 2.28% |
| 2017-04-12 | 0 | 7.450 | 7.450 | 7.470 | 7.320 | 7.450 | 292,000 | 2,157,580 | 7.3890 | 3.326 | 3.326 | 3.335 | 3.268 | 3.326 | 653,980 | 3.2992 | 2.05% |
| 2017-04-11 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.340 | 306,000 | 2,222,180 | 7.2620 | 3.259 | 3.237 | 3.259 | 3.215 | 3.277 | 685,335 | 3.2425 | -0.54% |
| 2017-04-10 | 0 | 7.340 | 7.300 | 7.350 | 7.300 | 7.380 | 220,537 | 1,618,161 | 7.3374 | 3.277 | 3.259 | 3.282 | 3.259 | 3.295 | 493,928 | 3.2761 | -0.94% |
| 2017-04-07 | 0 | 7.410 | 7.400 | 7.410 | 7.290 | 7.520 | 418,000 | 3,091,840 | 7.3967 | 3.309 | 3.304 | 3.309 | 3.255 | 3.358 | 936,177 | 3.3026 | 0.82% |
| 2017-04-06 | 0 | 7.350 | 7.350 | 7.410 | 7.350 | 7.550 | 478,000 | 3,541,940 | 7.4099 | 3.282 | 3.282 | 3.309 | 3.282 | 3.371 | 1,070,557 | 3.3085 | -2.52% |
| 2017-04-05 | 0 | 7.540 | 7.430 | 7.540 | 7.330 | 7.540 | 1,124,000 | 8,376,180 | 7.4521 | 3.367 | 3.317 | 3.367 | 3.273 | 3.367 | 2,517,376 | 3.3273 | 2.59% |
| 2017-04-03 | 0 | 7.350 | 7.260 | 7.360 | 7.140 | 7.390 | 422,000 | 3,060,980 | 7.2535 | 3.282 | 3.242 | 3.286 | 3.188 | 3.300 | 945,136 | 3.2387 | 2.80% |
| 2017-03-31 | 0 | 7.150 | 7.150 | 7.210 | 7.040 | 7.210 | 352,000 | 2,515,700 | 7.1469 | 3.192 | 3.192 | 3.219 | 3.143 | 3.219 | 788,360 | 3.1911 | 0.85% |
| 2017-03-30 | 0 | 7.090 | 7.080 | 7.120 | 7.050 | 7.090 | 206,000 | 1,455,600 | 7.0660 | 3.166 | 3.161 | 3.179 | 3.148 | 3.166 | 461,370 | 3.1550 | -0.84% |
| 2017-03-29 | 0 | 7.150 | 7.090 | 7.150 | 7.060 | 7.160 | 528,000 | 3,742,880 | 7.0888 | 3.192 | 3.166 | 3.192 | 3.152 | 3.197 | 1,182,540 | 3.1651 | 0.56% |
| 2017-03-28 | 0 | 7.110 | 7.090 | 7.110 | 7.080 | 7.220 | 592,000 | 4,211,040 | 7.1132 | 3.175 | 3.166 | 3.175 | 3.161 | 3.224 | 1,325,878 | 3.1760 | 0.28% |
| 2017-03-27 | 0 | 7.090 | 7.030 | 7.090 | 7.020 | 7.330 | 1,704,000 | 12,206,860 | 7.1637 | 3.166 | 3.139 | 3.166 | 3.134 | 3.273 | 3,816,378 | 3.1985 | -3.14% |
| 2017-03-24 | 0 | 7.320 | 7.320 | 7.370 | 7.260 | 7.480 | 390,000 | 2,850,860 | 7.3099 | 3.268 | 3.268 | 3.291 | 3.242 | 3.340 | 873,467 | 3.2638 | -2.40% |
| 2017-03-23 | 0 | 7.500 | 7.500 | 7.560 | 7.420 | 7.680 | 568,000 | 4,274,180 | 7.5250 | 3.349 | 3.349 | 3.376 | 3.313 | 3.429 | 1,272,126 | 3.3599 | 0.00% |
| 2017-03-22 | 0 | 7.500 | 7.410 | 7.500 | 7.370 | 7.510 | 340,000 | 2,521,260 | 7.4155 | 3.349 | 3.309 | 3.349 | 3.291 | 3.353 | 761,484 | 3.3110 | -0.66% |
| 2017-03-21 | 0 | 7.550 | 7.430 | 7.550 | 7.340 | 7.550 | 1,316,000 | 9,807,480 | 7.4525 | 3.371 | 3.317 | 3.371 | 3.277 | 3.371 | 2,947,391 | 3.3275 | 2.44% |
| 2017-03-20 | 0 | 7.370 | 7.370 | 7.460 | 7.220 | 7.470 | 1,676,000 | 12,272,340 | 7.3224 | 3.291 | 3.291 | 3.331 | 3.224 | 3.335 | 3,753,668 | 3.2694 | -1.21% |
| 2017-03-17 | 0 | 7.460 | 7.450 | 7.460 | 7.390 | 7.780 | 3,718,000 | 28,136,620 | 7.5677 | 3.331 | 3.326 | 3.331 | 3.300 | 3.474 | 8,327,050 | 3.3789 | -3.12% |
| 2017-03-16 | 0 | 7.700 | 7.680 | 7.700 | 7.580 | 7.820 | 1,584,000 | 12,191,400 | 7.6966 | 3.438 | 3.429 | 3.438 | 3.384 | 3.492 | 3,547,619 | 3.4365 | 0.13% |
| 2017-03-15 | 0 | 7.690 | 7.610 | 7.690 | 7.580 | 7.820 | 978,000 | 7,531,300 | 7.7007 | 3.434 | 3.398 | 3.434 | 3.384 | 3.492 | 2,190,386 | 3.4383 | -0.39% |
| 2017-03-14 | 0 | 7.720 | 7.710 | 7.720 | 7.650 | 7.930 | 1,566,000 | 12,169,920 | 7.7713 | 3.447 | 3.442 | 3.447 | 3.416 | 3.541 | 3,507,305 | 3.4699 | -0.52% |
| 2017-03-13 | 0 | 7.760 | 7.700 | 7.760 | 7.080 | 7.880 | 6,720,000 | 51,341,460 | 7.6401 | 3.465 | 3.438 | 3.465 | 3.161 | 3.518 | 15,050,505 | 3.4113 | 9.76% |
| 2017-03-10 | 0 | 7.070 | 7.020 | 7.070 | 7.020 | 7.120 | 172,000 | 1,219,200 | 7.0884 | 3.157 | 3.134 | 3.157 | 3.134 | 3.179 | 385,221 | 3.1649 | 0.14% |
| 2017-03-09 | 0 | 7.060 | 7.050 | 7.060 | 6.980 | 7.170 | 222,000 | 1,563,240 | 7.0416 | 3.152 | 3.148 | 3.152 | 3.117 | 3.201 | 497,204 | 3.1441 | -1.67% |
| 2017-03-08 | 0 | 7.180 | 7.120 | 7.180 | 7.000 | 7.180 | 500,000 | 3,533,880 | 7.0678 | 3.206 | 3.179 | 3.206 | 3.125 | 3.206 | 1,119,829 | 3.1557 | 0.98% |
| 2017-03-07 | 0 | 7.110 | 7.030 | 7.110 | 6.930 | 7.120 | 518,000 | 3,650,640 | 7.0476 | 3.175 | 3.139 | 3.175 | 3.094 | 3.179 | 1,160,143 | 3.1467 | 2.30% |
| 2017-03-06 | 0 | 6.950 | 6.920 | 6.960 | 6.880 | 7.050 | 154,000 | 1,069,460 | 6.9445 | 3.103 | 3.090 | 3.108 | 3.072 | 3.148 | 344,907 | 3.1007 | -0.29% |
| 2017-03-03 | 0 | 6.970 | 6.910 | 6.990 | 6.870 | 6.990 | 186,000 | 1,289,060 | 6.9304 | 3.112 | 3.085 | 3.121 | 3.067 | 3.121 | 416,576 | 3.0944 | -1.13% |
| 2017-03-02 | 0 | 7.050 | 6.950 | 7.050 | 6.940 | 7.070 | 282,000 | 1,972,780 | 6.9957 | 3.148 | 3.103 | 3.148 | 3.099 | 3.157 | 631,584 | 3.1235 | 1.29% |
| 2017-03-01 | 0 | 6.960 | 6.950 | 6.960 | 6.950 | 7.080 | 302,000 | 2,116,320 | 7.0077 | 3.108 | 3.103 | 3.108 | 3.103 | 3.161 | 676,377 | 3.1289 | -1.14% |
| 2017-02-28 | 0 | 7.040 | 6.950 | 7.040 | 6.920 | 7.040 | 230,000 | 1,605,920 | 6.9823 | 3.143 | 3.103 | 3.143 | 3.090 | 3.143 | 515,121 | 3.1176 | 0.43% |
| 2017-02-27 | 0 | 7.010 | 6.960 | 7.010 | 6.950 | 7.200 | 106,000 | 746,660 | 7.0440 | 3.130 | 3.108 | 3.130 | 3.103 | 3.215 | 237,404 | 3.1451 | -0.99% |
| 2017-02-24 | 0 | 7.080 | 7.020 | 7.080 | 7.010 | 7.130 | 258,000 | 1,820,580 | 7.0565 | 3.161 | 3.134 | 3.161 | 3.130 | 3.184 | 577,832 | 3.1507 | 0.00% |
| 2017-02-23 | 0 | 7.080 | 7.060 | 7.080 | 6.980 | 7.080 | 244,000 | 1,718,080 | 7.0413 | 3.161 | 3.152 | 3.161 | 3.117 | 3.161 | 546,477 | 3.1439 | 0.71% |
| 2017-02-22 | 0 | 7.030 | 7.030 | 7.090 | 7.010 | 7.150 | 750,000 | 5,300,100 | 7.0668 | 3.139 | 3.139 | 3.166 | 3.130 | 3.192 | 1,679,744 | 3.1553 | 1.01% |
| 2017-02-21 | 0 | 6.960 | 6.950 | 6.960 | 6.870 | 6.970 | 282,000 | 1,950,660 | 6.9172 | 3.108 | 3.103 | 3.108 | 3.067 | 3.112 | 631,584 | 3.0885 | 0.29% |
| 2017-02-20 | 0 | 6.940 | 6.910 | 6.940 | 6.790 | 6.980 | 790,000 | 5,412,820 | 6.8517 | 3.099 | 3.085 | 3.099 | 3.032 | 3.117 | 1,769,330 | 3.0592 | 0.58% |
| 2017-02-17 | 0 | 6.900 | 6.860 | 6.900 | 6.850 | 6.990 | 568,000 | 3,902,220 | 6.8701 | 3.081 | 3.063 | 3.081 | 3.059 | 3.121 | 1,272,126 | 3.0675 | -1.15% |
| 2017-02-16 | 0 | 6.980 | 6.920 | 6.980 | 6.800 | 7.000 | 2,694,000 | 18,623,540 | 6.9130 | 3.117 | 3.090 | 3.117 | 3.036 | 3.125 | 6,033,640 | 3.0866 | 0.87% |
| 2017-02-15 | 0 | 6.920 | 6.900 | 6.920 | 6.890 | 7.290 | 748,000 | 5,216,940 | 6.9745 | 3.090 | 3.081 | 3.090 | 3.076 | 3.255 | 1,675,265 | 3.1141 | -2.40% |
| 2017-02-14 | 0 | 7.090 | 6.990 | 7.090 | 6.990 | 7.090 | 526,000 | 3,694,580 | 7.0239 | 3.166 | 3.121 | 3.166 | 3.121 | 3.166 | 1,178,060 | 3.1362 | -0.70% |
| 2017-02-13 | 0 | 7.140 | 7.090 | 7.140 | 7.050 | 7.230 | 352,000 | 2,511,180 | 7.1340 | 3.188 | 3.166 | 3.188 | 3.148 | 3.228 | 788,360 | 3.1853 | 0.00% |
| 2017-02-10 | 0 | 7.140 | 7.120 | 7.140 | 7.100 | 7.350 | 236,000 | 1,691,780 | 7.1686 | 3.188 | 3.179 | 3.188 | 3.170 | 3.282 | 528,559 | 3.2007 | -2.46% |
| 2017-02-09 | 0 | 7.320 | 7.230 | 7.320 | 7.220 | 7.320 | 906,000 | 6,602,780 | 7.2878 | 3.268 | 3.228 | 3.268 | 3.224 | 3.268 | 2,029,131 | 3.2540 | 1.39% |
| 2017-02-08 | 0 | 7.220 | 7.210 | 7.230 | 6.790 | 7.250 | 1,698,000 | 12,000,040 | 7.0672 | 3.224 | 3.219 | 3.228 | 3.032 | 3.237 | 3,802,940 | 3.1555 | 5.87% |
| 2017-02-07 | 0 | 6.820 | 6.740 | 6.820 | 6.780 | 6.870 | 84,000 | 571,460 | 6.8031 | 3.045 | 3.009 | 3.045 | 3.027 | 3.067 | 188,131 | 3.0376 | 0.44% |
| 2017-02-06 | 0 | 6.790 | 6.750 | 6.790 | 6.720 | 6.800 | 387,419 | 2,620,907 | 6.7650 | 3.032 | 3.014 | 3.032 | 3.000 | 3.036 | 867,686 | 3.0206 | 0.15% |
| 2017-02-03 | 0 | 6.780 | 6.770 | 6.780 | 6.760 | 6.900 | 130,000 | 882,800 | 6.7908 | 3.027 | 3.023 | 3.027 | 3.018 | 3.081 | 291,156 | 3.0321 | -0.59% |
| 2017-02-02 | 0 | 6.820 | 6.810 | 6.820 | 6.810 | 6.990 | 146,000 | 999,480 | 6.8458 | 3.045 | 3.041 | 3.045 | 3.041 | 3.121 | 326,990 | 3.0566 | -2.15% |
| 2017-02-01 | 0 | 6.970 | 6.950 | 6.970 | 6.860 | 6.970 | 186,000 | 1,283,240 | 6.8991 | 3.112 | 3.103 | 3.112 | 3.063 | 3.112 | 416,576 | 3.0804 | 1.46% |
| 2017-01-27 | 0 | 6.870 | 6.840 | 6.900 | 6.830 | 6.990 | 52,000 | 357,860 | 6.8819 | 3.067 | 3.054 | 3.081 | 3.050 | 3.121 | 116,462 | 3.0728 | -1.43% |
| 2017-01-26 | 0 | 6.970 | 6.950 | 6.970 | 6.930 | 6.980 | 178,000 | 1,239,440 | 6.9631 | 3.112 | 3.103 | 3.112 | 3.094 | 3.117 | 398,659 | 3.1090 | 1.46% |
| 2017-01-25 | 0 | 6.870 | 6.790 | 6.870 | 6.870 | 6.980 | 88,000 | 608,460 | 6.9143 | 3.067 | 3.032 | 3.067 | 3.067 | 3.117 | 197,090 | 3.0872 | -1.15% |
| 2017-01-24 | 0 | 6.950 | 6.840 | 6.950 | 6.780 | 6.950 | 281,789 | 1,935,954 | 6.8702 | 3.103 | 3.054 | 3.103 | 3.027 | 3.103 | 631,111 | 3.0675 | 0.72% |
| 2017-01-23 | 0 | 6.900 | 6.810 | 6.900 | 6.810 | 6.990 | 56,000 | 383,240 | 6.8436 | 3.081 | 3.041 | 3.081 | 3.041 | 3.121 | 125,421 | 3.0556 | 1.32% |
| 2017-01-20 | 0 | 6.810 | 6.810 | 6.850 | 6.760 | 6.990 | 160,000 | 1,094,680 | 6.8418 | 3.041 | 3.041 | 3.059 | 3.018 | 3.121 | 358,345 | 3.0548 | -1.45% |
| 2017-01-19 | 0 | 6.910 | 6.870 | 6.910 | 6.880 | 6.980 | 82,000 | 569,600 | 6.9463 | 3.085 | 3.067 | 3.085 | 3.072 | 3.117 | 183,652 | 3.1015 | -0.29% |
| 2017-01-18 | 0 | 6.930 | 6.910 | 6.930 | 6.800 | 7.000 | 412,000 | 2,868,000 | 6.9612 | 3.094 | 3.085 | 3.094 | 3.036 | 3.125 | 922,739 | 3.1081 | 0.87% |
| 2017-01-17 | 0 | 6.870 | 6.760 | 6.870 | 6.760 | 7.000 | 248,000 | 1,689,140 | 6.8110 | 3.067 | 3.018 | 3.067 | 3.018 | 3.125 | 555,435 | 3.0411 | 1.93% |
| 2017-01-16 | 0 | 6.740 | 6.730 | 6.740 | 6.710 | 6.890 | 76,000 | 512,340 | 6.7413 | 3.009 | 3.005 | 3.009 | 2.996 | 3.076 | 170,214 | 3.0100 | -1.46% |
| 2017-01-13 | 0 | 6.840 | 6.810 | 6.840 | 6.760 | 6.860 | 150,000 | 1,022,700 | 6.8180 | 3.054 | 3.041 | 3.054 | 3.018 | 3.063 | 335,949 | 3.0442 | -0.44% |
| 2017-01-12 | 0 | 6.870 | 6.760 | 6.870 | 6.750 | 6.920 | 446,000 | 3,036,840 | 6.8091 | 3.067 | 3.018 | 3.067 | 3.014 | 3.090 | 998,888 | 3.0402 | 0.15% |
| 2017-01-11 | 0 | 6.860 | 6.670 | 6.860 | - | - | 0 | 0 | - | 3.063 | 2.978 | 3.063 | - | - | 0 | - | -0.15% |
| 2017-01-10 | 0 | 6.870 | 6.730 | 6.870 | 6.710 | 6.870 | 100,000 | 676,880 | 6.7688 | 3.067 | 3.005 | 3.067 | 2.996 | 3.067 | 223,966 | 3.0222 | 1.63% |
| 2017-01-09 | 0 | 6.760 | 6.760 | 6.800 | 6.760 | 6.860 | 392,000 | 2,663,460 | 6.7945 | 3.018 | 3.018 | 3.036 | 3.018 | 3.063 | 877,946 | 3.0337 | -2.45% |
| 2017-01-06 | 0 | 6.930 | 6.820 | 6.930 | 6.870 | 6.970 | 271,241 | 1,877,567 | 6.9221 | 3.094 | 3.045 | 3.094 | 3.067 | 3.112 | 607,487 | 3.0907 | 0.58% |
| 2017-01-05 | 0 | 6.890 | 6.860 | 6.890 | 6.840 | 6.960 | 188,000 | 1,290,560 | 6.8647 | 3.076 | 3.063 | 3.076 | 3.054 | 3.108 | 421,056 | 3.0651 | -0.14% |
| 2017-01-04 | 0 | 6.900 | 6.850 | 6.900 | 6.550 | 6.920 | 122,000 | 839,220 | 6.8789 | 3.081 | 3.059 | 3.081 | 2.925 | 3.090 | 273,238 | 3.0714 | 0.15% |
| 2017-01-03 | 0 | 6.890 | 6.880 | 6.890 | 6.770 | 6.900 | 74,000 | 507,980 | 6.8646 | 3.076 | 3.072 | 3.076 | 3.023 | 3.081 | 165,735 | 3.0650 | -0.29% |
| 2016-12-30 | 0 | 6.910 | 6.720 | 6.910 | 6.750 | 6.910 | 68,000 | 467,640 | 6.8771 | 3.085 | 3.000 | 3.085 | 3.014 | 3.085 | 152,297 | 3.0706 | 0.58% |
| 2016-12-29 | 0 | 6.870 | 6.760 | 6.870 | 6.740 | 6.870 | 261,378 | 1,775,386 | 6.7924 | 3.067 | 3.018 | 3.067 | 3.009 | 3.067 | 585,397 | 3.0328 | 0.88% |
| 2016-12-28 | 0 | 6.810 | 6.620 | 6.820 | 6.580 | 6.870 | 56,000 | 375,100 | 6.6982 | 3.041 | 2.956 | 3.045 | 2.938 | 3.067 | 125,421 | 2.9907 | 1.64% |
| 2016-12-23 | 0 | 6.700 | 6.620 | 6.700 | 6.510 | 6.870 | 474,000 | 3,165,160 | 6.6776 | 2.992 | 2.956 | 2.992 | 2.907 | 3.067 | 1,061,598 | 2.9815 | 1.21% |
| 2016-12-22 | 0 | 6.620 | 6.610 | 6.730 | 6.600 | 6.720 | 138,000 | 914,700 | 6.6283 | 2.956 | 2.951 | 3.005 | 2.947 | 3.000 | 309,073 | 2.9595 | -0.90% |
| 2016-12-21 | 0 | 6.680 | 6.680 | 6.720 | 6.650 | 6.780 | 134,000 | 896,240 | 6.6884 | 2.983 | 2.983 | 3.000 | 2.969 | 3.027 | 300,114 | 2.9863 | -1.62% |
| 2016-12-20 | 0 | 6.790 | 6.780 | 6.790 | 6.610 | 6.800 | 190,000 | 1,275,380 | 6.7125 | 3.032 | 3.027 | 3.032 | 2.951 | 3.036 | 425,535 | 2.9971 | -1.59% |
| 2016-12-19 | 0 | 6.900 | 6.780 | 6.900 | 6.820 | 7.000 | 32,000 | 219,640 | 6.8638 | 3.081 | 3.027 | 3.081 | 3.045 | 3.125 | 71,669 | 3.0646 | -2.13% |
| 2016-12-16 | 0 | 7.050 | 6.960 | 7.050 | 6.840 | 7.080 | 548,214 | 3,840,680 | 7.0058 | 3.148 | 3.108 | 3.148 | 3.054 | 3.161 | 1,227,812 | 3.1281 | 2.77% |
| 2016-12-15 | 0 | 6.860 | 6.860 | 6.950 | 6.800 | 6.990 | 564,000 | 3,880,240 | 6.8799 | 3.063 | 3.063 | 3.103 | 3.036 | 3.121 | 1,263,167 | 3.0718 | -1.01% |
| 2016-12-14 | 0 | 6.930 | 6.920 | 7.020 | 6.890 | 7.030 | 328,000 | 2,284,100 | 6.9637 | 3.094 | 3.090 | 3.134 | 3.076 | 3.139 | 734,608 | 3.1093 | -1.28% |
| 2016-12-13 | 0 | 7.020 | 7.000 | 7.020 | 6.940 | 7.030 | 240,000 | 1,678,520 | 6.9938 | 3.134 | 3.125 | 3.134 | 3.099 | 3.139 | 537,518 | 3.1227 | 0.00% |
| 2016-12-12 | 0 | 7.020 | 6.950 | 7.020 | 6.940 | 7.020 | 388,000 | 2,705,000 | 6.9716 | 3.134 | 3.103 | 3.134 | 3.099 | 3.134 | 868,987 | 3.1128 | 0.00% |
| 2016-12-09 | 0 | 7.020 | 6.970 | 7.020 | 6.970 | 7.050 | 328,000 | 2,297,120 | 7.0034 | 3.134 | 3.112 | 3.134 | 3.112 | 3.148 | 734,608 | 3.1270 | -0.14% |
| 2016-12-08 | 0 | 7.030 | 6.970 | 7.030 | 6.940 | 7.080 | 264,000 | 1,858,680 | 7.0405 | 3.139 | 3.112 | 3.139 | 3.099 | 3.161 | 591,270 | 3.1435 | -0.14% |
| 2016-12-07 | 0 | 7.040 | 7.010 | 7.040 | 7.010 | 7.080 | 94,000 | 661,160 | 7.0336 | 3.143 | 3.130 | 3.143 | 3.130 | 3.161 | 210,528 | 3.1405 | 0.28% |
| 2016-12-06 | 0 | 7.020 | 7.000 | 7.020 | 6.950 | 7.110 | 80,000 | 559,880 | 6.9985 | 3.134 | 3.125 | 3.134 | 3.103 | 3.175 | 179,173 | 3.1248 | 0.00% |
| 2016-12-05 | 0 | 7.020 | 6.970 | 7.020 | 6.780 | 7.110 | 136,000 | 948,600 | 6.9750 | 3.134 | 3.112 | 3.134 | 3.027 | 3.175 | 304,594 | 3.1143 | 0.29% |
| 2016-12-02 | 0 | 7.000 | 7.000 | 7.100 | 6.890 | 7.060 | 206,000 | 1,446,720 | 7.0229 | 3.125 | 3.125 | 3.170 | 3.076 | 3.152 | 461,370 | 3.1357 | -1.41% |
| 2016-12-01 | 0 | 7.100 | 7.090 | 7.100 | 7.050 | 7.170 | 86,000 | 610,500 | 7.0988 | 3.170 | 3.166 | 3.170 | 3.148 | 3.201 | 192,611 | 3.1696 | 0.00% |
| 2016-11-30 | 0 | 7.100 | 7.080 | 7.130 | 7.050 | 7.120 | 300,000 | 2,129,380 | 7.0979 | 3.170 | 3.161 | 3.184 | 3.148 | 3.179 | 671,898 | 3.1692 | 0.71% |
| 2016-11-29 | 0 | 7.050 | 7.020 | 7.050 | 7.000 | 7.100 | 100,800 | 708,476 | 7.0285 | 3.148 | 3.134 | 3.148 | 3.125 | 3.170 | 225,758 | 3.1382 | 0.43% |
| 2016-11-28 | 0 | 7.020 | 7.020 | 7.060 | 6.980 | 7.060 | 160,000 | 1,122,780 | 7.0174 | 3.134 | 3.134 | 3.152 | 3.117 | 3.152 | 358,345 | 3.1332 | 0.29% |
| 2016-11-25 | 0 | 7.000 | 7.000 | 7.090 | 7.000 | 7.090 | 74,000 | 521,820 | 7.0516 | 3.125 | 3.125 | 3.166 | 3.125 | 3.166 | 165,735 | 3.1485 | -0.28% |
| 2016-11-24 | 0 | 7.020 | 7.020 | 7.080 | 7.000 | 7.100 | 160,000 | 1,127,000 | 7.0438 | 3.134 | 3.134 | 3.161 | 3.125 | 3.170 | 358,345 | 3.1450 | -1.54% |
| 2016-11-23 | 0 | 7.130 | 7.050 | 7.130 | 7.020 | 7.140 | 334,000 | 2,362,130 | 7.0722 | 3.184 | 3.148 | 3.184 | 3.134 | 3.188 | 748,046 | 3.1577 | 0.85% |
| 2016-11-22 | 0 | 7.070 | 7.000 | 7.070 | 6.980 | 7.070 | 290,000 | 2,040,400 | 7.0359 | 3.157 | 3.125 | 3.157 | 3.117 | 3.157 | 649,501 | 3.1415 | 1.00% |
| 2016-11-21 | 0 | 7.000 | 7.000 | 7.060 | 6.980 | 7.070 | 120,000 | 844,400 | 7.0367 | 3.125 | 3.125 | 3.152 | 3.117 | 3.157 | 268,759 | 3.1418 | -0.14% |
| 2016-11-18 | 0 | 7.010 | 7.010 | 7.060 | 6.980 | 7.060 | 246,000 | 1,724,820 | 7.0115 | 3.130 | 3.130 | 3.152 | 3.117 | 3.152 | 550,956 | 3.1306 | -1.54% |
| 2016-11-17 | 0 | 7.120 | 7.000 | 7.130 | 6.920 | 7.120 | 268,000 | 1,881,020 | 7.0187 | 3.179 | 3.125 | 3.184 | 3.090 | 3.179 | 600,228 | 3.1338 | -0.14% |
| 2016-11-16 | 0 | 7.130 | 7.070 | 7.130 | 6.970 | 7.150 | 408,000 | 2,876,140 | 7.0494 | 3.184 | 3.157 | 3.184 | 3.112 | 3.192 | 913,781 | 3.1475 | -0.28% |
| 2016-11-15 | 0 | 7.150 | 7.070 | 7.150 | 7.000 | 7.150 | 262,000 | 1,850,180 | 7.0618 | 3.192 | 3.157 | 3.192 | 3.125 | 3.192 | 586,791 | 3.1531 | -0.14% |
| 2016-11-14 | 0 | 7.160 | 7.000 | 7.160 | 7.000 | 7.160 | 190,000 | 1,335,160 | 7.0272 | 3.197 | 3.125 | 3.197 | 3.125 | 3.197 | 425,535 | 3.1376 | 0.70% |
| 2016-11-11 | 0 | 7.110 | 7.020 | 7.110 | 7.030 | 7.160 | 28,000 | 199,440 | 7.1229 | 3.175 | 3.134 | 3.175 | 3.139 | 3.197 | 62,710 | 3.1803 | -1.11% |
| 2016-11-10 | 0 | 7.190 | 7.190 | 7.230 | 7.160 | 7.360 | 218,000 | 1,578,460 | 7.2406 | 3.210 | 3.210 | 3.228 | 3.197 | 3.286 | 488,246 | 3.2329 | 1.99% |
| 2016-11-09 | 0 | 7.050 | 7.010 | 7.050 | 6.950 | 7.270 | 482,000 | 3,382,280 | 7.0172 | 3.148 | 3.130 | 3.148 | 3.103 | 3.246 | 1,079,515 | 3.1331 | -0.70% |
| 2016-11-08 | 0 | 7.100 | 7.010 | 7.100 | 7.030 | 7.100 | 176,092 | 1,243,643 | 7.0625 | 3.170 | 3.130 | 3.170 | 3.139 | 3.170 | 394,386 | 3.1534 | 0.85% |
| 2016-11-07 | 0 | 7.040 | 7.000 | 7.040 | 6.970 | 7.040 | 318,000 | 2,219,920 | 6.9809 | 3.143 | 3.125 | 3.143 | 3.112 | 3.143 | 712,211 | 3.1169 | 0.57% |
| 2016-11-04 | 0 | 7.000 | 7.000 | 7.030 | 6.710 | 7.040 | 592,000 | 4,139,000 | 6.9916 | 3.125 | 3.125 | 3.139 | 2.996 | 3.143 | 1,325,878 | 3.1217 | -0.43% |
| 2016-11-03 | 0 | 7.030 | 7.030 | 7.050 | 7.000 | 7.080 | 224,000 | 1,574,280 | 7.0280 | 3.139 | 3.139 | 3.148 | 3.125 | 3.161 | 501,683 | 3.1380 | 0.57% |
| 2016-11-02 | 0 | 6.990 | 6.990 | 7.010 | 6.980 | 7.050 | 166,000 | 1,161,760 | 6.9986 | 3.121 | 3.121 | 3.130 | 3.117 | 3.148 | 371,783 | 3.1248 | -1.41% |
| 2016-11-01 | 0 | 7.090 | 7.090 | 7.110 | 6.960 | 7.170 | 241,000 | 1,702,480 | 7.0642 | 3.166 | 3.166 | 3.175 | 3.108 | 3.201 | 539,758 | 3.1542 | 1.29% |
| 2016-10-31 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.120 | 283,000 | 1,995,820 | 7.0524 | 3.125 | 3.125 | 3.148 | 3.125 | 3.179 | 633,823 | 3.1489 | -0.71% |
| 2016-10-28 | 0 | 7.050 | 7.050 | 7.100 | 6.980 | 7.290 | 468,000 | 3,300,220 | 7.0518 | 3.148 | 3.148 | 3.170 | 3.117 | 3.255 | 1,048,160 | 3.1486 | -3.29% |
| 2016-10-27 | 0 | 7.290 | 7.260 | 7.290 | 7.100 | 7.300 | 268,000 | 1,934,860 | 7.2196 | 3.255 | 3.242 | 3.255 | 3.170 | 3.259 | 600,228 | 3.2235 | 2.68% |
| 2016-10-26 | 0 | 7.100 | 7.100 | 7.120 | 7.100 | 7.190 | 252,000 | 1,792,820 | 7.1144 | 3.170 | 3.170 | 3.179 | 3.170 | 3.210 | 564,394 | 3.1765 | -1.39% |
| 2016-10-25 | 0 | 7.200 | 7.170 | 7.200 | 7.090 | 7.230 | 268,000 | 1,921,520 | 7.1699 | 3.215 | 3.201 | 3.215 | 3.166 | 3.228 | 600,228 | 3.2013 | 0.42% |
| 2016-10-24 | 0 | 7.170 | 7.130 | 7.170 | 7.060 | 7.210 | 570,000 | 4,061,300 | 7.1251 | 3.201 | 3.184 | 3.201 | 3.152 | 3.219 | 1,276,605 | 3.1813 | -0.97% |
| 2016-10-20 | 0 | 7.240 | 7.180 | 7.240 | 7.150 | 7.410 | 460,000 | 3,341,540 | 7.2642 | 3.233 | 3.206 | 3.233 | 3.192 | 3.309 | 1,030,243 | 3.2434 | 0.28% |
| 2016-10-19 | 0 | 7.220 | 7.210 | 7.280 | 7.170 | 7.330 | 370,000 | 2,688,120 | 7.2652 | 3.224 | 3.219 | 3.250 | 3.201 | 3.273 | 828,674 | 3.2439 | -1.23% |
| 2016-10-18 | 0 | 7.310 | 7.310 | 7.320 | 7.170 | 7.360 | 204,000 | 1,482,560 | 7.2675 | 3.264 | 3.264 | 3.268 | 3.201 | 3.286 | 456,890 | 3.2449 | 1.81% |
| 2016-10-17 | 0 | 7.180 | 7.160 | 7.180 | 7.110 | 7.330 | 666,000 | 4,805,520 | 7.2155 | 3.206 | 3.197 | 3.206 | 3.175 | 3.273 | 1,491,613 | 3.2217 | -1.51% |
| 2016-10-14 | 0 | 7.290 | 7.280 | 7.310 | 7.200 | 7.300 | 100,000 | 726,800 | 7.2680 | 3.255 | 3.250 | 3.264 | 3.215 | 3.259 | 223,966 | 3.2451 | -0.27% |
| 2016-10-13 | 0 | 7.310 | 7.310 | 7.370 | 7.180 | 7.370 | 158,000 | 1,155,620 | 7.3141 | 3.264 | 3.264 | 3.291 | 3.206 | 3.291 | 353,866 | 3.2657 | 0.27% |
| 2016-10-12 | 0 | 7.290 | 7.290 | 7.330 | 7.260 | 7.350 | 362,000 | 2,639,940 | 7.2927 | 3.255 | 3.255 | 3.273 | 3.242 | 3.282 | 810,756 | 3.2561 | -0.68% |
| 2016-10-11 | 0 | 7.340 | 7.260 | 7.340 | 7.200 | 7.590 | 1,490,000 | 11,026,940 | 7.4006 | 3.277 | 3.242 | 3.277 | 3.215 | 3.389 | 3,337,091 | 3.3044 | -2.13% |
| 2016-10-07 | 0 | 7.500 | 7.500 | 7.520 | 7.290 | 7.540 | 682,000 | 5,045,360 | 7.3979 | 3.349 | 3.349 | 3.358 | 3.255 | 3.367 | 1,527,447 | 3.3031 | 1.21% |
| 2016-10-06 | 0 | 7.410 | 7.410 | 7.420 | 7.360 | 7.480 | 364,000 | 2,697,340 | 7.4103 | 3.309 | 3.309 | 3.313 | 3.286 | 3.340 | 815,236 | 3.3087 | -1.59% |
| 2016-10-05 | 0 | 7.530 | 7.530 | 7.600 | 7.510 | 7.600 | 256,000 | 1,933,100 | 7.5512 | 3.362 | 3.362 | 3.393 | 3.353 | 3.393 | 573,353 | 3.3716 | -0.66% |
| 2016-10-04 | 0 | 7.580 | 7.510 | 7.590 | 7.440 | 7.580 | 184,000 | 1,383,280 | 7.5178 | 3.384 | 3.353 | 3.389 | 3.322 | 3.384 | 412,097 | 3.3567 | 1.34% |
| 2016-10-03 | 0 | 7.480 | 7.480 | 7.500 | 7.450 | 7.600 | 246,000 | 1,841,460 | 7.4856 | 3.340 | 3.340 | 3.349 | 3.326 | 3.393 | 550,956 | 3.3423 | -2.22% |
| 2016-09-30 | 0 | 7.650 | 7.570 | 7.650 | 7.540 | 7.670 | 518,000 | 3,939,640 | 7.6055 | 3.416 | 3.380 | 3.416 | 3.367 | 3.425 | 1,160,143 | 3.3958 | -0.52% |
| 2016-09-29 | 0 | 7.690 | 7.690 | 7.710 | 7.660 | 7.750 | 170,211 | 1,309,433 | 7.6930 | 3.434 | 3.434 | 3.442 | 3.420 | 3.460 | 381,215 | 3.4349 | 1.32% |
| 2016-09-28 | 0 | 7.590 | 7.580 | 7.590 | 7.500 | 7.850 | 532,000 | 4,042,840 | 7.5993 | 3.389 | 3.384 | 3.389 | 3.349 | 3.505 | 1,191,498 | 3.3931 | -2.94% |
| 2016-09-27 | 0 | 7.820 | 7.740 | 7.820 | 7.580 | 7.820 | 324,000 | 2,513,080 | 7.7564 | 3.492 | 3.456 | 3.492 | 3.384 | 3.492 | 725,649 | 3.4632 | 1.56% |
| 2016-09-26 | 0 | 7.700 | 7.700 | 7.760 | 7.680 | 7.970 | 764,000 | 5,915,900 | 7.7433 | 3.438 | 3.438 | 3.465 | 3.429 | 3.559 | 1,711,099 | 3.4574 | -3.51% |
| 2016-09-23 | 0 | 7.980 | 7.940 | 7.980 | 7.920 | 8.060 | 201,908 | 1,610,898 | 7.9784 | 3.563 | 3.545 | 3.563 | 3.536 | 3.599 | 452,205 | 3.5623 | 0.00% |
| 2016-09-22 | 0 | 7.980 | 7.980 | 8.010 | 7.900 | 8.150 | 1,504,000 | 12,060,160 | 8.0187 | 3.563 | 3.563 | 3.576 | 3.527 | 3.639 | 3,368,446 | 3.5803 | 1.01% |
| 2016-09-21 | 0 | 7.900 | 7.890 | 7.910 | 7.810 | 7.920 | 452,000 | 3,555,740 | 7.8667 | 3.527 | 3.523 | 3.532 | 3.487 | 3.536 | 1,012,326 | 3.5124 | 1.28% |
| 2016-09-20 | 0 | 7.800 | 7.800 | 7.830 | 7.750 | 7.950 | 294,000 | 2,300,100 | 7.8235 | 3.483 | 3.483 | 3.496 | 3.460 | 3.550 | 658,460 | 3.4932 | -0.26% |
| 2016-09-19 | 0 | 7.820 | 7.820 | 7.860 | 7.590 | 7.920 | 616,000 | 4,802,660 | 7.7965 | 3.492 | 3.492 | 3.509 | 3.389 | 3.536 | 1,379,630 | 3.4811 | 2.49% |
| 2016-09-15 | 0 | 7.630 | 7.620 | 7.630 | 7.460 | 7.710 | 480,000 | 3,632,130 | 7.5669 | 3.407 | 3.402 | 3.407 | 3.331 | 3.442 | 1,075,036 | 3.3786 | 3.11% |
| 2016-09-14 | 0 | 7.400 | 7.400 | 7.420 | 7.350 | 7.470 | 314,000 | 2,321,680 | 7.3939 | 3.304 | 3.304 | 3.313 | 3.282 | 3.335 | 703,253 | 3.3013 | -1.07% |
| 2016-09-13 | 0 | 7.480 | 7.450 | 7.480 | 7.470 | 7.630 | 552,000 | 4,177,210 | 7.5674 | 3.340 | 3.326 | 3.340 | 3.335 | 3.407 | 1,236,291 | 3.3788 | 0.27% |
| 2016-09-12 | 0 | 7.460 | 7.460 | 7.490 | 7.030 | 7.930 | 1,458,686 | 11,170,800 | 7.6581 | 3.331 | 3.331 | 3.344 | 3.139 | 3.541 | 3,266,958 | 3.4193 | -7.44% |
| 2016-09-09 | 0 | 8.060 | 8.030 | 8.060 | 7.990 | 8.080 | 730,000 | 5,868,260 | 8.0387 | 3.599 | 3.585 | 3.599 | 3.568 | 3.608 | 1,634,951 | 3.5893 | 0.25% |
| 2016-09-08 | 0 | 8.040 | 8.030 | 8.040 | 7.940 | 8.190 | 616,000 | 4,958,260 | 8.0491 | 3.590 | 3.585 | 3.590 | 3.545 | 3.657 | 1,379,630 | 3.5939 | 0.00% |
| 2016-09-07 | 0 | 8.040 | 8.030 | 8.040 | 7.970 | 8.070 | 954,000 | 7,648,210 | 8.0170 | 3.590 | 3.585 | 3.590 | 3.559 | 3.603 | 2,136,634 | 3.5796 | 1.39% |
| 2016-09-06 | 0 | 7.930 | 7.890 | 7.930 | 7.700 | 7.930 | 828,000 | 6,502,440 | 7.8532 | 3.541 | 3.523 | 3.541 | 3.438 | 3.541 | 1,854,437 | 3.5064 | 0.76% |
| 2016-09-05 | 0 | 7.870 | 7.850 | 7.870 | 7.750 | 7.880 | 962,000 | 7,539,530 | 7.8373 | 3.514 | 3.505 | 3.514 | 3.460 | 3.518 | 2,154,551 | 3.4994 | 2.47% |
| 2016-09-02 | 0 | 7.680 | 7.680 | 7.720 | 7.670 | 7.770 | 1,017,979 | 7,854,439 | 7.7157 | 3.429 | 3.429 | 3.447 | 3.425 | 3.469 | 2,279,925 | 3.4450 | -0.52% |
| 2016-09-01 | 0 | 7.720 | 7.700 | 7.720 | 7.690 | 7.750 | 792,000 | 6,106,460 | 7.7102 | 3.447 | 3.438 | 3.447 | 3.434 | 3.460 | 1,773,809 | 3.4426 | 1.58% |
| 2016-08-31 | 0 | 7.600 | 7.600 | 7.660 | 7.540 | 7.760 | 1,386,000 | 10,624,020 | 7.6652 | 3.393 | 3.393 | 3.420 | 3.367 | 3.465 | 3,104,167 | 3.4225 | 0.53% |
| 2016-08-30 | 0 | 7.560 | 7.540 | 7.560 | 7.440 | 7.670 | 784,000 | 5,923,260 | 7.5552 | 3.376 | 3.367 | 3.376 | 3.322 | 3.425 | 1,755,892 | 3.3734 | 0.00% |
| 2016-08-29 | 0 | 7.560 | 7.560 | 7.580 | 7.380 | 7.630 | 1,058,000 | 7,932,320 | 7.4975 | 3.376 | 3.376 | 3.384 | 3.295 | 3.407 | 2,369,559 | 3.3476 | 2.72% |
| 2016-08-26 | 0 | 7.360 | 7.350 | 7.360 | 7.340 | 7.380 | 326,000 | 2,399,990 | 7.3619 | 3.286 | 3.282 | 3.286 | 3.277 | 3.295 | 730,129 | 3.2871 | -0.14% |
| 2016-08-25 | 0 | 7.370 | 7.330 | 7.370 | 7.220 | 7.400 | 816,000 | 5,987,160 | 7.3372 | 3.291 | 3.273 | 3.291 | 3.224 | 3.304 | 1,827,561 | 3.2760 | 0.27% |
| 2016-08-24 | 0 | 7.350 | 7.300 | 7.360 | 7.250 | 7.450 | 1,008,000 | 7,413,860 | 7.3550 | 3.282 | 3.259 | 3.286 | 3.237 | 3.326 | 2,257,576 | 3.2840 | -0.54% |
| 2016-08-23 | 0 | 7.390 | 7.370 | 7.390 | 7.380 | 7.450 | 732,000 | 5,416,660 | 7.3998 | 3.300 | 3.291 | 3.300 | 3.295 | 3.326 | 1,639,430 | 3.3040 | 0.41% |
| 2016-08-22 | 0 | 7.360 | 7.360 | 7.400 | 7.360 | 7.450 | 1,674,000 | 12,385,880 | 7.3990 | 3.286 | 3.286 | 3.304 | 3.286 | 3.326 | 3,749,188 | 3.3036 | -0.54% |
| 2016-08-19 | 0 | 7.400 | 7.380 | 7.400 | 7.300 | 7.600 | 1,082,000 | 7,980,280 | 7.3755 | 3.304 | 3.295 | 3.304 | 3.259 | 3.393 | 2,423,310 | 3.2931 | 0.00% |
| 2016-08-18 | 0 | 7.400 | 7.380 | 7.420 | 7.330 | 7.410 | 3,272,000 | 24,120,140 | 7.3717 | 3.304 | 3.295 | 3.313 | 3.273 | 3.309 | 7,328,162 | 3.2914 | 0.00% |
| 2016-08-17 | 0 | 7.400 | 7.360 | 7.400 | 7.340 | 7.450 | 776,000 | 5,734,040 | 7.3892 | 3.304 | 3.286 | 3.304 | 3.277 | 3.326 | 1,737,975 | 3.2993 | 0.27% |
| 2016-08-16 | 0 | 7.380 | 7.380 | 7.400 | 7.350 | 7.400 | 1,234,000 | 9,118,780 | 7.3896 | 3.295 | 3.295 | 3.304 | 3.282 | 3.304 | 2,763,739 | 3.2994 | 0.27% |
| 2016-08-15 | 0 | 7.360 | 7.350 | 7.360 | 7.180 | 7.410 | 3,722,000 | 27,343,700 | 7.3465 | 3.286 | 3.282 | 3.286 | 3.206 | 3.309 | 8,336,009 | 3.2802 | 2.22% |
| 2016-08-12 | 0 | 7.200 | 7.180 | 7.200 | 7.160 | 7.290 | 2,338,000 | 16,844,880 | 7.2048 | 3.215 | 3.206 | 3.215 | 3.197 | 3.255 | 5,236,321 | 3.2169 | 0.28% |
| 2016-08-11 | 0 | 7.180 | 7.170 | 7.180 | 7.180 | 7.250 | 860,000 | 6,198,060 | 7.2070 | 3.206 | 3.201 | 3.206 | 3.206 | 3.237 | 1,926,106 | 3.2179 | 0.00% |
| 2016-08-10 | 0 | 7.180 | 7.170 | 7.180 | 7.170 | 7.290 | 1,060,000 | 7,649,400 | 7.2164 | 3.206 | 3.201 | 3.206 | 3.201 | 3.255 | 2,374,038 | 3.2221 | -0.28% |
| 2016-08-09 | 0 | 7.200 | 7.190 | 7.200 | 7.180 | 7.260 | 2,592,000 | 18,720,740 | 7.2225 | 3.215 | 3.210 | 3.215 | 3.206 | 3.242 | 5,805,195 | 3.2248 | -0.28% |
| 2016-08-08 | 0 | 7.220 | 7.210 | 7.220 | 7.200 | 7.360 | 1,440,000 | 10,431,760 | 7.2443 | 3.224 | 3.219 | 3.224 | 3.215 | 3.286 | 3,225,108 | 3.2345 | 0.00% |
| 2016-08-05 | 0 | 7.220 | 7.200 | 7.220 | 7.110 | 7.240 | 1,654,000 | 11,894,660 | 7.1915 | 3.224 | 3.215 | 3.224 | 3.175 | 3.233 | 3,704,395 | 3.2110 | 1.55% |
| 2016-08-04 | 0 | 7.110 | 7.080 | 7.110 | 7.040 | 7.120 | 610,000 | 4,322,460 | 7.0860 | 3.175 | 3.161 | 3.175 | 3.143 | 3.179 | 1,366,192 | 3.1639 | 1.57% |
| 2016-08-03 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.120 | 464,000 | 3,264,880 | 7.0364 | 3.125 | 3.125 | 3.130 | 3.125 | 3.179 | 1,039,202 | 3.1417 | -2.10% |
| 2016-08-01 | 0 | 7.150 | 7.140 | 7.150 | 7.090 | 7.150 | 348,000 | 2,482,780 | 7.1344 | 3.192 | 3.188 | 3.192 | 3.166 | 3.192 | 779,401 | 3.1855 | 0.99% |
| 2016-07-29 | 0 | 7.080 | 7.080 | 7.150 | 7.080 | 7.180 | 220,000 | 1,566,140 | 7.1188 | 3.161 | 3.161 | 3.192 | 3.161 | 3.206 | 492,725 | 3.1785 | -1.39% |
| 2016-07-28 | 0 | 7.180 | 7.140 | 7.180 | 7.120 | 7.190 | 280,000 | 2,001,040 | 7.1466 | 3.206 | 3.188 | 3.206 | 3.179 | 3.210 | 627,104 | 3.1909 | 0.56% |
| 2016-07-27 | 0 | 7.140 | 7.060 | 7.140 | 7.040 | 7.220 | 666,000 | 4,725,520 | 7.0954 | 3.188 | 3.152 | 3.188 | 3.143 | 3.224 | 1,491,613 | 3.1681 | 0.00% |
| 2016-07-26 | 0 | 7.140 | 7.120 | 7.140 | 7.120 | 7.150 | 232,000 | 1,655,620 | 7.1363 | 3.188 | 3.179 | 3.188 | 3.179 | 3.192 | 519,601 | 3.1863 | 0.28% |
| 2016-07-25 | 0 | 7.120 | 7.110 | 7.120 | 7.090 | 7.190 | 184,000 | 1,311,400 | 7.1272 | 3.179 | 3.175 | 3.179 | 3.166 | 3.210 | 412,097 | 3.1823 | 0.14% |
| 2016-07-22 | 0 | 7.110 | 7.110 | 7.130 | 7.080 | 7.200 | 188,000 | 1,338,280 | 7.1185 | 3.175 | 3.175 | 3.184 | 3.161 | 3.215 | 421,056 | 3.1784 | 0.00% |
| 2016-07-21 | 0 | 7.110 | 7.100 | 7.140 | 7.060 | 7.170 | 474,800 | 3,377,748 | 7.1140 | 3.175 | 3.170 | 3.188 | 3.152 | 3.201 | 1,063,390 | 3.1764 | 0.57% |
| 2016-07-20 | 0 | 7.070 | 7.070 | 7.100 | 7.030 | 7.110 | 798,000 | 5,618,384 | 7.0406 | 3.157 | 3.157 | 3.170 | 3.139 | 3.175 | 1,787,247 | 3.1436 | -0.28% |
| 2016-07-19 | 0 | 7.090 | 7.040 | 7.090 | 6.990 | 7.110 | 472,000 | 3,313,920 | 7.0210 | 3.166 | 3.143 | 3.166 | 3.121 | 3.175 | 1,057,119 | 3.1349 | 0.00% |
| 2016-07-18 | 0 | 7.090 | 7.040 | 7.090 | 6.970 | 7.090 | 412,000 | 2,894,800 | 7.0262 | 3.166 | 3.143 | 3.166 | 3.112 | 3.166 | 922,739 | 3.1372 | 0.42% |
| 2016-07-15 | 0 | 7.060 | 7.020 | 7.070 | 6.960 | 7.140 | 371,200 | 2,623,564 | 7.0678 | 3.152 | 3.134 | 3.157 | 3.108 | 3.188 | 831,361 | 3.1557 | 0.28% |
| 2016-07-14 | 0 | 7.040 | 7.010 | 7.050 | 6.910 | 7.120 | 456,000 | 3,198,700 | 7.0147 | 3.143 | 3.130 | 3.148 | 3.085 | 3.179 | 1,021,284 | 3.1320 | -0.28% |
| 2016-07-13 | 0 | 7.060 | 7.010 | 7.060 | 7.020 | 7.190 | 668,000 | 4,747,820 | 7.1075 | 3.152 | 3.130 | 3.152 | 3.134 | 3.210 | 1,496,092 | 3.1735 | -0.28% |
| 2016-07-12 | 0 | 7.080 | 7.030 | 7.080 | 6.940 | 7.100 | 664,000 | 4,659,580 | 7.0174 | 3.161 | 3.139 | 3.161 | 3.099 | 3.170 | 1,487,133 | 3.1333 | 0.57% |
| 2016-07-11 | 0 | 7.040 | 6.980 | 7.040 | 6.900 | 7.060 | 872,000 | 6,100,340 | 6.9958 | 3.143 | 3.117 | 3.143 | 3.081 | 3.152 | 1,952,982 | 3.1236 | 2.47% |
| 2016-07-08 | 0 | 6.870 | 6.830 | 6.890 | 6.810 | 6.970 | 804,000 | 5,533,010 | 6.8819 | 3.067 | 3.050 | 3.076 | 3.041 | 3.112 | 1,800,685 | 3.0727 | 0.00% |
| 2016-07-07 | 0 | 6.870 | 6.810 | 6.870 | 6.710 | 6.980 | 360,000 | 2,450,740 | 6.8076 | 3.067 | 3.041 | 3.067 | 2.996 | 3.117 | 806,277 | 3.0396 | 0.73% |
| 2016-07-06 | 0 | 6.820 | 6.770 | 6.820 | 6.710 | 6.910 | 196,000 | 1,335,020 | 6.8113 | 3.045 | 3.023 | 3.045 | 2.996 | 3.085 | 438,973 | 3.0412 | 0.29% |
| 2016-07-05 | 0 | 6.800 | 6.780 | 6.830 | 6.770 | 6.850 | 214,000 | 1,455,960 | 6.8036 | 3.036 | 3.027 | 3.050 | 3.023 | 3.059 | 479,287 | 3.0378 | -0.58% |
| 2016-07-04 | 0 | 6.840 | 6.800 | 6.850 | 6.780 | 6.920 | 442,000 | 3,035,220 | 6.8670 | 3.054 | 3.036 | 3.059 | 3.027 | 3.090 | 989,929 | 3.0661 | 0.44% |
| 2016-06-30 | 0 | 6.810 | 6.810 | 6.850 | 6.630 | 6.860 | 1,269,617 | 8,622,528 | 6.7914 | 3.041 | 3.041 | 3.059 | 2.960 | 3.063 | 2,843,508 | 3.0324 | 3.97% |
| 2016-06-29 | 0 | 6.550 | 6.550 | 6.570 | 6.510 | 6.630 | 366,000 | 2,401,080 | 6.5603 | 2.925 | 2.925 | 2.933 | 2.907 | 2.960 | 819,715 | 2.9292 | 1.24% |
| 2016-06-28 | 0 | 6.470 | 6.470 | 6.510 | 6.400 | 6.510 | 260,000 | 1,683,260 | 6.4741 | 2.889 | 2.889 | 2.907 | 2.858 | 2.907 | 582,311 | 2.8907 | -0.92% |
| 2016-06-27 | 0 | 6.530 | 6.530 | 6.550 | 6.430 | 6.550 | 452,000 | 2,934,520 | 6.4923 | 2.916 | 2.916 | 2.925 | 2.871 | 2.925 | 1,012,326 | 2.8988 | 0.46% |
| 2016-06-24 | 0 | 6.500 | 6.500 | 6.520 | 6.470 | 6.760 | 650,000 | 4,262,760 | 6.5581 | 2.902 | 2.902 | 2.911 | 2.889 | 3.018 | 1,455,778 | 2.9282 | -3.27% |
| 2016-06-23 | 0 | 6.720 | 6.710 | 6.720 | 6.700 | 6.810 | 572,000 | 3,864,080 | 6.7554 | 3.000 | 2.996 | 3.000 | 2.992 | 3.041 | 1,281,085 | 3.0163 | -0.74% |
| 2016-06-22 | 0 | 6.770 | 6.750 | 6.780 | 6.680 | 6.810 | 718,702 | 4,859,856 | 6.7620 | 3.023 | 3.014 | 3.027 | 2.983 | 3.041 | 1,609,647 | 3.0192 | 1.20% |
| 2016-06-21 | 0 | 6.690 | 6.630 | 6.700 | 6.400 | 6.780 | 1,092,000 | 7,227,570 | 6.6187 | 2.987 | 2.960 | 2.992 | 2.858 | 3.027 | 2,445,707 | 2.9552 | 4.86% |
| 2016-06-20 | 0 | 6.480 | 6.460 | 6.530 | 6.200 | 6.660 | 526,000 | 3,445,840 | 6.5510 | 2.849 | 2.840 | 2.871 | 2.726 | 2.928 | 1,196,525 | 2.8799 | 1.25% |
| 2016-06-17 | 0 | 6.400 | 6.380 | 6.460 | 6.390 | 6.540 | 3,076,000 | 19,867,500 | 6.4589 | 2.813 | 2.805 | 2.840 | 2.809 | 2.875 | 6,997,170 | 2.8394 | -0.78% |
| 2016-06-16 | 0 | 6.450 | 6.440 | 6.490 | 6.410 | 6.750 | 925,652 | 6,038,035 | 6.5230 | 2.835 | 2.831 | 2.853 | 2.818 | 2.967 | 2,105,639 | 2.8676 | -4.59% |
| 2016-06-15 | 0 | 6.760 | 6.750 | 6.780 | 6.660 | 6.800 | 264,000 | 1,780,280 | 6.7435 | 2.972 | 2.967 | 2.981 | 2.928 | 2.989 | 600,537 | 2.9645 | -0.15% |
| 2016-06-14 | 0 | 6.770 | 6.770 | 6.780 | 6.720 | 6.860 | 374,000 | 2,535,620 | 6.7797 | 2.976 | 2.976 | 2.981 | 2.954 | 3.016 | 850,761 | 2.9804 | -1.02% |
| 2016-06-13 | 0 | 6.840 | 6.830 | 6.850 | 6.770 | 6.930 | 1,852,000 | 12,694,500 | 6.8545 | 3.007 | 3.003 | 3.011 | 2.976 | 3.046 | 4,212,861 | 3.0133 | 0.44% |
| 2016-06-10 | 0 | 6.810 | 6.820 | 6.850 | 6.800 | 7.000 | 1,471,246 | 10,111,623 | 6.8728 | 2.994 | 2.998 | 3.011 | 2.989 | 3.077 | 3,346,736 | 3.0213 | -0.58% |
| 2016-06-08 | 0 | 6.850 | 6.820 | 6.850 | 6.780 | 6.950 | 1,762,000 | 12,072,440 | 6.8516 | 3.011 | 2.998 | 3.011 | 2.981 | 3.055 | 4,008,132 | 3.0120 | 0.00% |
| 2016-06-07 | 0 | 6.850 | 6.830 | 6.850 | 6.810 | 6.910 | 1,974,000 | 13,506,440 | 6.8422 | 3.011 | 3.003 | 3.011 | 2.994 | 3.038 | 4,490,382 | 3.0079 | 0.44% |
| 2016-06-06 | 0 | 6.820 | 6.790 | 6.820 | 6.760 | 6.880 | 249,500 | 1,704,105 | 6.8301 | 2.998 | 2.985 | 2.998 | 2.972 | 3.024 | 567,553 | 3.0025 | -0.29% |
| 2016-06-03 | 0 | 6.840 | 6.820 | 6.840 | 6.830 | 6.930 | 850,000 | 5,822,860 | 6.8504 | 3.007 | 2.998 | 3.007 | 3.003 | 3.046 | 1,933,548 | 3.0115 | 0.59% |
| 2016-06-02 | 0 | 6.800 | 6.790 | 6.850 | 6.790 | 6.900 | 646,000 | 4,417,100 | 6.8376 | 2.989 | 2.985 | 3.011 | 2.985 | 3.033 | 1,469,497 | 3.0059 | -0.73% |
| 2016-06-01 | 0 | 6.850 | 6.800 | 6.850 | 6.820 | 6.930 | 926,000 | 6,343,540 | 6.8505 | 3.011 | 2.989 | 3.011 | 2.998 | 3.046 | 2,106,430 | 3.0115 | -0.15% |
| 2016-05-31 | 0 | 6.860 | 6.840 | 6.900 | 6.790 | 6.970 | 514,000 | 3,533,600 | 6.8747 | 3.016 | 3.007 | 3.033 | 2.985 | 3.064 | 1,169,228 | 3.0222 | 1.48% |
| 2016-05-30 | 0 | 6.760 | 6.760 | 6.790 | 6.710 | 6.990 | 778,000 | 5,297,820 | 6.8095 | 2.972 | 2.972 | 2.985 | 2.950 | 3.073 | 1,769,765 | 2.9935 | -2.31% |
| 2016-05-27 | 0 | 6.920 | 6.880 | 6.920 | 6.880 | 6.990 | 552,489 | 3,819,523 | 6.9133 | 3.042 | 3.024 | 3.042 | 3.024 | 3.073 | 1,256,781 | 3.0391 | 0.44% |
| 2016-05-26 | 0 | 6.890 | 6.890 | 6.910 | 6.820 | 6.910 | 234,000 | 1,612,192 | 6.8897 | 3.029 | 3.029 | 3.038 | 2.998 | 3.038 | 532,295 | 3.0288 | 0.58% |
| 2016-05-25 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.050 | 376,000 | 2,609,380 | 6.9398 | 3.011 | 3.011 | 3.033 | 3.011 | 3.099 | 855,311 | 3.0508 | -0.72% |
| 2016-05-24 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 272,000 | 1,888,580 | 6.9433 | 3.033 | 3.033 | 3.055 | 3.033 | 3.055 | 618,735 | 3.0523 | -0.58% |
| 2016-05-23 | 0 | 6.940 | 6.900 | 6.950 | 6.870 | 7.120 | 234,000 | 1,642,200 | 7.0179 | 3.051 | 3.033 | 3.055 | 3.020 | 3.130 | 532,295 | 3.0851 | -0.57% |
| 2016-05-20 | 0 | 6.980 | 6.940 | 6.990 | 6.940 | 7.140 | 700,000 | 4,876,820 | 6.9669 | 3.068 | 3.051 | 3.073 | 3.051 | 3.139 | 1,592,334 | 3.0627 | -0.29% |
| 2016-05-19 | 0 | 7.000 | 6.960 | 7.000 | 6.970 | 7.070 | 294,000 | 2,058,380 | 7.0013 | 3.077 | 3.060 | 3.077 | 3.064 | 3.108 | 668,780 | 3.0778 | -0.43% |
| 2016-05-18 | 0 | 7.030 | 6.990 | 7.040 | 6.920 | 7.140 | 1,825,458 | 12,816,612 | 7.0210 | 3.090 | 3.073 | 3.095 | 3.042 | 3.139 | 4,152,484 | 3.0865 | -0.42% |
| 2016-05-17 | 0 | 7.060 | 7.050 | 7.060 | 7.020 | 7.130 | 420,000 | 2,966,740 | 7.0637 | 3.104 | 3.099 | 3.104 | 3.086 | 3.134 | 955,400 | 3.1052 | -0.28% |
| 2016-05-16 | 0 | 7.080 | 7.070 | 7.110 | 6.950 | 7.150 | 688,000 | 4,817,280 | 7.0019 | 3.112 | 3.108 | 3.126 | 3.055 | 3.143 | 1,565,037 | 3.0781 | 0.57% |
| 2016-05-13 | 0 | 7.040 | 7.030 | 7.070 | 7.030 | 7.200 | 450,000 | 3,178,020 | 7.0623 | 3.095 | 3.090 | 3.108 | 3.090 | 3.165 | 1,023,643 | 3.1046 | -2.09% |
| 2016-05-12 | 0 | 7.190 | 7.190 | 7.250 | 7.180 | 7.300 | 200,000 | 1,446,420 | 7.2321 | 3.161 | 3.161 | 3.187 | 3.156 | 3.209 | 454,953 | 3.1793 | -0.96% |
| 2016-05-11 | 0 | 7.260 | 7.260 | 7.280 | 7.250 | 7.390 | 114,000 | 834,740 | 7.3223 | 3.192 | 3.192 | 3.200 | 3.187 | 3.249 | 259,323 | 3.2189 | -0.55% |
| 2016-05-10 | 0 | 7.300 | 7.270 | 7.300 | 7.220 | 7.370 | 294,000 | 2,145,080 | 7.2962 | 3.209 | 3.196 | 3.209 | 3.174 | 3.240 | 668,780 | 3.2075 | -0.95% |
| 2016-05-09 | 0 | 7.370 | 7.370 | 7.380 | 7.240 | 7.400 | 160,000 | 1,176,680 | 7.3543 | 3.240 | 3.240 | 3.244 | 3.183 | 3.253 | 363,962 | 3.2330 | 0.27% |
| 2016-05-06 | 0 | 7.350 | 7.320 | 7.350 | 7.200 | 7.410 | 528,000 | 3,853,360 | 7.2980 | 3.231 | 3.218 | 3.231 | 3.165 | 3.257 | 1,201,075 | 3.2083 | -0.27% |
| 2016-05-05 | 0 | 7.370 | 7.320 | 7.370 | 7.320 | 7.420 | 582,000 | 4,289,460 | 7.3702 | 3.240 | 3.218 | 3.240 | 3.218 | 3.262 | 1,323,912 | 3.2400 | 0.00% |
| 2016-05-04 | 0 | 7.370 | 7.350 | 7.410 | 7.320 | 7.470 | 286,000 | 2,115,440 | 7.3966 | 3.240 | 3.231 | 3.257 | 3.218 | 3.284 | 650,582 | 3.2516 | -0.54% |
| 2016-05-03 | 0 | 7.410 | 7.380 | 7.410 | 7.370 | 7.470 | 354,000 | 2,619,000 | 7.3983 | 3.257 | 3.244 | 3.257 | 3.240 | 3.284 | 805,266 | 3.2523 | 0.14% |
| 2016-04-29 | 0 | 7.400 | 7.370 | 7.400 | 7.320 | 7.470 | 386,000 | 2,859,440 | 7.4079 | 3.253 | 3.240 | 3.253 | 3.218 | 3.284 | 878,058 | 3.2565 | -1.60% |
| 2016-04-28 | 0 | 7.520 | 7.460 | 7.520 | 7.420 | 7.570 | 114,987 | 858,983 | 7.4703 | 3.306 | 3.279 | 3.306 | 3.262 | 3.328 | 261,568 | 3.2840 | 0.94% |
| 2016-04-27 | 0 | 7.450 | 7.420 | 7.470 | 7.350 | 7.490 | 92,000 | 683,580 | 7.4302 | 3.275 | 3.262 | 3.284 | 3.231 | 3.293 | 209,278 | 3.2664 | -0.27% |
| 2016-04-26 | 0 | 7.470 | 7.460 | 7.480 | 7.400 | 7.650 | 488,000 | 3,666,920 | 7.5142 | 3.284 | 3.279 | 3.288 | 3.253 | 3.363 | 1,110,084 | 3.3033 | -2.10% |
| 2016-04-25 | 0 | 7.630 | 7.620 | 7.630 | 7.610 | 7.700 | 492,000 | 3,755,460 | 7.6330 | 3.354 | 3.350 | 3.354 | 3.345 | 3.385 | 1,119,183 | 3.3555 | -0.78% |
| 2016-04-22 | 0 | 7.690 | 7.680 | 7.690 | 7.640 | 7.870 | 350,000 | 2,688,560 | 7.6816 | 3.381 | 3.376 | 3.381 | 3.359 | 3.460 | 796,167 | 3.3769 | -1.03% |
| 2016-04-21 | 0 | 7.770 | 7.760 | 7.770 | 7.730 | 7.800 | 362,000 | 2,812,020 | 7.7680 | 3.416 | 3.411 | 3.416 | 3.398 | 3.429 | 823,464 | 3.4149 | 0.00% |
| 2016-04-20 | 0 | 7.770 | 7.730 | 7.800 | 7.650 | 7.860 | 348,000 | 2,697,784 | 7.7523 | 3.416 | 3.398 | 3.429 | 3.363 | 3.455 | 791,617 | 3.4079 | -1.15% |
| 2016-04-19 | 0 | 7.860 | 7.810 | 7.870 | 7.810 | 8.000 | 311,200 | 2,450,382 | 7.8740 | 3.455 | 3.433 | 3.460 | 3.433 | 3.517 | 707,906 | 3.4615 | 1.03% |
| 2016-04-18 | 0 | 7.780 | 7.780 | 7.820 | 7.750 | 7.900 | 358,000 | 2,789,680 | 7.7924 | 3.420 | 3.420 | 3.438 | 3.407 | 3.473 | 814,365 | 3.4256 | -2.51% |
| 2016-04-15 | 0 | 7.980 | 7.930 | 7.980 | 7.770 | 8.090 | 340,000 | 2,704,960 | 7.9558 | 3.508 | 3.486 | 3.508 | 3.416 | 3.556 | 773,419 | 3.4974 | 1.01% |
| 2016-04-14 | 0 | 7.900 | 7.880 | 7.900 | 7.880 | 8.200 | 354,209 | 2,814,654 | 7.9463 | 3.473 | 3.464 | 3.473 | 3.464 | 3.605 | 805,741 | 3.4932 | -0.38% |
| 2016-04-13 | 0 | 7.930 | 7.880 | 7.940 | 7.800 | 7.950 | 492,000 | 3,879,060 | 7.8843 | 3.486 | 3.464 | 3.490 | 3.429 | 3.495 | 1,119,183 | 3.4660 | 2.45% |
| 2016-04-12 | 0 | 7.740 | 7.700 | 7.750 | 7.630 | 7.760 | 290,000 | 2,231,640 | 7.6953 | 3.403 | 3.385 | 3.407 | 3.354 | 3.411 | 659,681 | 3.3829 | 0.13% |
| 2016-04-11 | 0 | 7.730 | 7.700 | 7.740 | 7.600 | 7.800 | 1,010,000 | 7,743,100 | 7.6664 | 3.398 | 3.385 | 3.403 | 3.341 | 3.429 | 2,297,510 | 3.3702 | -0.26% |
| 2016-04-08 | 0 | 7.750 | 7.700 | 7.750 | 7.600 | 7.750 | 274,000 | 2,107,220 | 7.6906 | 3.407 | 3.385 | 3.407 | 3.341 | 3.407 | 623,285 | 3.3808 | 0.91% |
| 2016-04-07 | 0 | 7.680 | 7.660 | 7.700 | 7.600 | 7.860 | 964,000 | 7,451,100 | 7.7294 | 3.376 | 3.367 | 3.385 | 3.341 | 3.455 | 2,192,871 | 3.3979 | 0.13% |
| 2016-04-06 | 0 | 7.670 | 7.630 | 7.690 | 7.570 | 7.720 | 523,000 | 3,996,270 | 7.6411 | 3.372 | 3.354 | 3.381 | 3.328 | 3.394 | 1,189,701 | 3.3591 | 0.26% |
| 2016-04-05 | 0 | 7.650 | 7.650 | 7.700 | 7.560 | 7.820 | 530,000 | 4,045,040 | 7.6322 | 3.363 | 3.363 | 3.385 | 3.323 | 3.438 | 1,205,624 | 3.3551 | -1.67% |
| 2016-04-01 | 0 | 7.780 | 7.730 | 7.780 | 7.640 | 7.880 | 476,000 | 3,673,000 | 7.7164 | 3.420 | 3.398 | 3.420 | 3.359 | 3.464 | 1,082,787 | 3.3922 | 1.43% |
| 2016-03-31 | 0 | 7.670 | 7.650 | 7.710 | 7.600 | 7.970 | 3,202,916 | 24,692,408 | 7.7094 | 3.372 | 3.363 | 3.389 | 3.341 | 3.504 | 7,285,874 | 3.3891 | -2.91% |
| 2016-03-30 | 0 | 7.900 | 7.900 | 7.910 | 7.850 | 8.280 | 2,226,000 | 17,718,460 | 7.9598 | 3.473 | 3.473 | 3.477 | 3.451 | 3.640 | 5,063,622 | 3.4992 | -2.83% |
| 2016-03-29 | 0 | 8.130 | 8.120 | 8.170 | 8.000 | 8.390 | 982,000 | 8,070,260 | 8.2182 | 3.574 | 3.570 | 3.592 | 3.517 | 3.688 | 2,233,817 | 3.6128 | -2.28% |
| 2016-03-24 | 0 | 8.320 | 8.300 | 8.330 | 8.250 | 8.530 | 404,000 | 3,396,940 | 8.4083 | 3.658 | 3.649 | 3.662 | 3.627 | 3.750 | 919,004 | 3.6963 | -3.48% |
| 2016-03-23 | 0 | 8.620 | 8.590 | 8.640 | 8.560 | 8.720 | 220,000 | 1,893,900 | 8.6086 | 3.789 | 3.776 | 3.798 | 3.763 | 3.833 | 500,448 | 3.7844 | 0.70% |
| 2016-03-22 | 0 | 8.560 | 8.520 | 8.550 | 8.540 | 8.850 | 612,000 | 5,272,560 | 8.6153 | 3.763 | 3.745 | 3.759 | 3.754 | 3.891 | 1,392,155 | 3.7873 | -1.50% |
| 2016-03-21 | 0 | 8.690 | 8.680 | 8.700 | 8.640 | 8.860 | 702,000 | 6,144,680 | 8.7531 | 3.820 | 3.816 | 3.825 | 3.798 | 3.895 | 1,596,884 | 3.8479 | 0.00% |
| 2016-03-18 | 0 | 8.690 | 8.590 | 8.700 | 8.410 | 8.720 | 2,591,000 | 22,261,460 | 8.5918 | 3.820 | 3.776 | 3.825 | 3.697 | 3.833 | 5,893,910 | 3.7770 | 2.36% |
| 2016-03-17 | 0 | 8.490 | 8.480 | 8.500 | 8.310 | 8.650 | 1,141,800 | 9,755,920 | 8.5443 | 3.732 | 3.728 | 3.737 | 3.653 | 3.803 | 2,597,324 | 3.7561 | 0.83% |
| 2016-03-16 | 0 | 8.420 | 8.380 | 8.420 | 8.350 | 8.600 | 750,000 | 6,345,820 | 8.4611 | 3.701 | 3.684 | 3.701 | 3.671 | 3.781 | 1,706,072 | 3.7195 | 1.69% |
| 2016-03-15 | 0 | 8.280 | 8.270 | 8.300 | 8.180 | 8.760 | 1,544,000 | 12,970,848 | 8.4008 | 3.640 | 3.636 | 3.649 | 3.596 | 3.851 | 3,512,234 | 3.6930 | -3.94% |
| 2016-03-14 | 0 | 8.620 | 8.620 | 8.690 | 8.580 | 8.950 | 1,402,000 | 12,272,380 | 8.7535 | 3.789 | 3.789 | 3.820 | 3.772 | 3.934 | 3,189,217 | 3.8481 | 0.94% |
| 2016-03-11 | 0 | 8.540 | 8.480 | 8.550 | 8.180 | 8.600 | 1,117,169 | 9,333,520 | 8.3546 | 3.754 | 3.728 | 3.759 | 3.596 | 3.781 | 2,541,295 | 3.6727 | 4.40% |
| 2016-03-10 | 0 | 8.180 | 8.140 | 8.180 | 8.140 | 8.460 | 652,000 | 5,412,900 | 8.3020 | 3.596 | 3.578 | 3.596 | 3.578 | 3.719 | 1,483,145 | 3.6496 | -1.56% |
| 2016-03-09 | 0 | 8.310 | 8.260 | 8.310 | 8.220 | 8.650 | 557,116 | 4,688,455 | 8.4156 | 3.653 | 3.631 | 3.653 | 3.614 | 3.803 | 1,267,307 | 3.6995 | -3.71% |
| 2016-03-08 | 0 | 8.630 | 8.610 | 8.630 | 8.370 | 8.750 | 1,606,000 | 13,836,340 | 8.6154 | 3.794 | 3.785 | 3.794 | 3.680 | 3.847 | 3,653,269 | 3.7874 | 1.05% |
| 2016-03-07 | 0 | 8.540 | 8.470 | 8.550 | 8.320 | 8.600 | 2,249,890 | 19,172,694 | 8.5216 | 3.754 | 3.723 | 3.759 | 3.658 | 3.781 | 5,117,966 | 3.7462 | 4.53% |
| 2016-03-04 | 0 | 8.170 | 8.110 | 8.160 | 8.080 | 8.320 | 1,088,000 | 8,899,880 | 8.1800 | 3.592 | 3.565 | 3.587 | 3.552 | 3.658 | 2,474,942 | 3.5960 | -0.37% |
| 2016-03-03 | 0 | 8.200 | 8.130 | 8.200 | 8.070 | 8.300 | 844,000 | 6,911,600 | 8.1891 | 3.605 | 3.574 | 3.605 | 3.548 | 3.649 | 1,919,900 | 3.6000 | -0.12% |
| 2016-03-02 | 0 | 8.210 | 8.180 | 8.230 | 7.930 | 8.300 | 1,556,000 | 12,762,860 | 8.2024 | 3.609 | 3.596 | 3.618 | 3.486 | 3.649 | 3,539,531 | 3.6058 | 3.53% |
| 2016-03-01 | 0 | 7.930 | 7.900 | 7.930 | 7.600 | 7.980 | 1,442,000 | 11,329,140 | 7.8565 | 3.486 | 3.473 | 3.486 | 3.341 | 3.508 | 3,280,208 | 3.4538 | 4.34% |
| 2016-02-29 | 0 | 7.600 | 7.550 | 7.600 | 7.540 | 7.770 | 742,000 | 5,637,760 | 7.5981 | 3.341 | 3.319 | 3.341 | 3.315 | 3.416 | 1,687,874 | 3.3402 | -2.31% |
| 2016-02-26 | 0 | 7.780 | 7.730 | 7.780 | 7.580 | 7.790 | 1,018,000 | 7,828,440 | 7.6900 | 3.420 | 3.398 | 3.420 | 3.332 | 3.425 | 2,315,709 | 3.3806 | 4.29% |
| 2016-02-25 | 0 | 7.460 | 7.450 | 7.470 | 7.350 | 7.820 | 1,244,000 | 9,393,882 | 7.5514 | 3.279 | 3.275 | 3.284 | 3.231 | 3.438 | 2,829,805 | 3.3196 | -4.11% |
| 2016-02-24 | 0 | 7.780 | 7.710 | 7.800 | 7.590 | 7.810 | 962,000 | 7,429,340 | 7.7228 | 3.420 | 3.389 | 3.429 | 3.337 | 3.433 | 2,188,322 | 3.3950 | 1.43% |
| 2016-02-23 | 0 | 7.670 | 7.600 | 7.670 | 7.520 | 7.750 | 514,000 | 3,924,520 | 7.6353 | 3.372 | 3.341 | 3.372 | 3.306 | 3.407 | 1,169,228 | 3.3565 | 0.79% |
| 2016-02-22 | 0 | 7.610 | 7.600 | 7.610 | 7.520 | 7.660 | 1,179,414 | 8,965,248 | 7.6014 | 3.345 | 3.341 | 3.345 | 3.306 | 3.367 | 2,682,887 | 3.3416 | -0.52% |
| 2016-02-19 | 0 | 7.650 | 7.640 | 7.660 | 7.410 | 7.670 | 604,000 | 4,600,520 | 7.6168 | 3.363 | 3.359 | 3.367 | 3.257 | 3.372 | 1,373,957 | 3.3484 | 1.46% |
| 2016-02-18 | 0 | 7.540 | 7.480 | 7.540 | 7.320 | 7.540 | 686,000 | 5,081,400 | 7.4073 | 3.315 | 3.288 | 3.315 | 3.218 | 3.315 | 1,560,487 | 3.2563 | 3.57% |
| 2016-02-17 | 0 | 7.280 | 7.250 | 7.280 | 6.940 | 7.300 | 1,380,977 | 9,872,533 | 7.1489 | 3.200 | 3.187 | 3.200 | 3.051 | 3.209 | 3,141,395 | 3.1427 | 5.05% |
| 2016-02-16 | 0 | 6.930 | 6.850 | 6.930 | 6.770 | 6.980 | 616,000 | 4,254,650 | 6.9069 | 3.046 | 3.011 | 3.046 | 2.976 | 3.068 | 1,401,254 | 3.0363 | 3.43% |
| 2016-02-15 | 0 | 6.700 | 6.690 | 6.700 | 6.700 | 7.150 | 2,130,000 | 14,539,088 | 6.8259 | 2.945 | 2.941 | 2.945 | 2.945 | 3.143 | 4,845,245 | 3.0007 | -1.03% |
| 2016-02-12 | 0 | 6.770 | 6.750 | 6.770 | 6.530 | 7.240 | 296,000 | 2,040,082 | 6.8922 | 2.976 | 2.967 | 2.976 | 2.871 | 3.183 | 673,330 | 3.0298 | -3.70% |
| 2016-02-11 | 0 | 7.030 | 7.060 | 7.090 | 6.830 | 7.150 | 248,000 | 1,749,400 | 7.0540 | 3.090 | 3.104 | 3.117 | 3.003 | 3.143 | 564,141 | 3.1010 | -3.96% |
| 2016-02-05 | 0 | 7.320 | 7.300 | 7.320 | 7.300 | 7.400 | 244,000 | 1,792,240 | 7.3452 | 3.218 | 3.209 | 3.218 | 3.209 | 3.253 | 555,042 | 3.2290 | 0.97% |
| 2016-02-04 | 0 | 7.250 | 7.250 | 7.290 | 7.200 | 7.330 | 318,000 | 2,308,460 | 7.2593 | 3.187 | 3.187 | 3.205 | 3.165 | 3.222 | 723,375 | 3.1912 | 1.68% |
| 2016-02-03 | 0 | 7.130 | 7.100 | 7.120 | 7.060 | 7.250 | 422,000 | 3,023,050 | 7.1636 | 3.134 | 3.121 | 3.130 | 3.104 | 3.187 | 959,950 | 3.1492 | -1.66% |
| 2016-02-02 | 0 | 7.250 | 7.250 | 7.300 | 7.180 | 7.370 | 432,000 | 3,141,040 | 7.2709 | 3.187 | 3.187 | 3.209 | 3.156 | 3.240 | 982,698 | 3.1963 | 0.69% |
| 2016-02-01 | 0 | 7.200 | 7.140 | 7.200 | 7.070 | 7.480 | 666,000 | 4,793,930 | 7.1981 | 3.165 | 3.139 | 3.165 | 3.108 | 3.288 | 1,514,992 | 3.1643 | 0.42% |
| 2016-01-29 | 0 | 7.170 | 7.150 | 7.170 | 7.040 | 7.180 | 778,000 | 5,557,360 | 7.1431 | 3.152 | 3.143 | 3.152 | 3.095 | 3.156 | 1,769,765 | 3.1402 | 2.14% |
| 2016-01-28 | 0 | 7.020 | 7.000 | 7.040 | 6.950 | 7.140 | 254,000 | 1,787,360 | 7.0369 | 3.086 | 3.077 | 3.095 | 3.055 | 3.139 | 577,790 | 3.0934 | 0.72% |
| 2016-01-27 | 0 | 6.970 | 6.940 | 6.970 | 6.910 | 7.250 | 1,015,170 | 7,060,501 | 6.9550 | 3.064 | 3.051 | 3.064 | 3.038 | 3.187 | 2,309,271 | 3.0575 | 0.87% |
| 2016-01-26 | 0 | 6.910 | 6.900 | 6.930 | 6.900 | 7.140 | 2,204,000 | 15,496,920 | 7.0313 | 3.038 | 3.033 | 3.046 | 3.033 | 3.139 | 5,013,577 | 3.0910 | -2.68% |
| 2016-01-25 | 0 | 7.100 | 7.090 | 7.100 | 7.040 | 7.500 | 348,000 | 2,500,060 | 7.1841 | 3.121 | 3.117 | 3.121 | 3.095 | 3.297 | 791,617 | 3.1582 | -0.14% |
| 2016-01-22 | 0 | 7.110 | 7.060 | 7.120 | 6.730 | 7.140 | 1,718,000 | 11,965,360 | 6.9647 | 3.126 | 3.104 | 3.130 | 2.959 | 3.139 | 3,908,043 | 3.0617 | 5.33% |
| 2016-01-21 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.950 | 2,360,000 | 16,014,620 | 6.7859 | 2.967 | 2.945 | 2.967 | 2.945 | 3.055 | 5,368,440 | 2.9831 | 0.00% |
| 2016-01-20 | 0 | 6.750 | 6.710 | 6.750 | 6.700 | 7.020 | 590,000 | 4,043,960 | 6.8542 | 2.967 | 2.950 | 2.967 | 2.945 | 3.086 | 1,342,110 | 3.0131 | -3.71% |
| 2016-01-19 | 0 | 7.010 | 7.000 | 7.040 | 6.530 | 7.040 | 1,138,000 | 7,817,540 | 6.8695 | 3.082 | 3.077 | 3.095 | 2.871 | 3.095 | 2,588,680 | 3.0199 | 6.21% |
| 2016-01-18 | 0 | 6.600 | 6.580 | 6.600 | 6.470 | 6.680 | 820,000 | 5,374,100 | 6.5538 | 2.901 | 2.893 | 2.901 | 2.844 | 2.937 | 1,865,306 | 2.8811 | 1.23% |
| 2016-01-15 | 0 | 6.520 | 6.520 | 6.590 | 6.510 | 6.820 | 544,000 | 3,598,790 | 6.6154 | 2.866 | 2.866 | 2.897 | 2.862 | 2.998 | 1,237,471 | 2.9082 | -3.41% |
| 2016-01-14 | 0 | 6.750 | 6.750 | 6.800 | 6.570 | 6.830 | 582,000 | 3,913,400 | 6.7241 | 2.967 | 2.967 | 2.989 | 2.888 | 3.003 | 1,323,912 | 2.9559 | -0.30% |
| 2016-01-13 | 0 | 6.770 | 6.750 | 6.820 | 6.760 | 6.950 | 1,103,686 | 7,536,577 | 6.8286 | 2.976 | 2.967 | 2.998 | 2.972 | 3.055 | 2,510,624 | 3.0019 | 0.15% |
| 2016-01-12 | 0 | 6.760 | 6.750 | 6.760 | 6.630 | 6.790 | 482,000 | 3,247,280 | 6.7371 | 2.972 | 2.967 | 2.972 | 2.915 | 2.985 | 1,096,436 | 2.9617 | 0.90% |
| 2016-01-11 | 0 | 6.700 | 6.700 | 6.720 | 6.650 | 7.110 | 962,000 | 6,601,240 | 6.8620 | 2.945 | 2.945 | 2.954 | 2.923 | 3.126 | 2,188,322 | 3.0166 | -6.69% |
| 2016-01-08 | 0 | 7.180 | 7.120 | 7.180 | 7.080 | 7.270 | 818,000 | 5,871,980 | 7.1785 | 3.156 | 3.130 | 3.156 | 3.112 | 3.196 | 1,860,756 | 3.1557 | 1.56% |
| 2016-01-07 | 0 | 7.070 | 7.040 | 7.110 | 7.060 | 7.490 | 880,000 | 6,327,460 | 7.1903 | 3.108 | 3.095 | 3.126 | 3.104 | 3.293 | 2,001,791 | 3.1609 | -5.48% |
| 2016-01-06 | 0 | 7.480 | 7.450 | 7.490 | 7.350 | 7.660 | 280,000 | 2,085,540 | 7.4484 | 3.288 | 3.275 | 3.293 | 3.231 | 3.367 | 636,934 | 3.2743 | 0.27% |
| 2016-01-05 | 0 | 7.460 | 7.420 | 7.460 | 7.340 | 7.500 | 687,034 | 5,108,432 | 7.4355 | 3.279 | 3.262 | 3.279 | 3.227 | 3.297 | 1,562,839 | 3.2687 | 2.19% |
| 2016-01-04 | 0 | 7.300 | 7.240 | 7.300 | 7.210 | 7.800 | 2,174,000 | 16,483,100 | 7.5819 | 3.209 | 3.183 | 3.209 | 3.170 | 3.429 | 4,945,334 | 3.3331 | -5.44% |
| 2015-12-31 | 0 | 7.720 | 7.710 | 7.780 | 7.720 | 7.810 | 84,000 | 652,600 | 7.7690 | 3.394 | 3.389 | 3.420 | 3.394 | 3.433 | 191,080 | 3.4153 | -1.28% |
| 2015-12-30 | 0 | 7.820 | 7.770 | 7.830 | 7.610 | 7.820 | 992,000 | 7,642,300 | 7.7039 | 3.438 | 3.416 | 3.442 | 3.345 | 3.438 | 2,256,565 | 3.3867 | 0.51% |
| 2015-12-29 | 0 | 7.780 | 7.780 | 7.820 | 7.720 | 7.850 | 241,600 | 1,881,388 | 7.7872 | 3.420 | 3.420 | 3.438 | 3.394 | 3.451 | 549,583 | 3.4233 | 0.52% |
| 2015-12-28 | 0 | 7.740 | 7.720 | 7.750 | 7.640 | 7.850 | 1,164,000 | 9,032,920 | 7.7602 | 3.403 | 3.394 | 3.407 | 3.359 | 3.451 | 2,647,824 | 3.4115 | 0.52% |
| 2015-12-24 | 0 | 7.700 | 7.640 | 7.710 | 7.560 | 7.810 | 372,000 | 2,837,480 | 7.6276 | 3.385 | 3.359 | 3.389 | 3.323 | 3.433 | 846,212 | 3.3532 | -0.39% |
| 2015-12-23 | 0 | 7.730 | 7.720 | 7.730 | 7.700 | 7.750 | 628,000 | 4,851,280 | 7.7250 | 3.398 | 3.394 | 3.398 | 3.385 | 3.407 | 1,428,551 | 3.3959 | 0.00% |
| 2015-12-22 | 0 | 7.730 | 7.700 | 7.740 | 7.660 | 7.750 | 420,000 | 3,238,420 | 7.7105 | 3.398 | 3.385 | 3.403 | 3.367 | 3.407 | 955,400 | 3.3896 | 0.52% |
| 2015-12-21 | 0 | 7.690 | 7.690 | 7.700 | 7.580 | 7.780 | 768,000 | 5,876,663 | 7.6519 | 3.381 | 3.381 | 3.385 | 3.332 | 3.420 | 1,747,018 | 3.3638 | 1.45% |
| 2015-12-18 | 0 | 7.580 | 7.570 | 7.620 | 7.560 | 7.710 | 1,112,468 | 8,484,536 | 7.6268 | 3.332 | 3.328 | 3.350 | 3.323 | 3.389 | 2,530,601 | 3.3528 | -1.69% |
| 2015-12-17 | 0 | 7.710 | 7.670 | 7.710 | 7.410 | 7.740 | 1,980,000 | 15,111,240 | 7.6319 | 3.389 | 3.372 | 3.389 | 3.257 | 3.403 | 4,504,030 | 3.3550 | 4.19% |
| 2015-12-16 | 0 | 7.400 | 7.370 | 7.400 | 7.270 | 7.400 | 525,425 | 3,869,370 | 7.3643 | 3.253 | 3.240 | 3.253 | 3.196 | 3.253 | 1,195,217 | 3.2374 | 2.07% |
| 2015-12-15 | 0 | 7.250 | 7.180 | 7.250 | 7.150 | 7.280 | 338,000 | 2,434,400 | 7.2024 | 3.187 | 3.156 | 3.187 | 3.143 | 3.200 | 768,870 | 3.1662 | 2.26% |
| 2015-12-14 | 0 | 7.090 | 7.090 | 7.130 | 6.930 | 7.150 | 696,000 | 4,900,060 | 7.0403 | 3.117 | 3.117 | 3.134 | 3.046 | 3.143 | 1,583,235 | 3.0950 | 0.71% |
| 2015-12-11 | 0 | 7.040 | 7.040 | 7.060 | 7.020 | 7.270 | 802,000 | 5,693,020 | 7.0985 | 3.095 | 3.095 | 3.104 | 3.086 | 3.196 | 1,824,360 | 3.1206 | -3.03% |
| 2015-12-10 | 0 | 7.260 | 7.260 | 7.290 | 7.250 | 7.410 | 548,000 | 4,009,580 | 7.3168 | 3.192 | 3.192 | 3.205 | 3.187 | 3.257 | 1,246,570 | 3.2165 | -0.95% |
| 2015-12-09 | 0 | 7.330 | 7.320 | 7.350 | 7.200 | 7.340 | 582,000 | 4,256,200 | 7.3131 | 3.222 | 3.218 | 3.231 | 3.165 | 3.227 | 1,323,912 | 3.2149 | 0.41% |
| 2015-12-08 | 0 | 7.300 | 7.260 | 7.300 | 7.260 | 7.400 | 694,000 | 5,070,100 | 7.3056 | 3.209 | 3.192 | 3.209 | 3.192 | 3.253 | 1,578,685 | 3.2116 | -1.08% |
| 2015-12-07 | 0 | 7.380 | 7.380 | 7.430 | 7.350 | 7.480 | 492,000 | 3,654,480 | 7.4278 | 3.244 | 3.244 | 3.266 | 3.231 | 3.288 | 1,119,183 | 3.2653 | 0.41% |
| 2015-12-04 | 0 | 7.350 | 7.310 | 7.350 | 7.160 | 7.350 | 1,689,600 | 12,342,060 | 7.3047 | 3.231 | 3.214 | 3.231 | 3.148 | 3.231 | 3,843,439 | 3.2112 | 0.14% |
| 2015-12-03 | 0 | 7.340 | 7.310 | 7.350 | 7.170 | 7.380 | 686,000 | 5,026,120 | 7.3267 | 3.227 | 3.214 | 3.231 | 3.152 | 3.244 | 1,560,487 | 3.2209 | 1.94% |
| 2015-12-02 | 0 | 7.200 | 7.190 | 7.270 | 7.190 | 7.450 | 1,398,000 | 10,222,200 | 7.3120 | 3.165 | 3.161 | 3.196 | 3.161 | 3.275 | 3,180,118 | 3.2144 | -0.14% |
| 2015-12-01 | 0 | 7.210 | 7.200 | 7.210 | 7.050 | 7.260 | 1,196,557 | 8,573,501 | 7.1651 | 3.170 | 3.165 | 3.170 | 3.099 | 3.192 | 2,721,883 | 3.1498 | 3.44% |
| 2015-11-30 | 0 | 6.970 | 6.940 | 7.010 | 6.830 | 7.000 | 1,202,000 | 8,358,400 | 6.9537 | 3.064 | 3.051 | 3.082 | 3.003 | 3.077 | 2,734,265 | 3.0569 | 2.05% |
| 2015-11-27 | 0 | 6.830 | 6.800 | 6.830 | 6.770 | 6.970 | 602,000 | 4,119,500 | 6.8430 | 3.003 | 2.989 | 3.003 | 2.976 | 3.064 | 1,369,407 | 3.0082 | -1.73% |
| 2015-11-26 | 0 | 6.950 | 6.900 | 6.960 | 6.880 | 7.070 | 510,000 | 3,561,180 | 6.9827 | 3.055 | 3.033 | 3.060 | 3.024 | 3.108 | 1,160,129 | 3.0696 | -0.71% |
| 2015-11-25 | 0 | 7.000 | 6.950 | 7.000 | 6.880 | 7.020 | 804,827 | 5,605,211 | 6.9645 | 3.077 | 3.055 | 3.077 | 3.024 | 3.086 | 1,830,791 | 3.0616 | 0.00% |
| 2015-11-24 | 0 | 7.000 | 6.970 | 7.000 | 6.920 | 7.040 | 750,000 | 5,225,830 | 6.9678 | 3.077 | 3.064 | 3.077 | 3.042 | 3.095 | 1,706,072 | 3.0631 | -0.43% |
| 2015-11-23 | 0 | 7.030 | 7.000 | 7.030 | 6.980 | 7.150 | 714,000 | 5,032,740 | 7.0487 | 3.090 | 3.077 | 3.090 | 3.068 | 3.143 | 1,624,181 | 3.0986 | 1.15% |
| 2015-11-20 | 0 | 6.950 | 6.950 | 6.960 | 6.730 | 6.960 | 1,098,000 | 7,494,070 | 6.8252 | 3.055 | 3.055 | 3.060 | 2.959 | 3.060 | 2,497,690 | 3.0004 | 3.12% |
| 2015-11-19 | 0 | 6.740 | 6.740 | 6.750 | 6.740 | 6.880 | 630,000 | 4,282,680 | 6.7979 | 2.963 | 2.963 | 2.967 | 2.963 | 3.024 | 1,433,101 | 2.9884 | 0.00% |
| 2015-11-18 | 0 | 6.740 | 6.720 | 6.760 | 6.610 | 6.870 | 1,500,000 | 10,113,840 | 6.7426 | 2.963 | 2.954 | 2.972 | 2.906 | 3.020 | 3,412,144 | 2.9641 | 1.20% |
| 2015-11-17 | 0 | 6.660 | 6.620 | 6.660 | 6.590 | 6.800 | 598,000 | 3,998,600 | 6.6866 | 2.928 | 2.910 | 2.928 | 2.897 | 2.989 | 1,360,308 | 2.9395 | 1.52% |
| 2015-11-16 | 0 | 6.560 | 6.540 | 6.560 | 6.430 | 6.600 | 1,520,000 | 9,894,240 | 6.5094 | 2.884 | 2.875 | 2.884 | 2.827 | 2.901 | 3,457,639 | 2.8616 | -0.91% |
| 2015-11-13 | 0 | 6.620 | 6.600 | 6.630 | 6.570 | 6.710 | 776,000 | 5,124,830 | 6.6042 | 2.910 | 2.901 | 2.915 | 2.888 | 2.950 | 1,765,216 | 2.9032 | -1.78% |
| 2015-11-12 | 0 | 6.740 | 6.730 | 6.740 | 6.710 | 6.770 | 336,000 | 2,261,340 | 6.7302 | 2.963 | 2.959 | 2.963 | 2.950 | 2.976 | 764,320 | 2.9586 | 0.00% |
| 2015-11-11 | 0 | 6.740 | 6.720 | 6.760 | 6.660 | 6.780 | 566,000 | 3,807,080 | 6.7263 | 2.963 | 2.954 | 2.972 | 2.928 | 2.981 | 1,287,516 | 2.9569 | 0.90% |
| 2015-11-10 | 0 | 6.680 | 6.670 | 6.720 | 6.640 | 6.770 | 794,000 | 5,338,900 | 6.7241 | 2.937 | 2.932 | 2.954 | 2.919 | 2.976 | 1,806,162 | 2.9559 | -1.33% |
| 2015-11-09 | 0 | 6.770 | 6.720 | 6.770 | 6.750 | 6.910 | 750,000 | 5,107,920 | 6.8106 | 2.976 | 2.954 | 2.976 | 2.967 | 3.038 | 1,706,072 | 2.9940 | -1.02% |
| 2015-11-06 | 0 | 6.840 | 6.840 | 6.850 | 6.680 | 6.940 | 1,888,000 | 12,852,000 | 6.8072 | 3.007 | 3.007 | 3.011 | 2.937 | 3.051 | 4,294,752 | 2.9925 | 0.00% |
| 2015-11-05 | 0 | 6.840 | 6.800 | 6.850 | 6.790 | 6.950 | 684,000 | 4,680,500 | 6.8428 | 3.007 | 2.989 | 3.011 | 2.985 | 3.055 | 1,555,938 | 3.0082 | -0.29% |
| 2015-11-04 | 0 | 6.860 | 6.860 | 6.890 | 6.680 | 7.030 | 1,982,000 | 13,677,200 | 6.9007 | 3.016 | 3.016 | 3.029 | 2.937 | 3.090 | 4,508,580 | 3.0336 | 2.85% |
| 2015-11-03 | 0 | 6.670 | 6.650 | 6.670 | 6.610 | 6.720 | 654,000 | 4,360,500 | 6.6674 | 2.932 | 2.923 | 2.932 | 2.906 | 2.954 | 1,487,695 | 2.9310 | 1.37% |
| 2015-11-02 | 0 | 6.580 | 6.540 | 6.580 | 6.460 | 6.690 | 1,410,000 | 9,232,710 | 6.5480 | 2.893 | 2.875 | 2.893 | 2.840 | 2.941 | 3,207,416 | 2.8786 | 0.00% |
| 2015-10-30 | 0 | 6.580 | 6.530 | 6.580 | 6.530 | 6.640 | 1,010,000 | 6,655,720 | 6.5898 | 2.893 | 2.871 | 2.893 | 2.871 | 2.919 | 2,297,510 | 2.8969 | 0.00% |
| 2015-10-29 | 0 | 6.580 | 6.550 | 6.580 | 6.480 | 6.650 | 1,856,000 | 12,162,640 | 6.5531 | 2.893 | 2.879 | 2.893 | 2.849 | 2.923 | 4,221,960 | 2.8808 | 0.61% |
| 2015-10-28 | 0 | 6.540 | 6.500 | 6.540 | 6.510 | 6.630 | 768,000 | 5,042,400 | 6.5656 | 2.875 | 2.857 | 2.875 | 2.862 | 2.915 | 1,747,018 | 2.8863 | -1.80% |
| 2015-10-27 | 0 | 6.660 | 6.620 | 6.660 | 6.540 | 6.700 | 826,000 | 5,445,660 | 6.5928 | 2.928 | 2.910 | 2.928 | 2.875 | 2.945 | 1,878,954 | 2.8982 | 0.30% |
| 2015-10-26 | 0 | 6.640 | 6.640 | 6.690 | 6.580 | 6.780 | 1,488,500 | 9,930,170 | 6.6713 | 2.919 | 2.919 | 2.941 | 2.893 | 2.981 | 3,385,984 | 2.9327 | 0.61% |
| 2015-10-23 | 0 | 6.600 | 6.580 | 6.620 | 6.440 | 6.650 | 784,000 | 5,149,460 | 6.5682 | 2.901 | 2.893 | 2.910 | 2.831 | 2.923 | 1,783,414 | 2.8874 | 2.96% |
| 2015-10-22 | 0 | 6.410 | 6.400 | 6.410 | 6.330 | 6.460 | 548,000 | 3,495,440 | 6.3785 | 2.818 | 2.813 | 2.818 | 2.783 | 2.840 | 1,246,570 | 2.8040 | -0.77% |
| 2015-10-20 | 0 | 6.460 | 6.440 | 6.460 | 6.340 | 6.580 | 550,000 | 3,544,110 | 6.4438 | 2.840 | 2.831 | 2.840 | 2.787 | 2.893 | 1,251,120 | 2.8328 | -0.31% |
| 2015-10-19 | 0 | 6.480 | 6.450 | 6.490 | 6.330 | 6.600 | 806,000 | 5,218,180 | 6.4742 | 2.849 | 2.835 | 2.853 | 2.783 | 2.901 | 1,833,459 | 2.8461 | -0.92% |
| 2015-10-16 | 0 | 6.540 | 6.490 | 6.550 | 6.400 | 6.580 | 820,000 | 5,302,040 | 6.4659 | 2.875 | 2.853 | 2.879 | 2.813 | 2.893 | 1,865,306 | 2.8425 | 0.93% |
| 2015-10-15 | 0 | 6.480 | 6.440 | 6.480 | 6.370 | 6.500 | 1,515,000 | 9,749,450 | 6.4353 | 2.849 | 2.831 | 2.849 | 2.800 | 2.857 | 3,446,266 | 2.8290 | 1.73% |
| 2015-10-14 | 0 | 6.370 | 6.350 | 6.370 | 6.340 | 6.420 | 1,081,370 | 6,889,873 | 6.3714 | 2.800 | 2.791 | 2.800 | 2.787 | 2.822 | 2,459,860 | 2.8009 | -0.47% |
| 2015-10-13 | 0 | 6.400 | 6.400 | 6.420 | 6.360 | 6.520 | 840,000 | 5,431,180 | 6.4657 | 2.813 | 2.813 | 2.822 | 2.796 | 2.866 | 1,910,801 | 2.8424 | -0.16% |
| 2015-10-12 | 0 | 6.410 | 6.360 | 6.410 | 6.350 | 6.540 | 1,430,236 | 9,217,997 | 6.4451 | 2.818 | 2.796 | 2.818 | 2.791 | 2.875 | 3,253,448 | 2.8333 | 0.31% |
| 2015-10-09 | 0 | 6.390 | 6.350 | 6.400 | 6.340 | 6.430 | 892,000 | 5,700,140 | 6.3903 | 2.809 | 2.791 | 2.813 | 2.787 | 2.827 | 2,029,088 | 2.8092 | 0.79% |
| 2015-10-08 | 0 | 6.340 | 6.280 | 6.350 | 6.170 | 6.350 | 1,843,000 | 11,445,950 | 6.2105 | 2.787 | 2.761 | 2.791 | 2.712 | 2.791 | 4,192,388 | 2.7302 | 3.09% |
| 2015-10-07 | 0 | 6.150 | 6.140 | 6.150 | 5.900 | 6.210 | 2,689,000 | 16,547,660 | 6.1538 | 2.704 | 2.699 | 2.704 | 2.594 | 2.730 | 6,116,837 | 2.7053 | 1.32% |
| 2015-10-06 | 0 | 6.070 | 6.070 | 6.080 | 6.010 | 6.240 | 1,108,000 | 6,762,320 | 6.1032 | 2.668 | 2.668 | 2.673 | 2.642 | 2.743 | 2,520,437 | 2.6830 | -1.78% |
| 2015-10-05 | 0 | 6.180 | 6.170 | 6.180 | 6.140 | 6.410 | 1,538,000 | 9,518,020 | 6.1886 | 2.717 | 2.712 | 2.717 | 2.699 | 2.818 | 3,498,585 | 2.7205 | -1.28% |
| 2015-10-02 | 0 | 6.260 | 6.250 | 6.260 | 6.190 | 6.460 | 2,500,000 | 15,624,774 | 6.2499 | 2.752 | 2.748 | 2.752 | 2.721 | 2.840 | 5,686,907 | 2.7475 | 1.79% |
| 2015-09-30 | 0 | 6.150 | 6.130 | 6.150 | 5.880 | 6.250 | 924,000 | 5,683,560 | 6.1510 | 2.704 | 2.695 | 2.704 | 2.585 | 2.748 | 2,101,881 | 2.7040 | 1.15% |
| 2015-09-29 | 0 | 6.080 | 6.060 | 6.090 | 5.980 | 6.400 | 472,000 | 2,910,160 | 6.1656 | 2.673 | 2.664 | 2.677 | 2.629 | 2.813 | 1,073,688 | 2.7104 | -5.74% |
| 2015-09-25 | 0 | 6.450 | 6.420 | 6.450 | 6.260 | 6.470 | 326,000 | 2,092,160 | 6.4177 | 2.835 | 2.822 | 2.835 | 2.752 | 2.844 | 741,573 | 2.8212 | 1.90% |
| 2015-09-24 | 0 | 6.330 | 6.310 | 6.330 | 6.230 | 6.480 | 480,000 | 3,033,980 | 6.3208 | 2.783 | 2.774 | 2.783 | 2.739 | 2.849 | 1,091,886 | 2.7787 | 0.80% |
| 2015-09-23 | 0 | 6.280 | 6.280 | 6.300 | 6.230 | 6.570 | 572,000 | 3,613,820 | 6.3179 | 2.761 | 2.761 | 2.770 | 2.739 | 2.888 | 1,301,164 | 2.7774 | -4.27% |
| 2015-09-22 | 0 | 6.560 | 6.520 | 6.530 | 6.500 | 6.650 | 2,616,000 | 17,180,290 | 6.5674 | 2.884 | 2.866 | 2.871 | 2.857 | 2.923 | 5,950,780 | 2.8871 | 1.55% |
| 2015-09-21 | 0 | 6.460 | 6.450 | 6.460 | 6.410 | 6.560 | 674,000 | 4,365,580 | 6.4771 | 2.840 | 2.835 | 2.840 | 2.818 | 2.884 | 1,533,190 | 2.8474 | -0.15% |
| 2015-09-18 | 0 | 6.470 | 6.460 | 6.530 | 6.440 | 6.790 | 1,172,195 | 7,658,777 | 6.5337 | 2.844 | 2.840 | 2.871 | 2.831 | 2.985 | 2,666,466 | 2.8723 | -1.07% |
| 2015-09-17 | 0 | 6.540 | 6.470 | 6.540 | 6.440 | 6.610 | 1,744,000 | 11,386,420 | 6.5289 | 2.875 | 2.844 | 2.875 | 2.831 | 2.906 | 3,967,186 | 2.8702 | 1.08% |
| 2015-09-16 | 0 | 6.470 | 6.440 | 6.500 | 6.400 | 6.500 | 2,520,000 | 16,314,900 | 6.4742 | 2.844 | 2.831 | 2.857 | 2.813 | 2.857 | 5,732,402 | 2.8461 | 1.09% |
| 2015-09-15 | 0 | 6.400 | 6.350 | 6.410 | 6.300 | 6.680 | 1,650,000 | 10,757,200 | 6.5195 | 2.813 | 2.791 | 2.818 | 2.770 | 2.937 | 3,753,359 | 2.8660 | -0.78% |
| 2015-09-14 | 0 | 6.450 | 6.410 | 6.450 | 6.390 | 6.780 | 1,128,000 | 7,336,740 | 6.5042 | 2.835 | 2.818 | 2.835 | 2.809 | 2.981 | 2,565,932 | 2.8593 | 0.00% |
| 2015-09-11 | 0 | 6.450 | 6.420 | 6.490 | 6.440 | 6.650 | 418,000 | 2,743,160 | 6.5626 | 2.835 | 2.822 | 2.853 | 2.831 | 2.923 | 950,851 | 2.8850 | 1.26% |
| 2015-09-10 | 0 | 6.370 | 6.370 | 6.380 | 6.330 | 6.550 | 1,206,000 | 7,785,240 | 6.4554 | 2.800 | 2.800 | 2.805 | 2.783 | 2.879 | 2,743,364 | 2.8378 | -0.47% |
| 2015-09-09 | 0 | 6.400 | 6.350 | 6.400 | 6.080 | 6.440 | 966,000 | 6,132,564 | 6.3484 | 2.813 | 2.791 | 2.813 | 2.673 | 2.831 | 2,197,421 | 2.7908 | 2.40% |
| 2015-09-08 | 0 | 6.250 | 6.200 | 6.250 | 6.010 | 6.290 | 572,000 | 3,538,820 | 6.1867 | 2.748 | 2.726 | 2.748 | 2.642 | 2.765 | 1,301,164 | 2.7197 | 5.40% |
| 2015-09-07 | 0 | 5.930 | 5.910 | 5.930 | 5.770 | 6.000 | 2,580,000 | 15,291,440 | 5.9269 | 2.607 | 2.598 | 2.607 | 2.537 | 2.638 | 5,868,888 | 2.6055 | 4.59% |
| 2015-09-04 | 0 | 5.670 | 5.640 | 5.650 | 5.640 | 5.960 | 470,000 | 2,701,640 | 5.7482 | 2.493 | 2.479 | 2.484 | 2.479 | 2.620 | 1,069,139 | 2.5269 | -4.38% |
| 2015-09-02 | 0 | 5.930 | 5.860 | 5.910 | 5.730 | 6.140 | 1,096,000 | 6,483,760 | 5.9158 | 2.607 | 2.576 | 2.598 | 2.519 | 2.699 | 2,493,140 | 2.6006 | 2.24% |
| 2015-09-01 | 0 | 5.800 | 5.770 | 5.800 | 5.760 | 6.130 | 900,000 | 5,264,980 | 5.8500 | 2.550 | 2.537 | 2.550 | 2.532 | 2.695 | 2,047,287 | 2.5717 | -2.68% |
| 2015-08-31 | 0 | 5.960 | 5.960 | 6.010 | 5.960 | 6.380 | 764,000 | 4,649,220 | 6.0854 | 2.620 | 2.620 | 2.642 | 2.620 | 2.805 | 1,737,919 | 2.6752 | -3.40% |
| 2015-08-28 | 0 | 6.170 | 6.110 | 6.170 | 6.130 | 6.400 | 1,158,000 | 7,199,620 | 6.2173 | 2.712 | 2.686 | 2.712 | 2.695 | 2.813 | 2,634,175 | 2.7332 | 1.82% |
| 2015-08-27 | 0 | 6.060 | 6.030 | 6.060 | 5.640 | 6.150 | 1,903,500 | 11,118,240 | 5.8409 | 2.664 | 2.651 | 2.664 | 2.479 | 2.704 | 4,330,011 | 2.5677 | 10.18% |
| 2015-08-26 | 0 | 5.500 | 5.480 | 5.500 | 5.500 | 5.930 | 1,458,000 | 8,279,942 | 5.6790 | 2.418 | 2.409 | 2.418 | 2.418 | 2.607 | 3,316,604 | 2.4965 | -2.48% |
| 2015-08-25 | 0 | 5.640 | 5.620 | 5.660 | 5.450 | 5.960 | 1,429,642 | 8,143,613 | 5.6963 | 2.479 | 2.471 | 2.488 | 2.396 | 2.620 | 3,252,096 | 2.5041 | -2.76% |
| 2015-08-24 | 0 | 5.800 | 5.760 | 5.800 | 5.730 | 5.990 | 3,028,000 | 17,594,740 | 5.8107 | 2.550 | 2.532 | 2.550 | 2.519 | 2.633 | 6,887,982 | 2.5544 | -4.29% |
| 2015-08-21 | 0 | 6.060 | 6.060 | 6.090 | 5.970 | 6.280 | 1,188,000 | 7,200,700 | 6.0612 | 2.664 | 2.664 | 2.677 | 2.624 | 2.761 | 2,702,418 | 2.6645 | -4.57% |
| 2015-08-20 | 0 | 6.350 | 6.330 | 6.380 | 6.300 | 6.580 | 592,000 | 3,774,130 | 6.3752 | 2.791 | 2.783 | 2.805 | 2.770 | 2.893 | 1,346,660 | 2.8026 | -2.76% |
| 2015-08-19 | 0 | 6.530 | 6.500 | 6.530 | 6.320 | 6.650 | 524,000 | 3,370,980 | 6.4332 | 2.871 | 2.857 | 2.871 | 2.778 | 2.923 | 1,191,976 | 2.8281 | 0.62% |
| 2015-08-18 | 0 | 6.490 | 6.490 | 6.540 | 6.470 | 7.000 | 487,000 | 3,252,080 | 6.6778 | 2.853 | 2.853 | 2.875 | 2.844 | 3.077 | 1,107,809 | 2.9356 | -2.99% |
| 2015-08-17 | 0 | 6.690 | 6.680 | 6.700 | 6.660 | 6.790 | 226,000 | 1,513,840 | 6.6984 | 2.941 | 2.937 | 2.945 | 2.928 | 2.985 | 514,096 | 2.9447 | -0.89% |
| 2015-08-14 | 0 | 6.750 | 6.750 | 6.800 | 6.690 | 6.870 | 338,000 | 2,294,230 | 6.7877 | 2.967 | 2.967 | 2.989 | 2.941 | 3.020 | 768,870 | 2.9839 | -0.30% |
| 2015-08-13 | 0 | 6.770 | 6.720 | 6.800 | 6.590 | 6.900 | 500,000 | 3,343,000 | 6.6860 | 2.976 | 2.954 | 2.989 | 2.897 | 3.033 | 1,137,381 | 2.9392 | 0.45% |
| 2015-08-12 | 0 | 6.740 | 6.710 | 6.780 | 6.720 | 6.880 | 582,000 | 3,961,420 | 6.8066 | 2.963 | 2.950 | 2.981 | 2.954 | 3.024 | 1,323,912 | 2.9922 | -3.02% |
| 2015-08-11 | 0 | 6.950 | 6.930 | 6.950 | 6.900 | 7.210 | 838,000 | 5,874,100 | 7.0097 | 3.055 | 3.046 | 3.055 | 3.033 | 3.170 | 1,906,251 | 3.0815 | -1.42% |
| 2015-08-10 | 0 | 7.050 | 7.050 | 7.090 | 6.890 | 7.140 | 480,000 | 3,371,886 | 7.0248 | 3.099 | 3.099 | 3.117 | 3.029 | 3.139 | 1,091,886 | 3.0881 | 2.47% |
| 2015-08-07 | 0 | 6.880 | 6.840 | 6.880 | 6.850 | 6.960 | 170,000 | 1,172,740 | 6.8985 | 3.024 | 3.007 | 3.024 | 3.011 | 3.060 | 386,710 | 3.0326 | 0.58% |
| 2015-08-06 | 0 | 6.840 | 6.840 | 6.880 | 6.770 | 6.930 | 548,000 | 3,760,670 | 6.8625 | 3.007 | 3.007 | 3.024 | 2.976 | 3.046 | 1,246,570 | 3.0168 | -1.16% |
| 2015-08-05 | 0 | 6.920 | 6.890 | 6.930 | 6.820 | 6.940 | 262,000 | 1,804,510 | 6.8874 | 3.042 | 3.029 | 3.046 | 2.998 | 3.051 | 595,988 | 3.0278 | 0.87% |
| 2015-08-04 | 0 | 6.860 | 6.810 | 6.860 | 6.680 | 6.880 | 1,314,000 | 8,927,240 | 6.7939 | 3.016 | 2.994 | 3.016 | 2.937 | 3.024 | 2,989,038 | 2.9867 | 0.00% |
| 2015-08-03 | 0 | 6.860 | 6.790 | 6.870 | 6.750 | 6.880 | 1,778,000 | 12,065,560 | 6.7860 | 3.016 | 2.985 | 3.020 | 2.967 | 3.024 | 4,044,528 | 2.9832 | 0.15% |
| 2015-07-31 | 0 | 6.850 | 6.780 | 6.850 | 6.750 | 6.950 | 1,478,000 | 10,107,500 | 6.8386 | 3.011 | 2.981 | 3.011 | 2.967 | 3.055 | 3,362,099 | 3.0063 | 0.00% |
| 2015-07-30 | 0 | 6.850 | 6.800 | 6.810 | 6.700 | 6.970 | 466,000 | 3,180,540 | 6.8252 | 3.011 | 2.989 | 2.994 | 2.945 | 3.064 | 1,060,039 | 3.0004 | -0.72% |
| 2015-07-29 | 0 | 6.900 | 6.870 | 6.900 | 6.670 | 6.930 | 764,000 | 5,183,760 | 6.7850 | 3.033 | 3.020 | 3.033 | 2.932 | 3.046 | 1,737,919 | 2.9827 | 1.92% |
| 2015-07-28 | 0 | 6.770 | 6.740 | 6.770 | 6.560 | 6.910 | 1,572,000 | 10,646,920 | 6.7728 | 2.976 | 2.963 | 2.976 | 2.884 | 3.038 | 3,575,927 | 2.9774 | -1.02% |
| 2015-07-27 | 0 | 6.840 | 6.850 | 6.880 | 6.800 | 7.200 | 2,140,000 | 14,901,880 | 6.9635 | 3.007 | 3.011 | 3.024 | 2.989 | 3.165 | 4,867,992 | 3.0612 | -5.66% |
| 2015-07-24 | 0 | 7.250 | 7.250 | 7.270 | 7.250 | 7.400 | 444,000 | 3,240,940 | 7.2994 | 3.187 | 3.187 | 3.196 | 3.187 | 3.253 | 1,009,995 | 3.2089 | -2.03% |
| 2015-07-23 | 0 | 7.400 | 7.400 | 7.430 | 7.370 | 7.550 | 530,000 | 3,949,220 | 7.4514 | 3.253 | 3.253 | 3.266 | 3.240 | 3.319 | 1,205,624 | 3.2757 | 0.68% |
| 2015-07-22 | 0 | 7.350 | 7.350 | 7.400 | 7.200 | 7.550 | 294,000 | 2,177,420 | 7.4062 | 3.231 | 3.231 | 3.253 | 3.165 | 3.319 | 668,780 | 3.2558 | -2.91% |
| 2015-07-21 | 0 | 7.570 | 7.560 | 7.600 | 7.370 | 7.700 | 958,000 | 7,238,760 | 7.5561 | 3.328 | 3.323 | 3.341 | 3.240 | 3.385 | 2,179,223 | 3.3217 | 2.30% |
| 2015-07-20 | 0 | 7.400 | 7.390 | 7.400 | 7.370 | 7.610 | 740,000 | 5,526,500 | 7.4682 | 3.253 | 3.249 | 3.253 | 3.240 | 3.345 | 1,683,324 | 3.2831 | -0.27% |
| 2015-07-17 | 0 | 7.420 | 7.410 | 7.420 | 7.300 | 7.480 | 1,672,000 | 12,330,240 | 7.3745 | 3.262 | 3.257 | 3.262 | 3.209 | 3.288 | 3,803,403 | 3.2419 | 1.64% |
| 2015-07-16 | 0 | 7.300 | 7.250 | 7.310 | 6.880 | 7.370 | 3,142,000 | 22,517,600 | 7.1666 | 3.209 | 3.187 | 3.214 | 3.024 | 3.240 | 7,147,305 | 3.1505 | 5.49% |
| 2015-07-15 | 0 | 6.920 | 6.880 | 6.920 | 6.870 | 7.150 | 2,068,000 | 14,401,720 | 6.9641 | 3.042 | 3.024 | 3.042 | 3.020 | 3.143 | 4,704,210 | 3.0615 | -1.70% |
| 2015-07-14 | 0 | 7.040 | 6.990 | 7.040 | 6.940 | 7.340 | 1,804,000 | 12,756,960 | 7.0715 | 3.095 | 3.073 | 3.095 | 3.051 | 3.227 | 4,103,672 | 3.1087 | 1.15% |
| 2015-07-13 | 0 | 6.960 | 6.940 | 6.960 | 6.900 | 7.420 | 5,010,000 | 35,370,860 | 7.0601 | 3.060 | 3.051 | 3.060 | 3.033 | 3.262 | 11,396,562 | 3.1036 | -4.13% |
| 2015-07-10 | 0 | 7.260 | 7.220 | 7.300 | 7.080 | 7.560 | 2,944,000 | 21,361,180 | 7.2558 | 3.192 | 3.174 | 3.209 | 3.112 | 3.323 | 6,696,902 | 3.1897 | 4.01% |
| 2015-07-09 | 0 | 6.980 | 6.910 | 6.980 | 5.640 | 7.000 | 3,285,362 | 21,627,211 | 6.5829 | 3.068 | 3.038 | 3.068 | 2.479 | 3.077 | 7,473,419 | 2.8939 | 20.76% |
| 2015-07-08 | 0 | 5.780 | 5.770 | 5.780 | 5.530 | 6.260 | 6,832,000 | 39,436,040 | 5.7723 | 2.541 | 2.537 | 2.541 | 2.431 | 2.752 | 15,541,180 | 2.5375 | -7.67% |
| 2015-07-07 | 0 | 6.260 | 6.250 | 6.260 | 6.130 | 6.600 | 4,528,497 | 28,452,749 | 6.2830 | 2.752 | 2.748 | 2.752 | 2.695 | 2.901 | 10,301,257 | 2.7621 | -3.25% |
| 2015-07-06 | 0 | 6.470 | 6.470 | 6.480 | 6.150 | 7.210 | 4,616,000 | 29,837,540 | 6.4639 | 2.844 | 2.844 | 2.849 | 2.704 | 3.170 | 10,500,305 | 2.8416 | -7.97% |
| 2015-07-03 | 0 | 7.030 | 6.990 | 7.030 | 6.840 | 7.580 | 5,232,000 | 37,507,540 | 7.1689 | 3.090 | 3.073 | 3.090 | 3.007 | 3.332 | 11,901,559 | 3.1515 | -6.76% |
| 2015-07-02 | 0 | 7.540 | 7.530 | 7.540 | 7.490 | 7.820 | 1,156,000 | 8,802,540 | 7.6147 | 3.315 | 3.310 | 3.315 | 3.293 | 3.438 | 2,629,626 | 3.3474 | -3.58% |
| 2015-06-30 | 0 | 7.820 | 7.760 | 7.820 | 7.200 | 7.920 | 1,623,753 | 12,422,765 | 7.6506 | 3.438 | 3.411 | 3.438 | 3.165 | 3.482 | 3,693,653 | 3.3633 | 4.13% |
| 2015-06-29 | 0 | 7.510 | 7.480 | 7.510 | 7.100 | 8.070 | 1,654,000 | 12,623,550 | 7.6321 | 3.301 | 3.288 | 3.301 | 3.121 | 3.548 | 3,762,458 | 3.3551 | -4.09% |
| 2015-06-26 | 0 | 7.830 | 7.800 | 7.830 | 7.700 | 8.100 | 1,100,000 | 8,679,280 | 7.8903 | 3.442 | 3.429 | 3.442 | 3.385 | 3.561 | 2,502,239 | 3.4686 | -3.09% |
| 2015-06-25 | 0 | 8.080 | 8.080 | 8.140 | 8.030 | 8.290 | 1,467,500 | 11,985,430 | 8.1672 | 3.552 | 3.552 | 3.578 | 3.530 | 3.644 | 3,338,214 | 3.5904 | -0.37% |
| 2015-06-24 | 0 | 8.110 | 8.100 | 8.110 | 8.020 | 8.190 | 939,261 | 7,620,558 | 8.1134 | 3.565 | 3.561 | 3.565 | 3.526 | 3.600 | 2,136,596 | 3.5667 | 1.00% |
| 2015-06-23 | 0 | 8.030 | 8.010 | 8.050 | 7.800 | 8.060 | 1,245,000 | 9,867,410 | 7.9256 | 3.530 | 3.521 | 3.539 | 3.429 | 3.543 | 2,832,080 | 3.4842 | 2.69% |
| 2015-06-22 | 0 | 7.820 | 7.810 | 7.850 | 7.780 | 8.140 | 451,119 | 3,532,352 | 7.8302 | 3.438 | 3.433 | 3.451 | 3.420 | 3.578 | 1,026,189 | 3.4422 | -1.51% |
| 2015-06-19 | 0 | 7.940 | 7.830 | 7.950 | 7.850 | 8.180 | 518,000 | 4,130,800 | 7.9745 | 3.490 | 3.442 | 3.495 | 3.451 | 3.596 | 1,178,327 | 3.5056 | -0.13% |
| 2015-06-18 | 0 | 7.950 | 7.910 | 7.950 | 7.800 | 8.080 | 502,000 | 3,979,320 | 7.9269 | 3.495 | 3.477 | 3.495 | 3.429 | 3.552 | 1,141,931 | 3.4847 | 1.15% |
| 2015-06-17 | 0 | 7.860 | 7.840 | 7.880 | 7.750 | 7.930 | 1,056,000 | 8,271,000 | 7.8324 | 3.455 | 3.447 | 3.464 | 3.407 | 3.486 | 2,402,150 | 3.4432 | 0.00% |
| 2015-06-16 | 0 | 7.860 | 7.860 | 7.900 | 7.810 | 8.000 | 692,000 | 5,463,560 | 7.8953 | 3.455 | 3.455 | 3.473 | 3.433 | 3.517 | 1,574,136 | 3.4708 | -1.38% |
| 2015-06-15 | 0 | 7.970 | 7.960 | 7.990 | 7.910 | 8.170 | 804,000 | 6,441,080 | 8.0113 | 3.504 | 3.499 | 3.512 | 3.477 | 3.592 | 1,828,909 | 3.5218 | -1.97% |
| 2015-06-12 | 0 | 8.130 | 8.100 | 8.130 | 7.680 | 8.210 | 1,562,000 | 12,391,140 | 7.9329 | 3.574 | 3.561 | 3.574 | 3.376 | 3.609 | 3,553,180 | 3.4873 | 5.86% |
| 2015-06-11 | 0 | 7.680 | 7.670 | 7.700 | 7.530 | 7.850 | 2,118,000 | 16,323,970 | 7.7073 | 3.376 | 3.372 | 3.385 | 3.310 | 3.451 | 4,817,948 | 3.3882 | -1.03% |
| 2015-06-10 | 0 | 7.760 | 7.720 | 7.760 | 7.680 | 7.960 | 3,208,000 | 25,046,760 | 7.8076 | 3.411 | 3.394 | 3.411 | 3.376 | 3.499 | 7,297,439 | 3.4323 | -1.27% |
| 2015-06-09 | 0 | 7.860 | 7.810 | 7.880 | 7.800 | 8.210 | 2,918,000 | 23,122,340 | 7.9240 | 3.455 | 3.433 | 3.464 | 3.429 | 3.609 | 6,637,758 | 3.4835 | -4.73% |
| 2015-06-08 | 0 | 8.250 | 8.230 | 8.260 | 8.160 | 8.350 | 1,410,000 | 11,622,940 | 8.2432 | 3.627 | 3.618 | 3.631 | 3.587 | 3.671 | 3,207,416 | 3.6238 | 0.00% |
| 2015-06-05 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.350 | 998,000 | 8,225,080 | 8.2416 | 3.627 | 3.605 | 3.627 | 3.583 | 3.671 | 2,270,213 | 3.6230 | 0.00% |
| 2015-06-04 | 0 | 8.250 | 8.250 | 8.290 | 8.100 | 8.450 | 1,420,000 | 11,767,800 | 8.2872 | 3.627 | 3.627 | 3.644 | 3.561 | 3.715 | 3,230,163 | 3.6431 | -1.55% |
| 2015-06-03 | 0 | 8.380 | 8.380 | 8.400 | 8.310 | 8.590 | 948,000 | 7,966,060 | 8.4030 | 3.684 | 3.684 | 3.693 | 3.653 | 3.776 | 2,156,475 | 3.6940 | -0.48% |
| 2015-06-02 | 0 | 8.420 | 8.410 | 8.440 | 8.260 | 8.550 | 1,870,000 | 15,688,300 | 8.3895 | 3.701 | 3.697 | 3.710 | 3.631 | 3.759 | 4,253,806 | 3.6881 | -0.71% |
| 2015-06-01 | 0 | 8.480 | 8.480 | 8.500 | 8.220 | 8.600 | 2,341,412 | 19,890,932 | 8.4953 | 3.728 | 3.728 | 3.737 | 3.614 | 3.781 | 5,326,157 | 3.7346 | 3.41% |
| 2015-05-29 | 0 | 8.200 | 8.150 | 8.230 | 8.100 | 8.670 | 5,726,000 | 47,631,560 | 8.3185 | 3.605 | 3.583 | 3.618 | 3.561 | 3.811 | 13,025,292 | 3.6569 | -3.76% |
| 2015-05-28 | 0 | 8.520 | 8.510 | 8.520 | 8.490 | 8.870 | 3,096,000 | 26,685,050 | 8.6192 | 3.745 | 3.741 | 3.745 | 3.732 | 3.899 | 7,042,666 | 3.7891 | -3.95% |
| 2015-05-27 | 0 | 8.870 | 8.860 | 8.870 | 8.760 | 8.950 | 1,020,000 | 8,999,730 | 8.8233 | 3.899 | 3.895 | 3.899 | 3.851 | 3.934 | 2,320,258 | 3.8788 | -0.56% |
| 2015-05-26 | 0 | 8.920 | 8.870 | 8.950 | 8.790 | 9.030 | 3,266,686 | 29,077,719 | 8.9013 | 3.921 | 3.899 | 3.934 | 3.864 | 3.970 | 7,430,936 | 3.9131 | 1.83% |
| 2015-05-22 | 0 | 8.760 | 8.720 | 8.770 | 8.550 | 9.040 | 2,385,917 | 20,711,486 | 8.6807 | 3.851 | 3.833 | 3.855 | 3.759 | 3.974 | 5,427,395 | 3.8161 | -0.45% |
| 2015-05-21 | 0 | 8.800 | 8.790 | 8.840 | 8.700 | 9.010 | 1,488,000 | 13,130,020 | 8.8239 | 3.869 | 3.864 | 3.886 | 3.825 | 3.961 | 3,384,847 | 3.8791 | -1.90% |
| 2015-05-20 | 0 | 8.970 | 8.960 | 8.980 | 8.590 | 9.030 | 3,112,000 | 27,448,550 | 8.8202 | 3.943 | 3.939 | 3.948 | 3.776 | 3.970 | 7,079,062 | 3.8774 | 2.75% |
| 2015-05-19 | 0 | 8.730 | 8.720 | 8.730 | 8.520 | 8.870 | 3,408,000 | 29,724,760 | 8.7221 | 3.838 | 3.833 | 3.838 | 3.745 | 3.899 | 7,752,392 | 3.8343 | 1.63% |
| 2015-05-18 | 0 | 8.590 | 8.560 | 8.600 | 8.500 | 8.870 | 3,432,000 | 29,539,470 | 8.6071 | 3.776 | 3.763 | 3.781 | 3.737 | 3.899 | 7,806,986 | 3.7837 | -1.72% |
| 2015-05-15 | 0 | 8.740 | 8.710 | 8.750 | 8.690 | 9.040 | 1,934,000 | 17,097,740 | 8.8406 | 3.842 | 3.829 | 3.847 | 3.820 | 3.974 | 4,399,391 | 3.8864 | -1.24% |
| 2015-05-14 | 0 | 8.850 | 8.820 | 8.850 | 8.760 | 9.020 | 1,504,000 | 13,335,290 | 8.8665 | 3.891 | 3.877 | 3.891 | 3.851 | 3.965 | 3,421,243 | 3.8978 | -1.45% |
| 2015-05-13 | 0 | 8.980 | 8.910 | 8.990 | 8.720 | 9.250 | 3,651,642 | 32,593,528 | 8.9257 | 3.948 | 3.917 | 3.952 | 3.833 | 4.066 | 8,306,619 | 3.9238 | 2.05% |
| 2015-05-12 | 0 | 8.800 | 8.790 | 8.800 | 8.790 | 9.380 | 3,519,463 | 31,570,132 | 8.9702 | 3.869 | 3.864 | 3.869 | 3.864 | 4.124 | 8,005,944 | 3.9433 | -5.98% |
| 2015-05-11 | 0 | 9.360 | 9.330 | 9.390 | 9.280 | 9.890 | 2,834,000 | 26,757,960 | 9.4418 | 4.115 | 4.102 | 4.128 | 4.080 | 4.348 | 6,446,678 | 4.1507 | 0.43% |
| 2015-05-08 | 0 | 9.320 | 9.310 | 9.320 | 8.880 | 9.440 | 2,533,175 | 23,140,669 | 9.1350 | 4.097 | 4.093 | 4.097 | 3.904 | 4.150 | 5,762,372 | 4.0158 | 5.55% |
| 2015-05-07 | 0 | 8.830 | 8.820 | 8.840 | 8.550 | 9.060 | 6,884,000 | 59,998,950 | 8.7157 | 3.882 | 3.877 | 3.886 | 3.759 | 3.983 | 15,659,467 | 3.8315 | -2.65% |
| 2015-05-06 | 0 | 9.070 | 9.030 | 9.070 | 8.900 | 10.02 | 7,654,000 | 72,930,480 | 9.5284 | 3.987 | 3.970 | 3.987 | 3.912 | 4.405 | 17,411,035 | 4.1888 | -9.03% |
| 2015-05-05 | 0 | 9.970 | 9.960 | 9.970 | 9.610 | 10.60 | 8,472,500 | 85,160,710 | 10.051 | 4.383 | 4.378 | 4.383 | 4.225 | 4.660 | 19,272,928 | 4.4187 | -3.39% |
| 2015-05-04 | 0 | 10.32 | 10.30 | 10.32 | 9.400 | 10.88 | 26,016,500 | 266,112,170 | 10.229 | 4.537 | 4.528 | 4.537 | 4.132 | 4.783 | 59,181,367 | 4.4966 | 13.16% |
| 2015-04-30 | 0 | 9.120 | 9.100 | 9.120 | 7.920 | 9.210 | 9,123,200 | 79,922,642 | 8.7604 | 4.009 | 4.000 | 4.009 | 3.482 | 4.049 | 20,753,116 | 3.8511 | 12.87% |
| 2015-04-29 | 0 | 8.080 | 8.080 | 8.110 | 7.910 | 8.140 | 1,012,000 | 8,121,760 | 8.0255 | 3.552 | 3.552 | 3.565 | 3.477 | 3.578 | 2,302,060 | 3.5280 | -0.12% |
| 2015-04-28 | 0 | 8.090 | 8.050 | 8.120 | 8.020 | 8.220 | 2,078,000 | 16,843,840 | 8.1058 | 3.556 | 3.539 | 3.570 | 3.526 | 3.614 | 4,726,957 | 3.5634 | -0.12% |
| 2015-04-27 | 0 | 8.100 | 8.100 | 8.140 | 7.760 | 8.180 | 5,409,197 | 43,248,850 | 7.9954 | 3.561 | 3.561 | 3.578 | 3.411 | 3.596 | 12,304,640 | 3.5148 | 4.38% |
| 2015-04-24 | 0 | 7.760 | 7.720 | 7.760 | 7.550 | 7.900 | 2,320,000 | 17,822,920 | 7.6823 | 3.411 | 3.394 | 3.411 | 3.319 | 3.473 | 5,277,450 | 3.3772 | 0.00% |
| 2015-04-23 | 0 | 7.760 | 7.730 | 7.770 | 7.600 | 7.890 | 4,462,000 | 34,428,340 | 7.7159 | 3.411 | 3.398 | 3.416 | 3.341 | 3.468 | 10,149,992 | 3.3920 | 2.24% |
| 2015-04-22 | 0 | 7.590 | 7.550 | 7.600 | 7.540 | 7.880 | 5,916,000 | 45,403,580 | 7.6747 | 3.337 | 3.319 | 3.341 | 3.315 | 3.464 | 13,457,497 | 3.3739 | 0.53% |
| 2015-04-21 | 0 | 7.550 | 7.530 | 7.550 | 7.440 | 7.800 | 2,788,744 | 21,212,313 | 7.6064 | 3.319 | 3.310 | 3.319 | 3.271 | 3.429 | 6,343,731 | 3.3438 | 1.48% |
| 2015-04-20 | 0 | 7.440 | 7.420 | 7.440 | 7.320 | 7.970 | 4,405,080 | 33,740,387 | 7.6594 | 3.271 | 3.262 | 3.271 | 3.218 | 3.504 | 10,020,512 | 3.3671 | -6.65% |
| 2015-04-17 | 0 | 7.970 | 7.970 | 8.000 | 7.900 | 8.300 | 3,138,400 | 25,417,988 | 8.0990 | 3.504 | 3.504 | 3.517 | 3.473 | 3.649 | 7,139,116 | 3.5604 | -2.57% |
| 2015-04-16 | 0 | 8.180 | 8.160 | 8.180 | 8.070 | 8.290 | 2,658,705 | 21,735,920 | 8.1754 | 3.596 | 3.587 | 3.596 | 3.548 | 3.644 | 6,047,923 | 3.5939 | 0.25% |
| 2015-04-15 | 0 | 8.160 | 8.130 | 8.160 | 8.030 | 8.470 | 5,004,856 | 40,850,920 | 8.1623 | 3.587 | 3.574 | 3.587 | 3.530 | 3.723 | 11,384,860 | 3.5882 | -0.97% |
| 2015-04-14 | 0 | 8.240 | 8.200 | 8.250 | 8.110 | 8.410 | 9,116,100 | 75,334,612 | 8.2639 | 3.622 | 3.605 | 3.627 | 3.565 | 3.697 | 20,736,965 | 3.6329 | 0.61% |
| 2015-04-13 | 0 | 8.190 | 8.180 | 8.200 | 7.530 | 8.380 | 7,456,000 | 59,343,650 | 7.9592 | 3.600 | 3.596 | 3.605 | 3.310 | 3.684 | 16,960,632 | 3.4989 | 10.38% |
| 2015-04-10 | 0 | 7.420 | 7.400 | 7.430 | 7.180 | 7.550 | 4,010,000 | 29,302,816 | 7.3074 | 3.262 | 3.253 | 3.266 | 3.156 | 3.319 | 9,121,799 | 3.2124 | 3.06% |
| 2015-04-09 | 0 | 7.200 | 7.150 | 7.200 | 7.110 | 7.990 | 6,260,349 | 47,110,697 | 7.5253 | 3.165 | 3.143 | 3.165 | 3.126 | 3.512 | 14,240,809 | 3.3081 | 4.80% |
| 2015-04-08 | 0 | 6.870 | 6.850 | 6.880 | 6.670 | 7.100 | 8,108,418 | 56,190,331 | 6.9299 | 3.020 | 3.011 | 3.024 | 2.932 | 3.121 | 18,444,728 | 3.0464 | 4.89% |
| 2015-04-02 | 0 | 6.550 | 6.540 | 6.560 | 6.240 | 6.570 | 4,832,000 | 31,042,716 | 6.4244 | 2.879 | 2.875 | 2.884 | 2.743 | 2.888 | 10,991,654 | 2.8242 | 6.33% |
| 2015-04-01 | 0 | 6.160 | 6.150 | 6.200 | 5.660 | 6.220 | 4,166,000 | 24,834,004 | 5.9611 | 2.708 | 2.704 | 2.726 | 2.488 | 2.734 | 9,476,662 | 2.6205 | 10.00% |
| 2015-03-31 | 0 | 5.600 | 5.600 | 5.620 | 5.580 | 6.060 | 6,890,000 | 39,908,840 | 5.7923 | 2.462 | 2.462 | 2.471 | 2.453 | 2.664 | 15,673,116 | 2.5463 | -2.44% |
| 2015-03-30 | 0 | 5.740 | 5.720 | 5.740 | 5.530 | 5.770 | 4,553,460 | 25,762,710 | 5.6578 | 2.523 | 2.515 | 2.523 | 2.431 | 2.537 | 10,358,042 | 2.4872 | 4.17% |
| 2015-03-27 | 0 | 5.510 | 5.470 | 5.510 | 5.280 | 5.520 | 3,026,000 | 16,370,830 | 5.4101 | 2.422 | 2.405 | 2.422 | 2.321 | 2.427 | 6,883,432 | 2.3783 | 4.55% |
| 2015-03-26 | 0 | 5.270 | 5.250 | 5.270 | 5.240 | 5.410 | 1,204,000 | 6,391,520 | 5.3086 | 2.317 | 2.308 | 2.317 | 2.304 | 2.378 | 2,738,814 | 2.3337 | -1.31% |
| 2015-03-25 | 0 | 5.340 | 5.330 | 5.350 | 5.330 | 5.460 | 2,210,417 | 11,876,525 | 5.3730 | 2.347 | 2.343 | 2.352 | 2.343 | 2.400 | 5,028,174 | 2.3620 | -1.11% |
| 2015-03-24 | 0 | 5.400 | 5.390 | 5.410 | 5.260 | 5.430 | 3,684,681 | 19,791,696 | 5.3713 | 2.374 | 2.369 | 2.378 | 2.312 | 2.387 | 8,381,775 | 2.3613 | 3.45% |
| 2015-03-23 | 0 | 5.220 | 5.220 | 5.230 | 5.110 | 5.290 | 3,704,000 | 19,410,480 | 5.2404 | 2.295 | 2.295 | 2.299 | 2.246 | 2.326 | 8,425,721 | 2.3037 | 1.75% |
| 2015-03-20 | 0 | 5.130 | 5.130 | 5.140 | 5.060 | 5.140 | 2,964,000 | 15,084,900 | 5.0894 | 2.255 | 2.255 | 2.260 | 2.224 | 2.260 | 6,742,397 | 2.2373 | 0.39% |
| 2015-03-19 | 0 | 5.110 | 5.100 | 5.110 | 5.070 | 5.230 | 4,975,496 | 25,408,178 | 5.1067 | 2.246 | 2.242 | 2.246 | 2.229 | 2.299 | 11,318,073 | 2.2449 | -0.58% |
| 2015-03-18 | 0 | 5.140 | 5.140 | 5.160 | 5.120 | 5.320 | 2,505,913 | 13,053,630 | 5.2091 | 2.260 | 2.260 | 2.268 | 2.251 | 2.339 | 5,700,358 | 2.2900 | -1.91% |
| 2015-03-17 | 0 | 5.240 | 5.190 | 5.240 | 5.170 | 5.400 | 1,670,000 | 8,753,270 | 5.2415 | 2.304 | 2.282 | 2.304 | 2.273 | 2.374 | 3,798,854 | 2.3042 | 0.00% |
| 2015-03-16 | 0 | 5.240 | 5.210 | 5.240 | 5.200 | 5.300 | 1,888,700 | 9,906,726 | 5.2453 | 2.304 | 2.290 | 2.304 | 2.286 | 2.330 | 4,296,345 | 2.3058 | -1.87% |
| 2015-03-13 | 0 | 5.340 | 5.300 | 5.340 | 5.250 | 5.500 | 1,695,107 | 9,065,244 | 5.3479 | 2.347 | 2.330 | 2.347 | 2.308 | 2.418 | 3,855,966 | 2.3510 | -1.84% |
| 2015-03-12 | 0 | 5.440 | 5.430 | 5.470 | 5.430 | 5.560 | 1,908,000 | 10,464,520 | 5.4845 | 2.391 | 2.387 | 2.405 | 2.387 | 2.444 | 4,340,247 | 2.4110 | -2.51% |
| 2015-03-11 | 0 | 5.580 | 5.570 | 5.580 | 5.560 | 5.730 | 1,104,000 | 6,228,120 | 5.6414 | 2.453 | 2.449 | 2.453 | 2.444 | 2.519 | 2,511,338 | 2.4800 | -2.62% |
| 2015-03-10 | 0 | 5.730 | 5.720 | 5.730 | 5.500 | 6.140 | 2,968,000 | 16,883,550 | 5.6885 | 2.519 | 2.515 | 2.519 | 2.418 | 2.699 | 6,751,496 | 2.5007 | -5.76% |
| 2015-03-09 | 0 | 6.080 | 6.060 | 6.080 | 6.030 | 6.190 | 1,546,000 | 9,397,420 | 6.0785 | 2.673 | 2.664 | 2.673 | 2.651 | 2.721 | 3,516,783 | 2.6722 | -0.82% |
| 2015-03-06 | 0 | 6.130 | 6.130 | 6.150 | 6.130 | 6.400 | 928,000 | 5,728,180 | 6.1726 | 2.695 | 2.695 | 2.704 | 2.695 | 2.813 | 2,110,980 | 2.7135 | -1.61% |
| 2015-03-05 | 0 | 6.230 | 6.230 | 6.240 | 6.230 | 6.340 | 268,000 | 1,674,480 | 6.2481 | 2.739 | 2.739 | 2.743 | 2.739 | 2.787 | 609,636 | 2.7467 | -0.16% |
| 2015-03-04 | 0 | 6.240 | 6.230 | 6.240 | 6.230 | 6.380 | 456,000 | 2,860,240 | 6.2725 | 2.743 | 2.739 | 2.743 | 2.739 | 2.805 | 1,037,292 | 2.7574 | -0.79% |
| 2015-03-03 | 0 | 6.290 | 6.280 | 6.290 | 6.280 | 6.370 | 884,000 | 5,574,290 | 6.3058 | 2.765 | 2.761 | 2.765 | 2.761 | 2.800 | 2,010,890 | 2.7721 | -0.94% |
| 2015-03-02 | 0 | 6.350 | 6.350 | 6.370 | 6.340 | 6.620 | 852,000 | 5,439,110 | 6.3839 | 2.791 | 2.791 | 2.800 | 2.787 | 2.910 | 1,938,098 | 2.8064 | -0.94% |
| 2015-02-27 | 0 | 6.410 | 6.380 | 6.430 | 6.300 | 6.500 | 1,574,000 | 9,986,940 | 6.3449 | 2.818 | 2.805 | 2.827 | 2.770 | 2.857 | 3,580,477 | 2.7893 | 0.63% |
| 2015-02-26 | 0 | 6.370 | 6.380 | 6.390 | 6.370 | 6.540 | 794,000 | 5,093,840 | 6.4154 | 2.800 | 2.805 | 2.809 | 2.800 | 2.875 | 1,806,162 | 2.8203 | -1.09% |
| 2015-02-25 | 0 | 6.440 | 6.400 | 6.440 | 6.360 | 6.540 | 836,000 | 5,370,940 | 6.4246 | 2.831 | 2.813 | 2.831 | 2.796 | 2.875 | 1,901,702 | 2.8243 | 1.10% |
| 2015-02-24 | 0 | 6.370 | 6.360 | 6.420 | 6.360 | 6.860 | 868,000 | 5,602,960 | 6.4550 | 2.800 | 2.796 | 2.822 | 2.796 | 3.016 | 1,974,494 | 2.8377 | -3.78% |
| 2015-02-23 | 0 | 6.620 | 6.610 | 6.620 | 6.600 | 6.800 | 432,000 | 2,874,060 | 6.6529 | 2.910 | 2.906 | 2.910 | 2.901 | 2.989 | 982,698 | 2.9247 | -3.92% |
| 2015-02-18 | 0 | 6.890 | 6.780 | 6.890 | 6.740 | 7.100 | 228,000 | 1,552,120 | 6.8075 | 3.029 | 2.981 | 3.029 | 2.963 | 3.121 | 518,646 | 2.9926 | 2.53% |
| 2015-02-17 | 0 | 6.720 | 6.660 | 6.790 | 6.650 | 6.790 | 152,000 | 1,021,780 | 6.7222 | 2.954 | 2.928 | 2.985 | 2.923 | 2.985 | 345,764 | 2.9551 | -0.30% |
| 2015-02-16 | 0 | 6.740 | 6.710 | 6.750 | 6.690 | 6.880 | 80,000 | 539,120 | 6.7390 | 2.963 | 2.950 | 2.967 | 2.941 | 3.024 | 181,981 | 2.9625 | 0.15% |
| 2015-02-13 | 0 | 6.730 | 6.670 | 6.750 | 6.540 | 6.840 | 686,000 | 4,585,680 | 6.6847 | 2.959 | 2.932 | 2.967 | 2.875 | 3.007 | 1,560,487 | 2.9386 | 2.59% |
| 2015-02-12 | 0 | 6.560 | 6.520 | 6.560 | 6.500 | 6.680 | 452,588 | 2,972,177 | 6.5671 | 2.884 | 2.866 | 2.884 | 2.857 | 2.937 | 1,029,530 | 2.8869 | 1.08% |
| 2015-02-11 | 0 | 6.490 | 6.430 | 6.520 | 6.340 | 6.520 | 370,000 | 2,386,260 | 6.4494 | 2.853 | 2.827 | 2.866 | 2.787 | 2.866 | 841,662 | 2.8352 | 2.37% |
| 2015-02-10 | 0 | 6.340 | 6.320 | 6.340 | 6.250 | 6.540 | 1,260,000 | 7,975,420 | 6.3297 | 2.787 | 2.778 | 2.787 | 2.748 | 2.875 | 2,866,201 | 2.7826 | -1.86% |
| 2015-02-09 | 0 | 6.460 | 6.430 | 6.460 | 6.450 | 6.590 | 635,261 | 4,115,296 | 6.4781 | 2.840 | 2.827 | 2.840 | 2.835 | 2.897 | 1,445,068 | 2.8478 | -0.15% |
| 2015-02-06 | 0 | 6.470 | 6.460 | 6.470 | 6.460 | 6.650 | 838,000 | 5,442,920 | 6.4951 | 2.844 | 2.840 | 2.844 | 2.840 | 2.923 | 1,906,251 | 2.8553 | 0.15% |
| 2015-02-05 | 0 | 6.460 | 6.420 | 6.460 | 6.400 | 6.900 | 1,800,000 | 11,714,320 | 6.5080 | 2.840 | 2.822 | 2.840 | 2.813 | 3.033 | 4,094,573 | 2.8609 | -3.29% |
| 2015-02-04 | 0 | 6.680 | 6.660 | 6.690 | 6.660 | 6.790 | 505,882 | 3,391,837 | 6.7048 | 2.937 | 2.928 | 2.941 | 2.928 | 2.985 | 1,150,762 | 2.9475 | -0.60% |
| 2015-02-03 | 0 | 6.720 | 6.690 | 6.700 | 6.680 | 6.770 | 348,000 | 2,335,060 | 6.7099 | 2.954 | 2.941 | 2.945 | 2.937 | 2.976 | 791,617 | 2.9497 | 1.36% |
| 2015-02-02 | 0 | 6.630 | 6.620 | 6.640 | 6.620 | 6.810 | 1,068,000 | 7,167,000 | 6.7107 | 2.915 | 2.910 | 2.919 | 2.910 | 2.994 | 2,429,447 | 2.9501 | -3.91% |
| 2015-01-30 | 0 | 6.900 | 6.870 | 6.900 | 6.860 | 6.980 | 478,000 | 3,313,640 | 6.9323 | 3.033 | 3.020 | 3.033 | 3.016 | 3.068 | 1,087,337 | 3.0475 | 0.44% |
| 2015-01-29 | 0 | 6.870 | 6.860 | 6.870 | 6.850 | 7.100 | 398,000 | 2,741,630 | 6.8885 | 3.020 | 3.016 | 3.020 | 3.011 | 3.121 | 905,356 | 3.0282 | -0.43% |
| 2015-01-28 | 0 | 6.900 | 6.870 | 6.900 | 6.870 | 7.080 | 126,000 | 876,620 | 6.9573 | 3.033 | 3.020 | 3.033 | 3.020 | 3.112 | 286,620 | 3.0585 | -0.43% |
| 2015-01-27 | 0 | 6.930 | 6.910 | 6.930 | 6.910 | 7.100 | 489,578 | 3,421,298 | 6.9883 | 3.046 | 3.038 | 3.046 | 3.038 | 3.121 | 1,113,674 | 3.0721 | -2.12% |
| 2015-01-26 | 0 | 7.080 | 7.080 | 7.090 | 7.050 | 7.450 | 407,267 | 2,894,983 | 7.1083 | 3.112 | 3.112 | 3.117 | 3.099 | 3.275 | 926,436 | 3.1249 | 0.00% |
| 2015-01-23 | 0 | 7.080 | 7.020 | 7.080 | 7.020 | 7.180 | 338,111 | 2,410,131 | 7.1282 | 3.112 | 3.086 | 3.112 | 3.086 | 3.156 | 769,122 | 3.1336 | -0.14% |
| 2015-01-22 | 0 | 7.090 | 7.030 | 7.100 | 6.900 | 7.150 | 382,000 | 2,710,620 | 7.0959 | 3.117 | 3.090 | 3.121 | 3.033 | 3.143 | 868,959 | 3.1194 | -0.42% |
| 2015-01-21 | 0 | 7.120 | 7.090 | 7.140 | 6.700 | 7.180 | 1,044,000 | 7,274,690 | 6.9681 | 3.130 | 3.117 | 3.139 | 2.945 | 3.156 | 2,374,852 | 3.0632 | 5.33% |
| 2015-01-20 | 0 | 6.760 | 6.760 | 6.770 | 6.700 | 6.850 | 856,904 | 5,770,110 | 6.7337 | 2.972 | 2.972 | 2.976 | 2.945 | 3.011 | 1,949,253 | 2.9602 | 1.81% |
| 2015-01-19 | 0 | 6.640 | 6.610 | 6.640 | 6.580 | 6.920 | 1,076,000 | 7,262,300 | 6.7493 | 2.919 | 2.906 | 2.919 | 2.893 | 3.042 | 2,447,645 | 2.9671 | -5.01% |
| 2015-01-16 | 0 | 6.990 | 6.950 | 7.000 | 6.930 | 7.040 | 1,374,400 | 9,578,152 | 6.9690 | 3.073 | 3.055 | 3.077 | 3.046 | 3.095 | 3,126,434 | 3.0636 | -1.69% |
| 2015-01-15 | 0 | 7.110 | 7.080 | 7.110 | 7.020 | 7.180 | 900,800 | 6,402,218 | 7.1073 | 3.126 | 3.112 | 3.126 | 3.086 | 3.156 | 2,049,106 | 3.1244 | -0.70% |
| 2015-01-14 | 0 | 7.160 | 7.150 | 7.160 | 7.120 | 7.390 | 634,300 | 4,545,572 | 7.1663 | 3.148 | 3.143 | 3.148 | 3.130 | 3.249 | 1,442,882 | 3.1503 | -0.42% |
| 2015-01-13 | 0 | 7.190 | 7.180 | 7.200 | 7.150 | 7.440 | 1,028,100 | 7,395,910 | 7.1938 | 3.161 | 3.156 | 3.165 | 3.143 | 3.271 | 2,338,684 | 3.1624 | -0.69% |
| 2015-01-12 | 0 | 7.240 | 7.180 | 7.270 | 7.170 | 7.380 | 832,789 | 6,059,397 | 7.2760 | 3.183 | 3.156 | 3.196 | 3.152 | 3.244 | 1,894,397 | 3.1986 | -2.82% |
| 2015-01-09 | 0 | 7.450 | 7.420 | 7.450 | 7.400 | 7.870 | 2,098,400 | 15,768,255 | 7.5144 | 3.275 | 3.262 | 3.275 | 3.253 | 3.460 | 4,773,362 | 3.3034 | -0.93% |
| 2015-01-08 | 0 | 7.520 | 7.460 | 7.520 | 7.480 | 7.900 | 608,100 | 4,610,629 | 7.5820 | 3.306 | 3.279 | 3.306 | 3.288 | 3.473 | 1,383,283 | 3.3331 | -1.83% |
| 2015-01-07 | 0 | 7.660 | 7.650 | 7.660 | 7.650 | 7.940 | 1,282,904 | 9,952,801 | 7.7580 | 3.367 | 3.363 | 3.367 | 3.363 | 3.490 | 2,918,302 | 3.4105 | -3.65% |
| 2015-01-06 | 0 | 7.950 | 7.870 | 7.960 | 7.790 | 7.980 | 1,368,000 | 10,770,860 | 7.8734 | 3.495 | 3.460 | 3.499 | 3.425 | 3.508 | 3,111,876 | 3.4612 | 2.19% |
| 2015-01-05 | 0 | 7.780 | 7.770 | 7.800 | 7.530 | 8.060 | 1,956,516 | 15,477,340 | 7.9107 | 3.420 | 3.416 | 3.429 | 3.310 | 3.543 | 4,450,610 | 3.4776 | 3.87% |
| 2015-01-02 | 0 | 7.490 | 7.470 | 7.500 | 7.130 | 7.590 | 2,963,603 | 22,088,186 | 7.4532 | 3.293 | 3.284 | 3.297 | 3.134 | 3.337 | 6,741,494 | 3.2765 | 5.49% |
| 2014-12-31 | 0 | 7.100 | 7.070 | 7.100 | 7.020 | 7.500 | 1,419,237 | 10,158,544 | 7.1578 | 3.121 | 3.108 | 3.121 | 3.086 | 3.297 | 3,228,428 | 3.1466 | -0.28% |
| 2014-12-30 | 0 | 7.120 | 7.080 | 7.120 | 7.050 | 7.230 | 1,288,100 | 9,143,188 | 7.0982 | 3.130 | 3.112 | 3.130 | 3.099 | 3.178 | 2,930,122 | 3.1204 | -0.28% |
| 2014-12-29 | 0 | 7.140 | 7.000 | 7.140 | 6.960 | 7.140 | 533,833 | 3,749,424 | 7.0236 | 3.139 | 3.077 | 3.139 | 3.060 | 3.139 | 1,214,343 | 3.0876 | 3.78% |
| 2014-12-24 | 0 | 6.880 | 6.880 | 6.940 | 6.850 | 6.980 | 56,000 | 386,700 | 6.9054 | 3.024 | 3.024 | 3.051 | 3.011 | 3.068 | 127,387 | 3.0356 | -0.86% |
| 2014-12-23 | 0 | 6.940 | 6.880 | 6.940 | 6.860 | 6.990 | 608,000 | 4,209,460 | 6.9235 | 3.051 | 3.024 | 3.051 | 3.016 | 3.073 | 1,383,056 | 3.0436 | 0.29% |
| 2014-12-22 | 0 | 6.920 | 6.840 | 6.920 | 6.830 | 6.950 | 628,541 | 4,328,924 | 6.8873 | 3.042 | 3.007 | 3.042 | 3.003 | 3.055 | 1,429,782 | 3.0277 | 0.58% |
| 2014-12-19 | 0 | 6.880 | 6.860 | 6.880 | 6.790 | 7.080 | 562,200 | 3,852,028 | 6.8517 | 3.024 | 3.016 | 3.024 | 2.985 | 3.112 | 1,278,872 | 3.0121 | -0.58% |
| 2014-12-18 | 0 | 6.920 | 6.840 | 6.930 | 6.810 | 7.100 | 459,419 | 3,189,993 | 6.9435 | 3.042 | 3.007 | 3.046 | 2.994 | 3.121 | 1,045,069 | 3.0524 | 2.67% |
| 2014-12-17 | 0 | 6.740 | 6.740 | 6.800 | 6.710 | 6.920 | 438,259 | 2,986,114 | 6.8136 | 2.963 | 2.963 | 2.989 | 2.950 | 3.042 | 996,935 | 2.9953 | -2.18% |
| 2014-12-16 | 0 | 6.890 | 6.840 | 6.940 | 6.820 | 7.030 | 267,637 | 1,848,770 | 6.9078 | 3.029 | 3.007 | 3.051 | 2.998 | 3.090 | 608,811 | 3.0367 | -0.86% |
| 2014-12-15 | 0 | 6.950 | 6.950 | 7.030 | 6.780 | 7.380 | 386,000 | 2,735,320 | 7.0863 | 3.055 | 3.055 | 3.090 | 2.981 | 3.244 | 878,058 | 3.1152 | 0.87% |
| 2014-12-12 | 0 | 6.890 | 6.830 | 6.890 | 6.830 | 6.910 | 128,000 | 880,460 | 6.8786 | 3.029 | 3.003 | 3.029 | 3.003 | 3.038 | 291,170 | 3.0239 | 0.58% |
| 2014-12-11 | 0 | 6.850 | 6.810 | 6.850 | 6.800 | 6.930 | 387,850 | 2,667,030 | 6.8764 | 3.011 | 2.994 | 3.011 | 2.989 | 3.046 | 882,267 | 3.0229 | -1.86% |
| 2014-12-10 | 0 | 6.980 | 6.970 | 7.030 | 6.940 | 7.050 | 260,000 | 1,814,680 | 6.9795 | 3.068 | 3.064 | 3.090 | 3.051 | 3.099 | 591,438 | 3.0682 | -0.29% |
| 2014-12-09 | 0 | 7.000 | 7.000 | 7.070 | 6.980 | 7.200 | 522,904 | 3,701,578 | 7.0789 | 3.077 | 3.077 | 3.108 | 3.068 | 3.165 | 1,189,483 | 3.1119 | -2.78% |
| 2014-12-08 | 0 | 7.200 | 7.150 | 7.200 | 7.120 | 7.370 | 1,372,000 | 9,840,780 | 7.1726 | 3.165 | 3.143 | 3.165 | 3.130 | 3.240 | 3,120,975 | 3.1531 | -2.17% |
| 2014-12-05 | 0 | 7.360 | 7.300 | 7.370 | 7.100 | 7.400 | 464,000 | 3,392,860 | 7.3122 | 3.236 | 3.209 | 3.240 | 3.121 | 3.253 | 1,055,490 | 3.2145 | -0.54% |
| 2014-12-04 | 0 | 7.400 | 7.320 | 7.400 | 7.320 | 7.500 | 438,200 | 3,234,694 | 7.3818 | 3.253 | 3.218 | 3.253 | 3.218 | 3.297 | 996,801 | 3.2451 | 0.00% |
| 2014-12-03 | 0 | 7.400 | 7.330 | 7.400 | 7.200 | 7.460 | 524,000 | 3,857,780 | 7.3622 | 3.253 | 3.222 | 3.253 | 3.165 | 3.279 | 1,191,976 | 3.2365 | 1.51% |
| 2014-12-02 | 0 | 7.290 | 7.190 | 7.290 | 7.080 | 7.300 | 774,748 | 5,581,830 | 7.2047 | 3.205 | 3.161 | 3.205 | 3.112 | 3.209 | 1,762,368 | 3.1672 | 1.82% |
| 2014-12-01 | 0 | 7.160 | 7.160 | 7.190 | 7.050 | 7.550 | 396,817 | 2,911,605 | 7.3374 | 3.148 | 3.148 | 3.161 | 3.099 | 3.319 | 902,665 | 3.2256 | -1.92% |
| 2014-11-28 | 0 | 7.300 | 7.300 | 7.310 | 7.080 | 7.350 | 557,600 | 4,037,964 | 7.2417 | 3.209 | 3.209 | 3.214 | 3.112 | 3.231 | 1,268,408 | 3.1835 | 3.69% |
| 2014-11-27 | 0 | 7.040 | 7.040 | 7.060 | 6.990 | 7.260 | 878,013 | 6,250,373 | 7.1188 | 3.095 | 3.095 | 3.104 | 3.073 | 3.192 | 1,997,271 | 3.1295 | -0.14% |
| 2014-11-26 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.140 | 965,540 | 6,804,826 | 7.0477 | 3.099 | 3.077 | 3.099 | 3.077 | 3.139 | 2,196,374 | 3.0982 | 1.88% |
| 2014-11-25 | 0 | 6.920 | 6.920 | 6.970 | 6.880 | 7.290 | 906,000 | 6,410,180 | 7.0753 | 3.042 | 3.042 | 3.064 | 3.024 | 3.205 | 2,060,935 | 3.1103 | -3.35% |
| 2014-11-24 | 0 | 7.160 | 7.160 | 7.200 | 7.160 | 7.650 | 948,903 | 6,945,217 | 7.3192 | 3.148 | 3.148 | 3.165 | 3.148 | 3.363 | 2,158,529 | 3.2176 | 2.43% |
| 2014-11-21 | 0 | 6.990 | 6.980 | 7.010 | 6.830 | 7.020 | 210,366 | 1,464,244 | 6.9605 | 3.073 | 3.068 | 3.082 | 3.003 | 3.086 | 478,533 | 3.0599 | 1.01% |
| 2014-11-20 | 0 | 6.920 | 6.900 | 6.940 | 6.880 | 7.000 | 312,748 | 2,165,876 | 6.9253 | 3.042 | 3.033 | 3.051 | 3.024 | 3.077 | 711,428 | 3.0444 | -1.14% |
| 2014-11-19 | 0 | 7.000 | 6.990 | 7.000 | 6.940 | 7.000 | 534,000 | 3,734,360 | 6.9932 | 3.077 | 3.073 | 3.077 | 3.051 | 3.077 | 1,214,723 | 3.0742 | 1.16% |
| 2014-11-18 | 0 | 6.920 | 6.910 | 6.980 | 6.890 | 6.980 | 190,000 | 1,313,580 | 6.9136 | 3.042 | 3.038 | 3.068 | 3.029 | 3.068 | 432,205 | 3.0393 | -1.00% |
| 2014-11-17 | 0 | 6.990 | 6.960 | 6.990 | 6.960 | 7.060 | 192,000 | 1,343,430 | 6.9970 | 3.073 | 3.060 | 3.073 | 3.060 | 3.104 | 436,754 | 3.0759 | 0.58% |
| 2014-11-14 | 0 | 6.950 | 6.910 | 6.950 | 6.940 | 7.180 | 880,000 | 6,154,500 | 6.9938 | 3.055 | 3.038 | 3.055 | 3.051 | 3.156 | 2,001,791 | 3.0745 | 1.91% |
| 2014-11-13 | 0 | 6.820 | 6.820 | 6.860 | 6.810 | 6.910 | 176,904 | 1,214,492 | 6.8653 | 2.998 | 2.998 | 3.016 | 2.994 | 3.038 | 402,415 | 3.0180 | -1.59% |
| 2014-11-12 | 0 | 6.930 | 6.900 | 6.920 | 6.900 | 7.000 | 152,000 | 1,052,380 | 6.9236 | 3.046 | 3.033 | 3.042 | 3.033 | 3.077 | 345,764 | 3.0436 | -1.00% |
| 2014-11-11 | 0 | 7.000 | 6.950 | 7.000 | 6.940 | 7.370 | 4,744,000 | 33,228,580 | 7.0043 | 3.077 | 3.055 | 3.077 | 3.051 | 3.240 | 10,791,475 | 3.0792 | -2.10% |
| 2014-11-10 | 0 | 7.150 | 7.110 | 7.150 | 7.080 | 7.150 | 360,000 | 2,568,460 | 7.1346 | 3.143 | 3.126 | 3.143 | 3.112 | 3.143 | 818,915 | 3.1364 | 0.28% |
| 2014-11-07 | 0 | 7.130 | 7.100 | 7.130 | 7.080 | 7.310 | 430,000 | 3,073,920 | 7.1487 | 3.134 | 3.121 | 3.134 | 3.112 | 3.214 | 978,148 | 3.1426 | -2.06% |
| 2014-11-06 | 0 | 7.280 | 7.220 | 7.280 | 6.990 | 7.290 | 390,000 | 2,800,260 | 7.1802 | 3.200 | 3.174 | 3.200 | 3.073 | 3.205 | 887,158 | 3.1564 | 0.97% |
| 2014-11-05 | 0 | 7.210 | 7.080 | 7.240 | 7.000 | 7.890 | 420,748 | 3,046,413 | 7.2405 | 3.170 | 3.112 | 3.183 | 3.077 | 3.468 | 957,102 | 3.1830 | 1.26% |
| 2014-11-04 | 0 | 7.120 | 7.080 | 7.120 | 7.030 | 7.220 | 186,000 | 1,319,900 | 7.0962 | 3.130 | 3.112 | 3.130 | 3.090 | 3.174 | 423,106 | 3.1196 | 0.85% |
| 2014-11-03 | 0 | 7.060 | 7.010 | 7.070 | 6.790 | 7.150 | 492,000 | 3,436,760 | 6.9853 | 3.104 | 3.082 | 3.108 | 2.985 | 3.143 | 1,119,183 | 3.0708 | 2.47% |
| 2014-10-31 | 0 | 6.890 | 6.840 | 6.900 | 6.710 | 6.900 | 392,400 | 2,672,120 | 6.8097 | 3.029 | 3.007 | 3.033 | 2.950 | 3.033 | 892,617 | 2.9936 | 1.62% |
| 2014-10-30 | 0 | 6.780 | 6.770 | 6.780 | 6.690 | 6.860 | 306,000 | 2,066,910 | 6.7546 | 2.981 | 2.976 | 2.981 | 2.941 | 3.016 | 696,077 | 2.9694 | 0.00% |
| 2014-10-29 | 0 | 6.780 | 6.760 | 6.810 | 6.700 | 6.860 | 564,000 | 3,802,820 | 6.7426 | 2.981 | 2.972 | 2.994 | 2.945 | 3.016 | 1,282,966 | 2.9641 | 0.44% |
| 2014-10-28 | 0 | 6.750 | 6.750 | 6.800 | 6.660 | 6.800 | 484,422 | 3,249,826 | 6.7087 | 2.967 | 2.967 | 2.989 | 2.928 | 2.989 | 1,101,945 | 2.9492 | 1.05% |
| 2014-10-27 | 0 | 6.680 | 6.680 | 6.720 | 6.680 | 6.900 | 234,000 | 1,570,220 | 6.7103 | 2.937 | 2.937 | 2.954 | 2.937 | 3.033 | 532,295 | 2.9499 | -1.91% |
| 2014-10-24 | 0 | 6.810 | 6.770 | 6.810 | 6.710 | 6.840 | 143,600 | 974,140 | 6.7837 | 2.994 | 2.976 | 2.994 | 2.950 | 3.007 | 326,656 | 2.9822 | 1.34% |
| 2014-10-23 | 0 | 6.720 | 6.690 | 6.760 | 6.680 | 6.760 | 318,000 | 2,132,710 | 6.7066 | 2.954 | 2.941 | 2.972 | 2.937 | 2.972 | 723,375 | 2.9483 | -0.30% |
| 2014-10-22 | 0 | 6.740 | 6.710 | 6.740 | 6.560 | 6.890 | 382,000 | 2,566,000 | 6.7173 | 2.963 | 2.950 | 2.963 | 2.884 | 3.029 | 868,959 | 2.9530 | 1.05% |
| 2014-10-21 | 0 | 6.670 | 6.670 | 6.700 | 6.660 | 6.670 | 42,000 | 280,080 | 6.6686 | 2.932 | 2.932 | 2.945 | 2.928 | 2.932 | 95,540 | 2.9315 | -0.60% |
| 2014-10-20 | 0 | 6.710 | 6.680 | 6.710 | 6.690 | 6.730 | 44,000 | 295,100 | 6.7068 | 2.950 | 2.937 | 2.950 | 2.941 | 2.959 | 100,090 | 2.9484 | 0.30% |
| 2014-10-17 | 0 | 6.690 | 6.600 | 6.710 | 6.600 | 6.920 | 202,000 | 1,353,920 | 6.7026 | 2.941 | 2.901 | 2.950 | 2.901 | 3.042 | 459,502 | 2.9465 | -0.15% |
| 2014-10-16 | 0 | 6.700 | 6.620 | 6.700 | 6.600 | 6.790 | 476,000 | 3,183,540 | 6.6881 | 2.945 | 2.910 | 2.945 | 2.901 | 2.985 | 1,082,787 | 2.9401 | -1.47% |
| 2014-10-15 | 0 | 6.800 | 6.790 | 6.800 | 6.680 | 7.040 | 280,422 | 1,891,780 | 6.7462 | 2.989 | 2.985 | 2.989 | 2.937 | 3.095 | 637,894 | 2.9657 | 2.26% |
| 2014-10-14 | 0 | 6.650 | 6.650 | 6.660 | 6.400 | 6.800 | 342,000 | 2,250,260 | 6.5797 | 2.923 | 2.923 | 2.928 | 2.813 | 2.989 | 777,969 | 2.8925 | -1.19% |
| 2014-10-13 | 0 | 6.730 | 6.730 | 6.750 | 6.610 | 6.930 | 570,708 | 3,882,457 | 6.8029 | 2.959 | 2.959 | 2.967 | 2.906 | 3.046 | 1,298,225 | 2.9906 | -2.89% |
| 2014-10-10 | 0 | 6.930 | 6.900 | 6.950 | 6.900 | 6.980 | 520,000 | 3,596,140 | 6.9157 | 3.046 | 3.033 | 3.055 | 3.033 | 3.068 | 1,182,877 | 3.0402 | -0.29% |
| 2014-10-09 | 0 | 6.950 | 6.950 | 6.960 | 6.950 | 7.100 | 84,000 | 585,720 | 6.9729 | 3.055 | 3.055 | 3.060 | 3.055 | 3.121 | 191,080 | 3.0653 | 0.29% |
| 2014-10-08 | 0 | 6.930 | 6.920 | 6.930 | 6.900 | 7.100 | 382,000 | 2,658,760 | 6.9601 | 3.046 | 3.042 | 3.046 | 3.033 | 3.121 | 868,959 | 3.0597 | -1.00% |
| 2014-10-07 | 0 | 7.000 | 7.000 | 7.040 | 6.920 | 7.050 | 371,031 | 2,590,102 | 6.9808 | 3.077 | 3.077 | 3.095 | 3.042 | 3.099 | 844,008 | 3.0688 | 0.72% |
| 2014-10-06 | 0 | 6.950 | 6.930 | 6.990 | 6.920 | 7.440 | 202,000 | 1,418,370 | 7.0216 | 3.055 | 3.046 | 3.073 | 3.042 | 3.271 | 459,502 | 3.0868 | -1.28% |
| 2014-10-03 | 0 | 7.040 | 7.010 | 7.040 | 6.900 | 7.100 | 518,000 | 3,617,440 | 6.9835 | 3.095 | 3.082 | 3.095 | 3.033 | 3.121 | 1,178,327 | 3.0700 | 5.07% |
| 2014-09-30 | 0 | 6.700 | 6.690 | 6.700 | 6.680 | 6.800 | 399,208 | 2,674,992 | 6.7007 | 2.945 | 2.941 | 2.945 | 2.937 | 2.989 | 908,104 | 2.9457 | -1.18% |
| 2014-09-29 | 0 | 6.780 | 6.780 | 6.790 | 6.600 | 6.840 | 515,755 | 3,459,941 | 6.7085 | 2.981 | 2.981 | 2.985 | 2.901 | 3.007 | 1,173,220 | 2.9491 | -1.74% |
| 2014-09-26 | 0 | 6.900 | 6.880 | 6.940 | 6.850 | 6.990 | 414,000 | 2,865,840 | 6.9223 | 3.033 | 3.024 | 3.051 | 3.011 | 3.073 | 941,752 | 3.0431 | -1.15% |
| 2014-09-25 | 0 | 6.980 | 6.960 | 7.000 | 6.920 | 7.200 | 236,862 | 1,654,117 | 6.9835 | 3.068 | 3.060 | 3.077 | 3.042 | 3.165 | 538,805 | 3.0700 | -0.29% |
| 2014-09-24 | 0 | 7.000 | 6.990 | 7.000 | 6.860 | 7.190 | 1,014,000 | 7,100,540 | 7.0025 | 3.077 | 3.073 | 3.077 | 3.016 | 3.161 | 2,306,610 | 3.0783 | -2.64% |
| 2014-09-23 | 0 | 7.190 | 7.170 | 7.190 | 7.140 | 7.290 | 184,600 | 1,336,100 | 7.2378 | 3.161 | 3.152 | 3.161 | 3.139 | 3.205 | 419,921 | 3.1818 | 0.70% |
| 2014-09-22 | 0 | 7.140 | 7.140 | 7.160 | 7.120 | 7.420 | 878,000 | 6,372,220 | 7.2577 | 3.139 | 3.139 | 3.148 | 3.130 | 3.262 | 1,997,242 | 3.1905 | -3.51% |
| 2014-09-19 | 0 | 7.400 | 7.380 | 7.400 | 7.340 | 7.510 | 1,196,000 | 8,857,550 | 7.4060 | 3.253 | 3.244 | 3.253 | 3.227 | 3.301 | 2,720,616 | 3.2557 | -3.01% |
| 2014-09-18 | 0 | 7.630 | 7.550 | 7.640 | 7.510 | 7.860 | 340,000 | 2,572,260 | 7.5655 | 3.354 | 3.319 | 3.359 | 3.301 | 3.455 | 773,419 | 3.3258 | -1.80% |
| 2014-09-17 | 0 | 7.770 | 7.700 | 7.770 | 7.690 | 8.040 | 404,000 | 3,137,900 | 7.7671 | 3.416 | 3.385 | 3.416 | 3.381 | 3.534 | 919,004 | 3.4145 | -0.64% |
| 2014-09-16 | 0 | 7.820 | 7.810 | 7.870 | 7.820 | 8.090 | 232,862 | 1,843,719 | 7.9176 | 3.438 | 3.433 | 3.460 | 3.438 | 3.556 | 529,706 | 3.4806 | -0.64% |
| 2014-09-15 | 0 | 7.870 | 7.690 | 7.870 | 7.860 | 7.900 | 116,000 | 914,000 | 7.8793 | 3.460 | 3.381 | 3.460 | 3.455 | 3.473 | 263,872 | 3.4638 | -0.13% |
| 2014-09-12 | 0 | 7.880 | 7.800 | 7.880 | 7.800 | 8.040 | 260,000 | 2,053,492 | 7.8980 | 3.464 | 3.429 | 3.464 | 3.429 | 3.534 | 591,438 | 3.4720 | 0.38% |
| 2014-09-11 | 0 | 7.850 | 7.760 | 7.840 | 7.720 | 7.980 | 207,705 | 1,626,315 | 7.8299 | 3.451 | 3.411 | 3.447 | 3.394 | 3.508 | 472,480 | 3.4421 | 0.77% |
| 2014-09-10 | 0 | 7.790 | 7.730 | 7.790 | 7.660 | 8.030 | 384,000 | 2,988,020 | 7.7813 | 3.425 | 3.398 | 3.425 | 3.367 | 3.530 | 873,509 | 3.4207 | -2.99% |
| 2014-09-08 | 0 | 8.030 | 8.000 | 8.040 | 7.990 | 8.150 | 140,000 | 1,122,860 | 8.0204 | 3.530 | 3.517 | 3.534 | 3.512 | 3.583 | 318,467 | 3.5258 | 1.01% |
| 2014-09-05 | 0 | 7.950 | 7.880 | 7.950 | 7.910 | 8.150 | 52,000 | 416,640 | 8.0123 | 3.495 | 3.464 | 3.495 | 3.477 | 3.583 | 118,288 | 3.5223 | -0.63% |
| 2014-09-04 | 0 | 8.000 | 7.940 | 8.000 | 7.910 | 8.080 | 201,800 | 1,611,088 | 7.9836 | 3.517 | 3.490 | 3.517 | 3.477 | 3.552 | 459,047 | 3.5096 | 0.76% |
| 2014-09-03 | 0 | 7.940 | 7.930 | 7.990 | 7.900 | 8.050 | 886,000 | 7,027,160 | 7.9313 | 3.490 | 3.486 | 3.512 | 3.473 | 3.539 | 2,015,440 | 3.4867 | 0.00% |
| 2014-09-02 | 0 | 7.940 | 7.860 | 7.940 | 7.690 | 7.980 | 386,000 | 3,026,540 | 7.8408 | 3.490 | 3.455 | 3.490 | 3.381 | 3.508 | 878,058 | 3.4469 | 1.40% |
| 2014-09-01 | 0 | 7.830 | 7.730 | 7.900 | 7.720 | 7.900 | 248,000 | 1,926,340 | 7.7675 | 3.442 | 3.398 | 3.473 | 3.394 | 3.473 | 564,141 | 3.4146 | 0.26% |
| 2014-08-29 | 0 | 7.810 | 7.750 | 7.810 | 7.590 | 7.920 | 196,000 | 1,524,720 | 7.7792 | 3.433 | 3.407 | 3.433 | 3.337 | 3.482 | 445,854 | 3.4198 | 1.03% |
| 2014-08-28 | 0 | 7.730 | 7.710 | 7.730 | 7.630 | 7.940 | 736,000 | 5,683,240 | 7.7218 | 3.398 | 3.389 | 3.398 | 3.354 | 3.490 | 1,674,225 | 3.3945 | -0.51% |
| 2014-08-27 | 0 | 7.770 | 7.740 | 7.770 | 7.710 | 7.850 | 756,000 | 5,888,860 | 7.7895 | 3.416 | 3.403 | 3.416 | 3.389 | 3.451 | 1,719,721 | 3.4243 | -0.89% |
| 2014-08-26 | 0 | 7.840 | 7.830 | 7.840 | 7.790 | 7.990 | 114,000 | 892,700 | 7.8307 | 3.447 | 3.442 | 3.447 | 3.425 | 3.512 | 259,323 | 3.4424 | -2.49% |
| 2014-08-25 | 0 | 8.040 | 7.740 | 8.040 | 7.590 | 8.070 | 287,806 | 2,227,670 | 7.7402 | 3.534 | 3.403 | 3.534 | 3.337 | 3.548 | 654,690 | 3.4026 | 3.08% |
| 2014-08-22 | 0 | 7.800 | 7.800 | 7.890 | 7.700 | 8.290 | 698,862 | 5,458,709 | 7.8109 | 3.429 | 3.429 | 3.468 | 3.385 | 3.644 | 1,589,745 | 3.4337 | -1.27% |
| 2014-08-21 | 0 | 7.900 | 7.850 | 7.900 | 7.780 | 8.000 | 336,279 | 2,637,173 | 7.8422 | 3.473 | 3.451 | 3.473 | 3.420 | 3.517 | 764,955 | 3.4475 | -0.63% |
| 2014-08-20 | 0 | 7.950 | 7.930 | 7.950 | 7.880 | 8.130 | 694,000 | 5,514,840 | 7.9465 | 3.495 | 3.486 | 3.495 | 3.464 | 3.574 | 1,578,685 | 3.4933 | 0.38% |
| 2014-08-19 | 0 | 7.920 | 7.890 | 7.920 | 7.880 | 8.010 | 568,000 | 4,501,660 | 7.9255 | 3.482 | 3.468 | 3.482 | 3.464 | 3.521 | 1,292,065 | 3.4841 | 0.00% |
| 2014-08-18 | 0 | 7.920 | 7.900 | 7.920 | 7.900 | 8.000 | 685,600 | 5,435,512 | 7.9281 | 3.482 | 3.473 | 3.482 | 3.473 | 3.517 | 1,559,577 | 3.4852 | -0.63% |
| 2014-08-15 | 0 | 7.970 | 7.930 | 7.970 | 7.830 | 8.100 | 577,640 | 4,609,355 | 7.9796 | 3.504 | 3.486 | 3.504 | 3.442 | 3.561 | 1,313,994 | 3.5079 | -1.60% |
| 2014-08-14 | 0 | 8.100 | 8.090 | 8.110 | 8.090 | 8.350 | 574,000 | 4,672,860 | 8.1409 | 3.561 | 3.556 | 3.565 | 3.556 | 3.671 | 1,305,714 | 3.5788 | -3.34% |
| 2014-08-13 | 0 | 8.380 | 8.280 | 8.380 | 8.020 | 8.400 | 1,206,000 | 9,953,700 | 8.2535 | 3.684 | 3.640 | 3.684 | 3.526 | 3.693 | 2,743,364 | 3.6283 | 3.33% |
| 2014-08-12 | 0 | 8.110 | 8.110 | 8.140 | 7.990 | 8.220 | 518,400 | 4,201,988 | 8.1057 | 3.565 | 3.565 | 3.578 | 3.512 | 3.614 | 1,179,237 | 3.5633 | -0.12% |
| 2014-08-11 | 0 | 8.120 | 8.080 | 8.120 | 7.850 | 8.190 | 210,000 | 1,691,940 | 8.0569 | 3.570 | 3.552 | 3.570 | 3.451 | 3.600 | 477,700 | 3.5418 | 2.27% |
| 2014-08-08 | 0 | 7.940 | 7.900 | 7.940 | 7.820 | 8.130 | 1,232,200 | 9,730,610 | 7.8969 | 3.490 | 3.473 | 3.490 | 3.438 | 3.574 | 2,802,963 | 3.4715 | -2.58% |
| 2014-08-07 | 0 | 8.150 | 8.140 | 8.150 | 8.050 | 8.270 | 688,000 | 5,582,400 | 8.1140 | 3.583 | 3.578 | 3.583 | 3.539 | 3.636 | 1,565,037 | 3.5669 | -0.97% |
| 2014-08-06 | 0 | 8.230 | 8.230 | 8.260 | 8.090 | 8.440 | 372,000 | 3,047,300 | 8.1917 | 3.618 | 3.618 | 3.631 | 3.556 | 3.710 | 846,212 | 3.6011 | 0.12% |
| 2014-08-05 | 0 | 8.220 | 8.210 | 8.230 | 8.130 | 8.850 | 2,084,000 | 17,225,020 | 8.2654 | 3.614 | 3.609 | 3.618 | 3.574 | 3.891 | 4,740,606 | 3.6335 | -4.97% |
| 2014-08-04 | 0 | 8.650 | 8.600 | 8.650 | 8.340 | 8.930 | 852,431 | 7,263,968 | 8.5215 | 3.803 | 3.781 | 3.803 | 3.666 | 3.926 | 1,939,078 | 3.7461 | 0.58% |
| 2014-08-01 | 0 | 8.600 | 8.570 | 8.600 | 8.560 | 8.800 | 664,000 | 5,718,080 | 8.6116 | 3.781 | 3.767 | 3.781 | 3.763 | 3.869 | 1,510,443 | 3.7857 | -1.49% |
| 2014-07-31 | 0 | 8.730 | 8.740 | 8.810 | 8.570 | 8.900 | 754,000 | 6,597,270 | 8.7497 | 3.838 | 3.842 | 3.873 | 3.767 | 3.912 | 1,715,171 | 3.8464 | -0.68% |
| 2014-07-30 | 0 | 8.790 | 8.780 | 8.790 | 8.760 | 9.000 | 724,000 | 6,426,570 | 8.8765 | 3.864 | 3.860 | 3.864 | 3.851 | 3.956 | 1,646,928 | 3.9022 | 0.23% |
| 2014-07-29 | 0 | 8.770 | 8.750 | 8.770 | 8.670 | 9.000 | 806,000 | 7,151,120 | 8.8724 | 3.855 | 3.847 | 3.855 | 3.811 | 3.956 | 1,833,459 | 3.9003 | 0.34% |
| 2014-07-28 | 0 | 8.740 | 8.710 | 8.740 | 8.480 | 8.800 | 570,000 | 4,938,200 | 8.6635 | 3.842 | 3.829 | 3.842 | 3.728 | 3.869 | 1,296,615 | 3.8085 | 3.43% |
| 2014-07-25 | 0 | 8.450 | 8.430 | 8.480 | 8.170 | 8.850 | 642,000 | 5,553,220 | 8.6499 | 3.715 | 3.706 | 3.728 | 3.592 | 3.891 | 1,460,398 | 3.8025 | -2.09% |
| 2014-07-24 | 0 | 8.630 | 8.620 | 8.650 | 8.320 | 8.660 | 602,000 | 5,100,960 | 8.4734 | 3.794 | 3.789 | 3.803 | 3.658 | 3.807 | 1,369,407 | 3.7249 | 2.74% |
| 2014-07-23 | 0 | 8.400 | 8.380 | 8.420 | 8.170 | 8.440 | 1,062,000 | 8,826,180 | 8.3109 | 3.693 | 3.684 | 3.701 | 3.592 | 3.710 | 2,415,798 | 3.6535 | 2.82% |
| 2014-07-22 | 0 | 8.170 | 8.170 | 8.210 | 8.090 | 8.260 | 624,550 | 5,099,806 | 8.1656 | 3.592 | 3.592 | 3.609 | 3.556 | 3.631 | 1,420,703 | 3.5896 | 0.25% |
| 2014-07-21 | 0 | 8.150 | 8.140 | 8.150 | 8.140 | 8.200 | 504,000 | 4,117,920 | 8.1705 | 3.583 | 3.578 | 3.583 | 3.578 | 3.605 | 1,146,480 | 3.5918 | -0.61% |
| 2014-07-18 | 0 | 8.200 | 8.170 | 8.200 | 8.130 | 8.280 | 671,000 | 5,492,990 | 8.1863 | 3.605 | 3.592 | 3.605 | 3.574 | 3.640 | 1,526,366 | 3.5987 | 0.49% |
| 2014-07-17 | 0 | 8.160 | 8.140 | 8.160 | 8.110 | 8.300 | 787,000 | 6,448,180 | 8.1934 | 3.587 | 3.578 | 3.587 | 3.565 | 3.649 | 1,790,238 | 3.6019 | 0.74% |
| 2014-07-16 | 0 | 8.100 | 8.050 | 8.110 | 7.980 | 8.200 | 115,155 | 932,894 | 8.1012 | 3.561 | 3.539 | 3.565 | 3.508 | 3.605 | 261,950 | 3.5613 | -0.61% |
| 2014-07-15 | 0 | 8.150 | 8.120 | 8.150 | 8.020 | 8.350 | 1,100,000 | 9,017,300 | 8.1975 | 3.583 | 3.570 | 3.583 | 3.526 | 3.671 | 2,502,239 | 3.6037 | -0.97% |
| 2014-07-14 | 0 | 8.230 | 8.200 | 8.240 | 8.140 | 8.230 | 768,000 | 6,265,460 | 8.1582 | 3.618 | 3.605 | 3.622 | 3.578 | 3.618 | 1,747,018 | 3.5864 | 0.86% |
| 2014-07-11 | 0 | 8.160 | 8.150 | 8.170 | 8.070 | 8.300 | 922,500 | 7,540,595 | 8.1741 | 3.587 | 3.583 | 3.592 | 3.548 | 3.649 | 2,098,469 | 3.5934 | 0.99% |
| 2014-07-10 | 0 | 8.080 | 8.070 | 8.080 | 8.010 | 8.100 | 1,056,000 | 8,527,300 | 8.0751 | 3.552 | 3.548 | 3.552 | 3.521 | 3.561 | 2,402,150 | 3.5499 | 0.75% |
| 2014-07-09 | 0 | 8.020 | 8.000 | 8.020 | 7.890 | 8.150 | 376,000 | 3,010,800 | 8.0074 | 3.526 | 3.517 | 3.526 | 3.468 | 3.583 | 855,311 | 3.5201 | -0.37% |
| 2014-07-08 | 0 | 8.050 | 8.050 | 8.060 | 7.970 | 8.280 | 961,422 | 7,729,701 | 8.0399 | 3.539 | 3.539 | 3.543 | 3.504 | 3.640 | 2,187,007 | 3.5344 | 0.25% |
| 2014-07-07 | 0 | 8.030 | 8.010 | 8.030 | 7.850 | 8.080 | 2,696,000 | 21,533,160 | 7.9871 | 3.530 | 3.521 | 3.530 | 3.451 | 3.552 | 6,132,761 | 3.5112 | 3.21% |
| 2014-07-04 | 0 | 7.780 | 7.780 | 7.790 | 7.670 | 7.800 | 904,000 | 6,981,070 | 7.7224 | 3.420 | 3.420 | 3.425 | 3.372 | 3.429 | 2,056,386 | 3.3948 | 1.30% |
| 2014-07-03 | 0 | 7.680 | 7.680 | 7.700 | 7.520 | 7.700 | 474,000 | 3,611,740 | 7.6197 | 3.376 | 3.376 | 3.385 | 3.306 | 3.385 | 1,078,238 | 3.3497 | 2.95% |
| 2014-07-02 | 0 | 7.460 | 7.450 | 7.460 | 7.450 | 7.620 | 274,751 | 2,055,271 | 7.4805 | 3.279 | 3.275 | 3.279 | 3.275 | 3.350 | 624,993 | 3.2885 | -1.19% |
| 2014-06-30 | 0 | 7.550 | 7.500 | 7.570 | 7.370 | 7.590 | 288,862 | 2,165,769 | 7.4976 | 3.319 | 3.297 | 3.328 | 3.240 | 3.337 | 657,093 | 3.2960 | 0.53% |
| 2014-06-27 | 0 | 7.510 | 7.500 | 7.540 | 7.450 | 7.550 | 1,208,890 | 9,057,997 | 7.4928 | 3.301 | 3.297 | 3.315 | 3.275 | 3.319 | 2,749,938 | 3.2939 | 0.67% |
| 2014-06-26 | 0 | 7.460 | 7.420 | 7.460 | 7.390 | 7.520 | 1,049,309 | 7,772,856 | 7.4076 | 3.279 | 3.262 | 3.279 | 3.249 | 3.306 | 2,386,929 | 3.2564 | 0.81% |
| 2014-06-25 | 0 | 7.400 | 7.400 | 7.420 | 7.360 | 7.470 | 600,000 | 4,420,980 | 7.3683 | 3.253 | 3.253 | 3.262 | 3.236 | 3.284 | 1,364,858 | 3.2392 | -0.27% |
| 2014-06-24 | 0 | 7.420 | 7.400 | 7.420 | 7.340 | 7.500 | 1,157,567 | 8,546,992 | 7.3836 | 3.262 | 3.253 | 3.262 | 3.227 | 3.297 | 2,633,190 | 3.2459 | 1.64% |
| 2014-06-23 | 0 | 7.300 | 7.300 | 7.350 | 7.290 | 7.380 | 1,502,000 | 10,980,620 | 7.3107 | 3.209 | 3.209 | 3.231 | 3.205 | 3.244 | 3,416,694 | 3.2138 | 0.41% |
| 2014-06-20 | 0 | 7.270 | 7.200 | 7.270 | 7.180 | 7.360 | 1,198,400 | 8,670,104 | 7.2347 | 3.196 | 3.165 | 3.196 | 3.156 | 3.236 | 2,726,076 | 3.1804 | -1.22% |
| 2014-06-19 | 0 | 7.360 | 7.360 | 7.430 | 7.350 | 7.770 | 1,284,000 | 9,560,420 | 7.4458 | 3.236 | 3.236 | 3.266 | 3.231 | 3.416 | 2,920,795 | 3.2732 | -3.41% |
| 2014-06-18 | 0 | 7.620 | 7.590 | 7.620 | 7.570 | 7.740 | 498,000 | 3,817,360 | 7.6654 | 3.350 | 3.337 | 3.350 | 3.328 | 3.403 | 1,132,832 | 3.3697 | 0.13% |
| 2014-06-17 | 0 | 7.610 | 7.610 | 7.690 | 7.600 | 7.750 | 2,088,000 | 15,985,840 | 7.6561 | 3.345 | 3.345 | 3.381 | 3.341 | 3.407 | 4,749,705 | 3.3656 | -0.52% |
| 2014-06-16 | 0 | 7.650 | 7.650 | 7.660 | 7.470 | 7.700 | 3,064,000 | 23,414,600 | 7.6418 | 3.363 | 3.363 | 3.367 | 3.284 | 3.385 | 6,969,873 | 3.3594 | 1.32% |
| 2014-06-13 | 0 | 7.550 | 7.550 | 7.560 | 7.420 | 7.550 | 520,000 | 3,884,860 | 7.4709 | 3.319 | 3.319 | 3.323 | 3.262 | 3.319 | 1,182,877 | 3.2842 | 1.34% |
| 2014-06-12 | 0 | 7.450 | 7.440 | 7.500 | 7.390 | 7.500 | 837,413 | 6,211,646 | 7.4177 | 3.275 | 3.271 | 3.297 | 3.249 | 3.297 | 1,904,916 | 3.2609 | 0.27% |
| 2014-06-11 | 0 | 7.430 | 7.410 | 7.450 | 7.390 | 7.520 | 516,400 | 3,824,428 | 7.4059 | 3.266 | 3.257 | 3.275 | 3.249 | 3.306 | 1,174,688 | 3.2557 | -0.27% |
| 2014-06-10 | 0 | 7.450 | 7.450 | 7.460 | 7.430 | 7.500 | 1,270,000 | 9,459,920 | 7.4488 | 3.275 | 3.275 | 3.279 | 3.266 | 3.297 | 2,888,949 | 3.2745 | -0.13% |
| 2014-06-09 | 0 | 7.460 | 7.410 | 7.470 | 7.360 | 7.500 | 878,000 | 6,491,940 | 7.3940 | 3.279 | 3.257 | 3.284 | 3.236 | 3.297 | 1,997,242 | 3.2505 | 0.81% |
| 2014-06-06 | 0 | 7.400 | 7.400 | 7.410 | 7.370 | 7.430 | 924,000 | 6,832,480 | 7.3945 | 3.253 | 3.253 | 3.257 | 3.240 | 3.266 | 2,101,881 | 3.2507 | 0.14% |
| 2014-06-05 | 0 | 7.390 | 7.380 | 7.390 | 7.300 | 7.400 | 362,000 | 2,662,320 | 7.3545 | 3.249 | 3.244 | 3.249 | 3.209 | 3.253 | 823,464 | 3.2331 | 0.41% |
| 2014-06-04 | 0 | 7.360 | 7.360 | 7.400 | 7.330 | 7.400 | 688,000 | 5,063,400 | 7.3596 | 3.236 | 3.236 | 3.253 | 3.222 | 3.253 | 1,565,037 | 3.2353 | -0.41% |
| 2014-06-03 | 0 | 7.390 | 7.350 | 7.400 | 7.300 | 7.560 | 718,000 | 5,283,380 | 7.3585 | 3.249 | 3.231 | 3.253 | 3.209 | 3.323 | 1,633,280 | 3.2348 | 2.21% |
| 2014-05-30 | 0 | 7.230 | 7.210 | 7.270 | 7.100 | 7.460 | 214,000 | 1,553,550 | 7.2596 | 3.178 | 3.170 | 3.196 | 3.121 | 3.279 | 486,799 | 3.1914 | -0.41% |
| 2014-05-29 | 0 | 7.260 | 7.230 | 7.270 | 7.200 | 7.500 | 518,084 | 3,804,447 | 7.3433 | 3.192 | 3.178 | 3.196 | 3.165 | 3.297 | 1,178,518 | 3.2282 | -1.76% |
| 2014-05-28 | 0 | 7.390 | 7.360 | 7.390 | 7.290 | 7.480 | 414,000 | 3,051,770 | 7.3714 | 3.249 | 3.236 | 3.249 | 3.205 | 3.288 | 941,752 | 3.2405 | 1.23% |
| 2014-05-27 | 0 | 7.300 | 7.280 | 7.300 | 7.120 | 7.310 | 632,000 | 4,594,490 | 7.2698 | 3.209 | 3.200 | 3.209 | 3.130 | 3.214 | 1,437,650 | 3.1958 | 0.27% |
| 2014-05-26 | 0 | 7.280 | 7.270 | 7.290 | 7.150 | 7.290 | 518,000 | 3,745,820 | 7.2313 | 3.200 | 3.196 | 3.205 | 3.143 | 3.205 | 1,178,327 | 3.1789 | 1.82% |
| 2014-05-23 | 0 | 7.150 | 7.150 | 7.200 | 7.000 | 7.400 | 1,528,000 | 11,134,030 | 7.2867 | 3.143 | 3.143 | 3.165 | 3.077 | 3.253 | 3,475,838 | 3.2033 | 1.42% |
| 2014-05-22 | 0 | 7.050 | 7.060 | 7.090 | 6.960 | 7.240 | 670,000 | 4,724,580 | 7.0516 | 3.099 | 3.104 | 3.117 | 3.060 | 3.183 | 1,524,091 | 3.0999 | -0.14% |
| 2014-05-21 | 0 | 7.060 | 7.060 | 7.070 | 7.060 | 7.130 | 706,000 | 4,997,340 | 7.0784 | 3.104 | 3.104 | 3.108 | 3.104 | 3.134 | 1,605,983 | 3.1117 | -0.98% |
| 2014-05-20 | 0 | 7.130 | 7.100 | 7.170 | 7.050 | 7.170 | 316,000 | 2,242,740 | 7.0973 | 3.134 | 3.121 | 3.152 | 3.099 | 3.152 | 718,825 | 3.1200 | 1.71% |
| 2014-05-19 | 0 | 7.010 | 6.990 | 7.010 | 6.810 | 7.300 | 600,942 | 4,214,888 | 7.0138 | 3.082 | 3.073 | 3.082 | 2.994 | 3.209 | 1,367,001 | 3.0833 | -2.37% |
| 2014-05-16 | 0 | 7.180 | 7.180 | 7.190 | 7.140 | 7.230 | 372,000 | 2,670,080 | 7.1776 | 3.156 | 3.156 | 3.161 | 3.139 | 3.178 | 846,212 | 3.1553 | -1.24% |
| 2014-05-15 | 0 | 7.270 | 7.250 | 7.280 | 7.020 | 7.420 | 694,600 | 4,990,826 | 7.1852 | 3.196 | 3.187 | 3.200 | 3.086 | 3.262 | 1,580,050 | 3.1587 | -0.14% |
| 2014-05-14 | 0 | 7.280 | 7.270 | 7.290 | 7.270 | 7.350 | 1,202,000 | 8,783,900 | 7.3077 | 3.200 | 3.196 | 3.205 | 3.196 | 3.231 | 2,734,265 | 3.2125 | 0.83% |
| 2014-05-13 | 0 | 7.220 | 7.180 | 7.260 | 7.010 | 7.290 | 295,413 | 2,099,621 | 7.1074 | 3.174 | 3.156 | 3.192 | 3.082 | 3.205 | 671,995 | 3.1245 | 3.88% |
| 2014-05-12 | 0 | 6.950 | 6.950 | 6.960 | 6.780 | 7.120 | 1,380,000 | 9,500,740 | 6.8846 | 3.055 | 3.055 | 3.060 | 2.981 | 3.130 | 3,139,173 | 3.0265 | -0.71% |
| 2014-05-09 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.210 | 486,000 | 3,431,400 | 7.0605 | 3.077 | 3.077 | 3.082 | 3.077 | 3.170 | 1,105,535 | 3.1038 | -0.99% |
| 2014-05-08 | 0 | 7.070 | 7.050 | 7.100 | 7.030 | 7.340 | 592,000 | 4,282,940 | 7.2347 | 3.108 | 3.099 | 3.121 | 3.090 | 3.227 | 1,346,660 | 3.1804 | -3.15% |
| 2014-05-07 | 0 | 7.300 | 7.260 | 7.300 | 7.250 | 7.480 | 1,556,471 | 11,383,345 | 7.3136 | 3.209 | 3.192 | 3.209 | 3.187 | 3.288 | 3,540,602 | 3.2151 | -2.67% |
| 2014-05-05 | 0 | 7.500 | 7.480 | 7.500 | 7.460 | 7.570 | 236,000 | 1,778,480 | 7.5359 | 3.297 | 3.288 | 3.297 | 3.279 | 3.328 | 536,844 | 3.3128 | -1.06% |
| 2014-05-02 | 0 | 7.580 | 7.570 | 7.580 | 7.460 | 7.700 | 1,366,000 | 10,352,980 | 7.5790 | 3.332 | 3.328 | 3.332 | 3.279 | 3.385 | 3,107,326 | 3.3318 | 0.00% |
| 2014-04-30 | 0 | 7.580 | 7.570 | 7.580 | 7.540 | 7.760 | 426,000 | 3,234,260 | 7.5922 | 3.332 | 3.328 | 3.332 | 3.315 | 3.411 | 969,049 | 3.3376 | 1.34% |
| 2014-04-29 | 0 | 7.480 | 7.470 | 7.480 | 7.380 | 7.650 | 444,471 | 3,323,963 | 7.4785 | 3.288 | 3.284 | 3.288 | 3.244 | 3.363 | 1,011,066 | 3.2876 | -1.32% |
| 2014-04-28 | 0 | 7.580 | 7.520 | 7.580 | 7.520 | 7.810 | 522,500 | 3,950,680 | 7.5611 | 3.332 | 3.306 | 3.332 | 3.306 | 3.433 | 1,188,564 | 3.3239 | -0.52% |
| 2014-04-25 | 0 | 7.620 | 7.600 | 7.620 | 7.530 | 7.690 | 758,942 | 5,767,629 | 7.5996 | 3.350 | 3.341 | 3.350 | 3.310 | 3.381 | 1,726,413 | 3.3408 | -0.26% |
| 2014-04-24 | 0 | 7.640 | 7.600 | 7.640 | 7.480 | 7.790 | 500,200 | 3,800,532 | 7.5980 | 3.359 | 3.341 | 3.359 | 3.288 | 3.425 | 1,137,836 | 3.3401 | 1.46% |
| 2014-04-23 | 0 | 7.530 | 7.420 | 7.550 | 7.290 | 7.550 | 110,000 | 817,660 | 7.4333 | 3.310 | 3.262 | 3.319 | 3.205 | 3.319 | 250,224 | 3.2677 | 0.67% |
| 2014-04-22 | 0 | 7.480 | 7.460 | 7.480 | 7.430 | 7.650 | 102,000 | 768,560 | 7.5349 | 3.288 | 3.279 | 3.288 | 3.266 | 3.363 | 232,026 | 3.3124 | -2.60% |
| 2014-04-17 | 0 | 7.680 | 7.650 | 7.690 | 7.400 | 7.710 | 362,000 | 2,758,080 | 7.6190 | 3.376 | 3.363 | 3.381 | 3.253 | 3.389 | 823,464 | 3.3494 | 3.64% |
| 2014-04-16 | 0 | 7.410 | 7.380 | 7.450 | 7.400 | 7.590 | 582,000 | 4,348,200 | 7.4711 | 3.257 | 3.244 | 3.275 | 3.253 | 3.337 | 1,323,912 | 3.2844 | -1.33% |
| 2014-04-15 | 0 | 7.510 | 7.510 | 7.570 | 7.480 | 7.840 | 1,268,000 | 9,623,560 | 7.5896 | 3.301 | 3.301 | 3.328 | 3.288 | 3.447 | 2,884,399 | 3.3364 | -5.06% |
| 2014-04-14 | 0 | 7.910 | 7.890 | 7.910 | 7.890 | 8.150 | 392,000 | 3,136,000 | 8.0000 | 3.477 | 3.468 | 3.477 | 3.468 | 3.583 | 891,707 | 3.5169 | -1.13% |
| 2014-04-11 | 0 | 8.000 | 7.980 | 8.000 | 7.910 | 8.150 | 316,000 | 2,545,680 | 8.0559 | 3.517 | 3.508 | 3.517 | 3.477 | 3.583 | 718,825 | 3.5414 | -3.26% |
| 2014-04-10 | 0 | 8.270 | 8.210 | 8.300 | 8.080 | 8.310 | 1,062,000 | 8,739,180 | 8.2290 | 3.636 | 3.609 | 3.649 | 3.552 | 3.653 | 2,415,798 | 3.6175 | 0.73% |
| 2014-04-09 | 0 | 8.210 | 8.150 | 8.240 | 8.100 | 8.580 | 1,568,000 | 12,970,458 | 8.2720 | 3.609 | 3.583 | 3.622 | 3.561 | 3.772 | 3,566,828 | 3.6364 | -0.97% |
| 2014-04-08 | 0 | 8.290 | 8.280 | 8.290 | 8.120 | 8.290 | 1,070,000 | 8,783,380 | 8.2088 | 3.644 | 3.640 | 3.644 | 3.570 | 3.644 | 2,433,996 | 3.6086 | 1.10% |
| 2014-04-07 | 0 | 8.200 | 8.160 | 8.200 | 8.050 | 8.380 | 992,000 | 8,159,680 | 8.2255 | 3.605 | 3.587 | 3.605 | 3.539 | 3.684 | 2,256,565 | 3.6160 | -0.85% |
| 2014-04-04 | 0 | 8.270 | 8.260 | 8.270 | 8.090 | 8.380 | 738,000 | 6,066,940 | 8.2208 | 3.636 | 3.631 | 3.636 | 3.556 | 3.684 | 1,678,775 | 3.6139 | -0.36% |
| 2014-04-03 | 0 | 8.300 | 8.280 | 8.350 | 8.170 | 8.540 | 1,944,000 | 16,184,300 | 8.3253 | 3.649 | 3.640 | 3.671 | 3.592 | 3.754 | 4,422,139 | 3.6598 | 0.61% |
| 2014-04-02 | 0 | 8.250 | 8.250 | 8.290 | 7.400 | 8.540 | 4,210,000 | 34,341,840 | 8.1572 | 3.627 | 3.627 | 3.644 | 3.253 | 3.754 | 9,576,751 | 3.5860 | 11.64% |
| 2014-04-01 | 0 | 7.390 | 7.390 | 7.440 | 7.230 | 7.450 | 1,564,000 | 11,509,320 | 7.3589 | 3.249 | 3.249 | 3.271 | 3.178 | 3.275 | 3,557,729 | 3.2350 | 2.50% |
| 2014-03-31 | 0 | 7.210 | 7.180 | 7.200 | 6.830 | 7.340 | 1,034,000 | 7,273,060 | 7.0339 | 3.170 | 3.156 | 3.165 | 3.003 | 3.227 | 2,352,105 | 3.0921 | 3.74% |
| 2014-03-28 | 0 | 6.950 | 6.930 | 7.030 | 6.900 | 7.220 | 2,009,300 | 14,029,950 | 6.9825 | 3.055 | 3.046 | 3.090 | 3.033 | 3.174 | 4,570,681 | 3.0696 | -0.14% |
| 2014-03-27 | 0 | 6.960 | 6.900 | 6.970 | 6.660 | 7.050 | 946,000 | 6,415,640 | 6.7819 | 3.060 | 3.033 | 3.064 | 2.928 | 3.099 | 2,151,926 | 2.9813 | 3.11% |
| 2014-03-26 | 0 | 6.750 | 6.720 | 6.770 | 6.670 | 6.900 | 812,000 | 5,496,920 | 6.7696 | 2.967 | 2.954 | 2.976 | 2.932 | 3.033 | 1,847,107 | 2.9760 | 0.30% |
| 2014-03-25 | 0 | 6.730 | 6.700 | 6.740 | 6.700 | 7.000 | 1,222,000 | 8,300,660 | 6.7927 | 2.959 | 2.945 | 2.963 | 2.945 | 3.077 | 2,779,760 | 2.9861 | -3.44% |
| 2014-03-24 | 0 | 6.970 | 6.960 | 6.970 | 6.900 | 7.090 | 481,568 | 3,354,822 | 6.9665 | 3.064 | 3.060 | 3.064 | 3.033 | 3.117 | 1,095,453 | 3.0625 | 1.01% |
| 2014-03-21 | 0 | 6.900 | 6.890 | 6.970 | 6.620 | 7.000 | 3,244,000 | 21,938,920 | 6.7629 | 3.033 | 3.029 | 3.064 | 2.910 | 3.077 | 7,379,331 | 2.9730 | 2.99% |
| 2014-03-20 | 0 | 6.700 | 6.700 | 6.720 | 6.700 | 6.850 | 360,000 | 2,420,220 | 6.7228 | 2.945 | 2.945 | 2.954 | 2.945 | 3.011 | 818,915 | 2.9554 | -2.05% |
| 2014-03-19 | 0 | 6.840 | 6.790 | 6.840 | 6.730 | 7.090 | 412,000 | 2,822,900 | 6.8517 | 3.007 | 2.985 | 3.007 | 2.959 | 3.117 | 937,202 | 3.0120 | 0.44% |
| 2014-03-18 | 0 | 6.810 | 6.770 | 6.810 | 6.670 | 6.920 | 1,349,000 | 9,089,310 | 6.7378 | 2.994 | 2.976 | 2.994 | 2.932 | 3.042 | 3,068,655 | 2.9620 | 2.41% |
| 2014-03-17 | 0 | 6.650 | 6.590 | 6.650 | 6.600 | 7.170 | 902,600 | 6,117,662 | 6.7778 | 2.923 | 2.897 | 2.923 | 2.901 | 3.152 | 2,053,201 | 2.9796 | -3.34% |
| 2014-03-14 | 0 | 6.880 | 6.860 | 6.880 | 6.710 | 7.240 | 1,370,000 | 9,476,840 | 6.9174 | 3.024 | 3.016 | 3.024 | 2.950 | 3.183 | 3,116,425 | 3.0409 | -2.82% |
| 2014-03-13 | 0 | 7.080 | 7.070 | 7.080 | 7.060 | 7.160 | 830,000 | 5,880,750 | 7.0852 | 3.112 | 3.108 | 3.112 | 3.104 | 3.148 | 1,888,053 | 3.1147 | -0.14% |
| 2014-03-12 | 0 | 7.090 | 7.090 | 7.100 | 7.060 | 7.170 | 910,377 | 6,464,391 | 7.1008 | 3.117 | 3.117 | 3.121 | 3.104 | 3.152 | 2,070,892 | 3.1215 | -2.21% |
| 2014-03-11 | 0 | 7.250 | 7.220 | 7.250 | 7.100 | 7.270 | 340,000 | 2,442,180 | 7.1829 | 3.187 | 3.174 | 3.187 | 3.121 | 3.196 | 773,419 | 3.1576 | 2.11% |
| 2014-03-10 | 0 | 7.100 | 7.070 | 7.080 | 7.070 | 7.290 | 560,000 | 4,003,260 | 7.1487 | 3.121 | 3.108 | 3.112 | 3.108 | 3.205 | 1,273,867 | 3.1426 | -3.01% |
| 2014-03-07 | 0 | 7.320 | 7.260 | 7.320 | 7.260 | 7.420 | 408,000 | 2,981,480 | 7.3075 | 3.218 | 3.192 | 3.218 | 3.192 | 3.262 | 928,103 | 3.2124 | 0.00% |
| 2014-03-06 | 0 | 7.320 | 7.270 | 7.320 | 7.120 | 7.320 | 729,000 | 5,229,720 | 7.1738 | 3.218 | 3.196 | 3.218 | 3.130 | 3.218 | 1,658,302 | 3.1537 | 3.10% |
| 2014-03-05 | 0 | 7.100 | 7.080 | 7.100 | 7.070 | 7.200 | 888,180 | 6,308,043 | 7.1022 | 3.121 | 3.112 | 3.121 | 3.108 | 3.165 | 2,020,399 | 3.1222 | 0.42% |
| 2014-03-04 | 0 | 7.070 | 7.070 | 7.090 | 7.060 | 7.150 | 1,182,000 | 8,376,400 | 7.0866 | 3.108 | 3.108 | 3.117 | 3.104 | 3.143 | 2,688,770 | 3.1153 | 0.14% |
| 2014-03-03 | 0 | 7.060 | 7.070 | 7.130 | 7.060 | 7.380 | 464,000 | 3,315,400 | 7.1453 | 3.104 | 3.108 | 3.134 | 3.104 | 3.244 | 1,055,490 | 3.1411 | -2.35% |
| 2014-02-28 | 0 | 7.230 | 7.190 | 7.230 | 7.120 | 7.370 | 668,000 | 4,817,180 | 7.2113 | 3.178 | 3.161 | 3.178 | 3.130 | 3.240 | 1,519,542 | 3.1702 | 1.54% |
| 2014-02-27 | 0 | 7.120 | 7.120 | 7.130 | 7.070 | 7.170 | 1,240,000 | 8,827,800 | 7.1192 | 3.130 | 3.130 | 3.134 | 3.108 | 3.152 | 2,820,706 | 3.1296 | -0.42% |
| 2014-02-26 | 0 | 7.150 | 7.120 | 7.160 | 7.060 | 7.240 | 2,366,800 | 16,816,928 | 7.1053 | 3.143 | 3.130 | 3.148 | 3.104 | 3.183 | 5,383,909 | 3.1236 | -0.97% |
| 2014-02-25 | 0 | 7.220 | 7.160 | 7.220 | 7.020 | 7.460 | 2,577,700 | 18,435,014 | 7.1517 | 3.174 | 3.148 | 3.174 | 3.086 | 3.279 | 5,863,656 | 3.1439 | -1.90% |
| 2014-02-24 | 0 | 7.360 | 7.360 | 7.400 | 7.190 | 7.630 | 1,805,500 | 13,145,950 | 7.2811 | 3.236 | 3.236 | 3.253 | 3.161 | 3.354 | 4,107,084 | 3.2008 | -3.29% |
| 2014-02-21 | 0 | 7.610 | 7.550 | 7.640 | 7.500 | 7.800 | 929,400 | 7,052,230 | 7.5879 | 3.345 | 3.319 | 3.359 | 3.297 | 3.429 | 2,114,165 | 3.3357 | -0.26% |
| 2014-02-20 | 0 | 7.630 | 7.620 | 7.670 | 7.600 | 7.820 | 1,003,300 | 7,732,345 | 7.7069 | 3.354 | 3.350 | 3.372 | 3.341 | 3.438 | 2,282,270 | 3.3880 | -2.18% |
| 2014-02-19 | 0 | 7.800 | 7.790 | 7.840 | 7.620 | 7.850 | 325,350 | 2,538,357 | 7.8019 | 3.429 | 3.425 | 3.447 | 3.350 | 3.451 | 740,094 | 3.4298 | -0.38% |
| 2014-02-18 | 0 | 7.830 | 7.800 | 7.840 | 7.680 | 7.850 | 529,500 | 4,127,845 | 7.7957 | 3.442 | 3.429 | 3.447 | 3.376 | 3.451 | 1,204,487 | 3.4271 | 1.42% |
| 2014-02-17 | 0 | 7.720 | 7.700 | 7.770 | 7.450 | 7.810 | 818,000 | 6,319,840 | 7.7260 | 3.394 | 3.385 | 3.416 | 3.275 | 3.433 | 1,860,756 | 3.3964 | 1.85% |
| 2014-02-14 | 0 | 7.580 | 7.550 | 7.580 | 7.450 | 7.670 | 891,900 | 6,778,704 | 7.6003 | 3.332 | 3.319 | 3.332 | 3.275 | 3.372 | 2,028,861 | 3.3411 | 1.61% |
| 2014-02-13 | 0 | 7.460 | 7.450 | 7.460 | 7.440 | 7.610 | 479,600 | 3,586,592 | 7.4783 | 3.279 | 3.275 | 3.279 | 3.271 | 3.345 | 1,090,976 | 3.2875 | -3.37% |
| 2014-02-12 | 0 | 7.720 | 7.710 | 7.720 | 7.540 | 7.800 | 909,900 | 7,006,899 | 7.7007 | 3.394 | 3.389 | 3.394 | 3.315 | 3.429 | 2,069,807 | 3.3853 | 3.07% |
| 2014-02-11 | 0 | 7.490 | 7.470 | 7.490 | 7.330 | 7.560 | 689,400 | 5,156,198 | 7.4793 | 3.293 | 3.284 | 3.293 | 3.222 | 3.323 | 1,568,221 | 3.2879 | 2.32% |
| 2014-02-10 | 0 | 7.320 | 7.290 | 7.320 | 7.180 | 7.400 | 372,500 | 2,717,085 | 7.2942 | 3.218 | 3.205 | 3.218 | 3.156 | 3.253 | 847,349 | 3.2066 | 2.81% |
| 2014-02-07 | 0 | 7.120 | 7.100 | 7.120 | 7.110 | 7.330 | 240,500 | 1,731,425 | 7.1993 | 3.130 | 3.121 | 3.130 | 3.126 | 3.222 | 547,080 | 3.1648 | 0.42% |
| 2014-02-06 | 0 | 7.090 | 7.080 | 7.130 | 7.000 | 7.180 | 665,662 | 4,737,866 | 7.1175 | 3.117 | 3.112 | 3.134 | 3.077 | 3.156 | 1,514,223 | 3.1289 | 1.58% |
| 2014-02-05 | 0 | 6.980 | 6.920 | 6.980 | 6.880 | 7.060 | 1,028,200 | 7,123,964 | 6.9286 | 3.068 | 3.042 | 3.068 | 3.024 | 3.104 | 2,338,911 | 3.0458 | 0.43% |
| 2014-02-04 | 0 | 6.950 | 6.930 | 6.980 | 6.820 | 7.200 | 1,374,900 | 9,461,667 | 6.8817 | 3.055 | 3.046 | 3.068 | 2.998 | 3.165 | 3,127,571 | 3.0252 | -3.74% |
| 2014-01-30 | 0 | 7.220 | 7.210 | 7.220 | 7.100 | 7.420 | 782,000 | 5,630,460 | 7.2001 | 3.174 | 3.170 | 3.174 | 3.121 | 3.262 | 1,778,865 | 3.1652 | -2.43% |
| 2014-01-29 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.430 | 397,000 | 2,930,420 | 7.3814 | 3.253 | 3.231 | 3.253 | 3.209 | 3.266 | 903,081 | 3.2449 | 0.00% |
| 2014-01-28 | 0 | 7.400 | 7.400 | 7.410 | 7.400 | 7.540 | 660,000 | 4,919,420 | 7.4537 | 3.253 | 3.253 | 3.257 | 3.253 | 3.315 | 1,501,343 | 3.2767 | -0.94% |
| 2014-01-27 | 0 | 7.470 | 7.430 | 7.470 | 7.300 | 7.670 | 802,000 | 5,970,190 | 7.4441 | 3.284 | 3.266 | 3.284 | 3.209 | 3.372 | 1,824,360 | 3.2725 | -2.99% |
| 2014-01-24 | 0 | 7.700 | 7.630 | 7.700 | 7.650 | 8.020 | 1,870,000 | 14,568,840 | 7.7908 | 3.385 | 3.354 | 3.385 | 3.363 | 3.526 | 4,253,806 | 3.4249 | -5.52% |
| 2014-01-23 | 0 | 8.150 | 8.110 | 8.150 | 8.100 | 8.360 | 1,402,800 | 11,488,582 | 8.1898 | 3.583 | 3.565 | 3.583 | 3.561 | 3.675 | 3,191,037 | 3.6003 | -2.98% |
| 2014-01-22 | 0 | 8.400 | 8.370 | 8.400 | 8.160 | 8.430 | 1,334,000 | 11,105,760 | 8.3252 | 3.693 | 3.680 | 3.693 | 3.587 | 3.706 | 3,034,534 | 3.6598 | 3.32% |
| 2014-01-21 | 0 | 8.130 | 8.100 | 8.150 | 8.080 | 8.260 | 529,000 | 4,301,950 | 8.1322 | 3.574 | 3.561 | 3.583 | 3.552 | 3.631 | 1,203,350 | 3.5750 | 0.74% |
| 2014-01-20 | 0 | 8.070 | 8.050 | 8.070 | 8.000 | 8.350 | 904,000 | 7,303,980 | 8.0796 | 3.548 | 3.539 | 3.548 | 3.517 | 3.671 | 2,056,386 | 3.5519 | 0.25% |
| 2014-01-17 | 0 | 8.050 | 8.040 | 8.060 | 8.010 | 8.600 | 1,512,000 | 12,382,724 | 8.1896 | 3.539 | 3.534 | 3.543 | 3.521 | 3.781 | 3,439,441 | 3.6002 | -3.25% |
| 2014-01-16 | 0 | 8.320 | 8.290 | 8.330 | 8.260 | 8.570 | 896,700 | 7,456,420 | 8.3154 | 3.658 | 3.644 | 3.662 | 3.631 | 3.767 | 2,039,780 | 3.6555 | -1.07% |
| 2014-01-15 | 0 | 8.410 | 8.410 | 8.420 | 8.330 | 8.570 | 1,019,332 | 8,621,074 | 8.4576 | 3.697 | 3.697 | 3.701 | 3.662 | 3.767 | 2,318,739 | 3.7180 | -1.41% |
| 2014-01-14 | 0 | 8.530 | 8.520 | 8.530 | 8.500 | 8.720 | 1,598,000 | 13,696,480 | 8.5710 | 3.750 | 3.745 | 3.750 | 3.737 | 3.833 | 3,635,071 | 3.7679 | -3.72% |
| 2014-01-13 | 0 | 8.860 | 8.830 | 8.860 | 8.800 | 8.910 | 496,400 | 4,394,124 | 8.8520 | 3.895 | 3.882 | 3.895 | 3.869 | 3.917 | 1,129,192 | 3.8914 | 0.00% |
| 2014-01-10 | 0 | 8.860 | 8.840 | 8.860 | 8.850 | 8.990 | 914,000 | 8,141,600 | 8.9077 | 3.895 | 3.886 | 3.895 | 3.891 | 3.952 | 2,079,133 | 3.9159 | -1.99% |
| 2014-01-09 | 0 | 9.040 | 9.030 | 9.040 | 8.900 | 9.320 | 1,470,000 | 13,400,130 | 9.1157 | 3.974 | 3.970 | 3.974 | 3.912 | 4.097 | 3,343,901 | 4.0073 | -1.31% |
| 2014-01-08 | 0 | 9.160 | 9.110 | 9.160 | 9.040 | 9.180 | 364,000 | 3,312,900 | 9.1014 | 4.027 | 4.005 | 4.027 | 3.974 | 4.036 | 828,014 | 4.0010 | 0.55% |
| 2014-01-07 | 0 | 9.110 | 9.100 | 9.120 | 9.020 | 9.170 | 878,000 | 7,986,530 | 9.0963 | 4.005 | 4.000 | 4.009 | 3.965 | 4.031 | 1,997,242 | 3.9988 | 1.00% |
| 2014-01-06 | 0 | 9.020 | 9.000 | 9.030 | 8.850 | 9.110 | 1,236,000 | 11,101,580 | 8.9819 | 3.965 | 3.956 | 3.970 | 3.891 | 4.005 | 2,811,607 | 3.9485 | -1.53% |
| 2014-01-03 | 0 | 9.160 | 9.100 | 9.160 | 9.020 | 9.270 | 402,000 | 3,655,120 | 9.0923 | 4.027 | 4.000 | 4.027 | 3.965 | 4.075 | 914,455 | 3.9970 | -1.19% |
| 2014-01-02 | 0 | 9.270 | 9.230 | 9.280 | 9.200 | 9.400 | 204,000 | 1,892,800 | 9.2784 | 4.075 | 4.058 | 4.080 | 4.044 | 4.132 | 464,052 | 4.0789 | -0.75% |
| 2013-12-31 | 0 | 9.340 | 9.230 | 9.380 | 9.050 | 9.380 | 599,700 | 5,552,727 | 9.2592 | 4.106 | 4.058 | 4.124 | 3.978 | 4.124 | 1,364,175 | 4.0704 | 1.52% |
| 2013-12-30 | 0 | 9.200 | 9.150 | 9.200 | 9.040 | 9.270 | 982,205 | 9,010,235 | 9.1735 | 4.044 | 4.022 | 4.044 | 3.974 | 4.075 | 2,234,283 | 4.0327 | 1.66% |
| 2013-12-27 | 0 | 9.050 | 9.040 | 9.070 | 9.010 | 9.090 | 186,900 | 1,690,324 | 9.0440 | 3.978 | 3.974 | 3.987 | 3.961 | 3.996 | 425,153 | 3.9758 | -0.66% |
| 2013-12-24 | 0 | 9.110 | 9.100 | 9.110 | 9.080 | 9.110 | 153,562 | 1,397,562 | 9.1010 | 4.005 | 4.000 | 4.005 | 3.992 | 4.005 | 349,317 | 4.0008 | 0.11% |
| 2013-12-23 | 0 | 9.100 | 9.100 | 9.110 | 9.050 | 9.150 | 502,550 | 4,570,421 | 9.0945 | 4.000 | 4.000 | 4.005 | 3.978 | 4.022 | 1,143,182 | 3.9980 | 0.11% |
| 2013-12-20 | 0 | 9.090 | 9.070 | 9.160 | 8.940 | 9.160 | 1,135,100 | 10,259,055 | 9.0380 | 3.996 | 3.987 | 4.027 | 3.930 | 4.027 | 2,582,083 | 3.9732 | 1.45% |
| 2013-12-19 | 0 | 8.960 | 8.960 | 9.000 | 8.880 | 9.200 | 1,430,000 | 12,864,870 | 8.9964 | 3.939 | 3.939 | 3.956 | 3.904 | 4.044 | 3,252,911 | 3.9549 | 1.47% |
| 2013-12-18 | 0 | 8.830 | 8.800 | 8.900 | 8.570 | 8.980 | 778,000 | 6,861,650 | 8.8196 | 3.882 | 3.869 | 3.912 | 3.767 | 3.948 | 1,769,765 | 3.8772 | 2.32% |
| 2013-12-17 | 0 | 8.630 | 8.590 | 8.650 | 8.580 | 8.740 | 640,000 | 5,541,000 | 8.6578 | 3.794 | 3.776 | 3.803 | 3.772 | 3.842 | 1,455,848 | 3.8060 | -0.23% |
| 2013-12-16 | 0 | 8.650 | 8.650 | 8.660 | 8.650 | 8.950 | 368,000 | 3,230,000 | 8.7772 | 3.803 | 3.803 | 3.807 | 3.803 | 3.934 | 837,113 | 3.8585 | -2.26% |
| 2013-12-13 | 0 | 8.850 | 8.810 | 8.870 | 8.650 | 8.920 | 648,000 | 5,709,320 | 8.8107 | 3.891 | 3.873 | 3.899 | 3.803 | 3.921 | 1,474,046 | 3.8732 | 0.57% |
| 2013-12-12 | 0 | 8.800 | 8.730 | 8.800 | 8.640 | 9.030 | 1,564,000 | 13,868,040 | 8.8670 | 3.869 | 3.838 | 3.869 | 3.798 | 3.970 | 3,557,729 | 3.8980 | 0.46% |
| 2013-12-11 | 0 | 8.760 | 8.710 | 8.780 | 8.650 | 8.940 | 954,000 | 8,316,800 | 8.7178 | 3.851 | 3.829 | 3.860 | 3.803 | 3.930 | 2,170,124 | 3.8324 | -0.68% |
| 2013-12-10 | 0 | 8.820 | 8.760 | 8.840 | 8.730 | 9.120 | 1,916,138 | 17,049,359 | 8.8978 | 3.877 | 3.851 | 3.886 | 3.838 | 4.009 | 4,358,759 | 3.9115 | -2.54% |
| 2013-12-09 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.210 | 1,912,000 | 17,301,960 | 9.0491 | 3.978 | 3.978 | 4.000 | 3.956 | 4.049 | 4,349,347 | 3.9781 | -0.98% |
| 2013-12-06 | 0 | 9.140 | 9.140 | 9.180 | 9.010 | 9.160 | 456,100 | 4,156,316 | 9.1127 | 4.018 | 4.018 | 4.036 | 3.961 | 4.027 | 1,037,519 | 4.0060 | -0.22% |
| 2013-12-05 | 0 | 9.160 | 9.160 | 9.200 | 9.110 | 9.250 | 550,100 | 5,057,205 | 9.1932 | 4.027 | 4.027 | 4.044 | 4.005 | 4.066 | 1,251,347 | 4.0414 | -0.11% |
| 2013-12-04 | 0 | 9.170 | 9.130 | 9.170 | 9.080 | 9.550 | 1,386,000 | 12,765,560 | 9.2104 | 4.031 | 4.014 | 4.031 | 3.992 | 4.198 | 3,152,821 | 4.0489 | -1.93% |
| 2013-12-03 | 0 | 9.350 | 9.330 | 9.360 | 9.230 | 9.360 | 719,602 | 6,676,554 | 9.2781 | 4.110 | 4.102 | 4.115 | 4.058 | 4.115 | 1,636,924 | 4.0787 | 0.54% |
| 2013-12-02 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.450 | 622,000 | 5,791,360 | 9.3109 | 4.088 | 4.066 | 4.088 | 4.044 | 4.154 | 1,414,902 | 4.0931 | -0.53% |
| 2013-11-29 | 0 | 9.350 | 9.290 | 9.390 | 9.200 | 9.400 | 1,278,300 | 11,826,450 | 9.2517 | 4.110 | 4.084 | 4.128 | 4.044 | 4.132 | 2,907,829 | 4.0671 | -0.74% |
| 2013-11-28 | 0 | 9.420 | 9.380 | 9.420 | 9.380 | 9.520 | 373,839 | 3,520,696 | 9.4177 | 4.141 | 4.124 | 4.141 | 4.124 | 4.185 | 850,395 | 4.1401 | 0.11% |
| 2013-11-27 | 0 | 9.410 | 9.350 | 9.410 | 9.260 | 9.450 | 638,000 | 5,961,380 | 9.3439 | 4.137 | 4.110 | 4.137 | 4.071 | 4.154 | 1,451,299 | 4.1076 | 0.75% |
| 2013-11-26 | 0 | 9.340 | 9.250 | 9.340 | 9.210 | 9.400 | 1,232,475 | 11,434,194 | 9.2774 | 4.106 | 4.066 | 4.106 | 4.049 | 4.132 | 2,803,588 | 4.0784 | 0.76% |
| 2013-11-25 | 0 | 9.270 | 9.270 | 9.300 | 9.200 | 9.600 | 1,104,100 | 10,303,000 | 9.3316 | 4.075 | 4.075 | 4.088 | 4.044 | 4.220 | 2,511,566 | 4.1022 | -1.59% |
| 2013-11-22 | 0 | 9.420 | 9.400 | 9.410 | 9.170 | 9.510 | 2,018,475 | 19,045,866 | 9.4358 | 4.141 | 4.132 | 4.137 | 4.031 | 4.181 | 4,591,552 | 4.1480 | 2.06% |
| 2013-11-21 | 0 | 9.230 | 9.210 | 9.270 | 9.150 | 9.520 | 1,572,200 | 14,522,750 | 9.2372 | 4.058 | 4.049 | 4.075 | 4.022 | 4.185 | 3,576,382 | 4.0607 | -2.94% |
| 2013-11-20 | 0 | 9.510 | 9.500 | 9.510 | 9.500 | 9.650 | 662,000 | 6,310,580 | 9.5326 | 4.181 | 4.176 | 4.181 | 4.176 | 4.242 | 1,505,893 | 4.1906 | -0.31% |
| 2013-11-19 | 0 | 9.540 | 9.520 | 9.550 | 9.500 | 9.990 | 932,000 | 8,939,210 | 9.5914 | 4.194 | 4.185 | 4.198 | 4.176 | 4.392 | 2,120,079 | 4.2165 | -2.65% |
| 2013-11-18 | 0 | 9.800 | 9.750 | 9.800 | 9.510 | 9.800 | 1,501,030 | 14,484,834 | 9.6499 | 4.308 | 4.286 | 4.308 | 4.181 | 4.308 | 3,414,487 | 4.2422 | 3.81% |
| 2013-11-15 | 0 | 9.440 | 9.450 | 9.470 | 9.350 | 9.490 | 356,000 | 3,363,260 | 9.4474 | 4.150 | 4.154 | 4.163 | 4.110 | 4.172 | 809,816 | 4.1531 | 0.85% |
| 2013-11-14 | 0 | 9.360 | 9.360 | 9.380 | 9.050 | 9.400 | 1,204,000 | 11,187,820 | 9.2922 | 4.115 | 4.115 | 4.124 | 3.978 | 4.132 | 2,738,814 | 4.0849 | 2.86% |
| 2013-11-13 | 0 | 9.100 | 9.080 | 9.150 | 9.070 | 9.170 | 452,475 | 4,122,941 | 9.1120 | 4.000 | 3.992 | 4.022 | 3.987 | 4.031 | 1,029,273 | 4.0057 | -1.52% |
| 2013-11-12 | 0 | 9.240 | 9.230 | 9.280 | 9.030 | 9.300 | 810,000 | 7,473,140 | 9.2261 | 4.062 | 4.058 | 4.080 | 3.970 | 4.088 | 1,842,558 | 4.0559 | 0.11% |
| 2013-11-11 | 0 | 9.230 | 9.190 | 9.280 | 9.030 | 9.400 | 1,097,175 | 10,125,939 | 9.2291 | 4.058 | 4.040 | 4.080 | 3.970 | 4.132 | 2,495,813 | 4.0572 | 0.11% |
| 2013-11-08 | 0 | 9.220 | 9.210 | 9.220 | 9.210 | 9.460 | 929,990 | 8,673,355 | 9.3263 | 4.053 | 4.049 | 4.053 | 4.049 | 4.159 | 2,115,507 | 4.0999 | -2.85% |
| 2013-11-07 | 0 | 9.490 | 9.400 | 9.460 | 9.300 | 9.550 | 1,198,000 | 11,317,210 | 9.4468 | 4.172 | 4.132 | 4.159 | 4.088 | 4.198 | 2,725,166 | 4.1529 | 0.53% |
| 2013-11-06 | 0 | 9.440 | 9.410 | 9.450 | 9.360 | 9.530 | 230,000 | 2,171,420 | 9.4410 | 4.150 | 4.137 | 4.154 | 4.115 | 4.189 | 523,195 | 4.1503 | -0.63% |
| 2013-11-05 | 0 | 9.500 | 9.470 | 9.530 | 9.220 | 9.580 | 1,508,000 | 14,166,180 | 9.3940 | 4.176 | 4.163 | 4.189 | 4.053 | 4.211 | 3,430,342 | 4.1297 | 2.15% |
| 2013-11-04 | 0 | 9.300 | 9.260 | 9.340 | 9.180 | 9.480 | 1,385,000 | 12,868,750 | 9.2915 | 4.088 | 4.071 | 4.106 | 4.036 | 4.167 | 3,150,547 | 4.0846 | -0.96% |
| 2013-11-01 | 0 | 9.390 | 9.370 | 9.400 | 9.340 | 9.540 | 476,000 | 4,475,200 | 9.4017 | 4.128 | 4.119 | 4.132 | 4.106 | 4.194 | 1,082,787 | 4.1330 | -1.47% |
| 2013-10-31 | 0 | 9.530 | 9.490 | 9.530 | 9.370 | 9.660 | 1,118,000 | 10,687,650 | 9.5596 | 4.189 | 4.172 | 4.189 | 4.119 | 4.247 | 2,543,185 | 4.2025 | 0.21% |
| 2013-10-30 | 0 | 9.510 | 9.510 | 9.550 | 9.250 | 9.550 | 1,948,600 | 18,462,054 | 9.4745 | 4.181 | 4.181 | 4.198 | 4.066 | 4.198 | 4,432,603 | 4.1651 | 1.06% |
| 2013-10-29 | 0 | 9.410 | 9.400 | 9.410 | 9.050 | 9.450 | 1,506,000 | 14,004,980 | 9.2995 | 4.137 | 4.132 | 4.137 | 3.978 | 4.154 | 3,425,793 | 4.0881 | 2.51% |
| 2013-10-28 | 0 | 9.180 | 9.180 | 9.200 | 9.000 | 9.260 | 1,320,000 | 12,024,860 | 9.1097 | 4.036 | 4.036 | 4.044 | 3.956 | 4.071 | 3,002,687 | 4.0047 | 0.66% |
| 2013-10-25 | 0 | 9.120 | 9.100 | 9.120 | 9.080 | 9.260 | 760,000 | 6,935,140 | 9.1252 | 4.009 | 4.000 | 4.009 | 3.992 | 4.071 | 1,728,820 | 4.0115 | -1.30% |
| 2013-10-24 | 0 | 9.240 | 9.200 | 9.260 | 9.170 | 9.470 | 2,128,000 | 19,691,460 | 9.2535 | 4.062 | 4.044 | 4.071 | 4.031 | 4.163 | 4,840,695 | 4.0679 | -1.91% |
| 2013-10-23 | 0 | 9.420 | 9.410 | 9.420 | 9.400 | 9.980 | 1,187,200 | 11,467,576 | 9.6593 | 4.141 | 4.137 | 4.141 | 4.132 | 4.387 | 2,700,598 | 4.2463 | -4.27% |
| 2013-10-22 | 0 | 9.840 | 9.850 | 9.900 | 9.840 | 10.04 | 1,095,200 | 10,849,058 | 9.9060 | 4.326 | 4.330 | 4.352 | 4.326 | 4.414 | 2,491,320 | 4.3547 | -1.20% |
| 2013-10-21 | 0 | 9.960 | 9.870 | 9.970 | 9.860 | 10.04 | 494,998 | 4,926,544 | 9.9527 | 4.378 | 4.339 | 4.383 | 4.335 | 4.414 | 1,126,003 | 4.3752 | -0.99% |
| 2013-10-18 | 0 | 10.06 | 10.00 | 10.06 | 9.990 | 10.08 | 1,123,000 | 11,254,220 | 10.022 | 4.422 | 4.396 | 4.422 | 4.392 | 4.431 | 2,554,559 | 4.4055 | 0.70% |
| 2013-10-17 | 0 | 9.990 | 9.980 | 10.00 | 9.860 | 10.08 | 758,200 | 7,587,236 | 10.007 | 4.392 | 4.387 | 4.396 | 4.335 | 4.431 | 1,724,725 | 4.3991 | 0.91% |
| 2013-10-16 | 0 | 9.900 | 9.900 | 9.930 | 9.830 | 10.20 | 1,023,000 | 10,115,080 | 9.8877 | 4.352 | 4.352 | 4.365 | 4.321 | 4.484 | 2,327,082 | 4.3467 | -0.70% |
| 2013-10-15 | 0 | 9.970 | 9.950 | 9.970 | 9.870 | 10.18 | 1,467,000 | 14,619,630 | 9.9657 | 4.383 | 4.374 | 4.383 | 4.339 | 4.475 | 3,337,077 | 4.3810 | -1.29% |
| 2013-10-11 | 0 | 10.10 | 10.06 | 10.10 | 10.00 | 10.18 | 996,000 | 10,014,720 | 10.055 | 4.440 | 4.422 | 4.440 | 4.396 | 4.475 | 2,265,664 | 4.4202 | 1.10% |
| 2013-10-10 | 0 | 9.990 | 9.980 | 9.990 | 9.800 | 10.00 | 682,000 | 6,778,240 | 9.9388 | 4.392 | 4.387 | 4.392 | 4.308 | 4.396 | 1,551,388 | 4.3691 | 0.30% |
| 2013-10-09 | 0 | 9.960 | 9.910 | 9.980 | 9.690 | 10.10 | 1,348,000 | 13,447,590 | 9.9760 | 4.378 | 4.356 | 4.387 | 4.260 | 4.440 | 3,066,380 | 4.3855 | 0.20% |
| 2013-10-08 | 0 | 9.940 | 9.860 | 9.940 | 9.420 | 9.950 | 1,986,500 | 19,313,990 | 9.7226 | 4.370 | 4.335 | 4.370 | 4.141 | 4.374 | 4,518,816 | 4.2741 | 4.19% |
| 2013-10-07 | 0 | 9.540 | 9.520 | 9.540 | 9.230 | 9.560 | 882,000 | 8,300,400 | 9.4109 | 4.194 | 4.185 | 4.194 | 4.058 | 4.203 | 2,006,341 | 4.1371 | 2.36% |
| 2013-10-04 | 0 | 9.320 | 9.280 | 9.300 | 9.280 | 9.440 | 824,000 | 7,720,720 | 9.3698 | 4.097 | 4.080 | 4.088 | 4.080 | 4.150 | 1,874,405 | 4.1190 | -0.75% |
| 2013-10-03 | 0 | 9.390 | 9.390 | 9.400 | 9.260 | 9.390 | 1,076,310 | 10,036,847 | 9.3252 | 4.128 | 4.128 | 4.132 | 4.071 | 4.128 | 2,448,350 | 4.0994 | 0.21% |
| 2013-10-02 | 0 | 9.370 | 9.330 | 9.370 | 9.050 | 9.450 | 1,378,000 | 12,826,000 | 9.3077 | 4.119 | 4.102 | 4.119 | 3.978 | 4.154 | 3,134,623 | 4.0917 | 1.52% |
| 2013-09-30 | 0 | 9.230 | 9.180 | 9.260 | 9.100 | 9.600 | 2,478,000 | 22,778,350 | 9.1922 | 4.058 | 4.036 | 4.071 | 4.000 | 4.220 | 5,636,862 | 4.0410 | -3.85% |
| 2013-09-27 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.690 | 794,520 | 7,630,447 | 9.6038 | 4.220 | 4.198 | 4.220 | 4.176 | 4.260 | 1,807,345 | 4.2219 | 2.56% |
| 2013-09-26 | 0 | 9.360 | 9.360 | 9.400 | 9.200 | 9.580 | 1,236,000 | 11,607,500 | 9.3912 | 4.115 | 4.115 | 4.132 | 4.044 | 4.211 | 2,811,607 | 4.1284 | -2.30% |
| 2013-09-25 | 0 | 9.580 | 9.500 | 9.580 | 9.460 | 9.950 | 2,088,000 | 20,017,920 | 9.5871 | 4.211 | 4.176 | 4.211 | 4.159 | 4.374 | 4,749,705 | 4.2146 | -2.04% |
| 2013-09-24 | 0 | 9.780 | 9.750 | 9.780 | 9.700 | 10.08 | 1,132,600 | 11,084,668 | 9.7869 | 4.299 | 4.286 | 4.299 | 4.264 | 4.431 | 2,576,396 | 4.3024 | -2.78% |
| 2013-09-23 | 0 | 10.06 | 10.04 | 10.12 | 9.980 | 10.38 | 446,000 | 4,516,220 | 10.126 | 4.422 | 4.414 | 4.449 | 4.387 | 4.563 | 1,014,544 | 4.4515 | -1.57% |
| 2013-09-19 | 0 | 10.22 | 10.20 | 10.22 | 10.14 | 10.40 | 1,254,000 | 12,851,804 | 10.249 | 4.493 | 4.484 | 4.493 | 4.458 | 4.572 | 2,852,553 | 4.5054 | 1.39% |
| 2013-09-18 | 0 | 10.08 | 10.04 | 10.10 | 9.990 | 10.40 | 621,000 | 6,274,900 | 10.105 | 4.431 | 4.414 | 4.440 | 4.392 | 4.572 | 1,412,628 | 4.4420 | -1.95% |
| 2013-09-17 | 0 | 10.28 | 10.28 | 10.36 | 10.14 | 10.46 | 1,221,000 | 12,580,720 | 10.304 | 4.519 | 4.519 | 4.554 | 4.458 | 4.598 | 2,777,485 | 4.5295 | 0.78% |
| 2013-09-16 | 0 | 10.20 | 10.18 | 10.20 | 10.12 | 10.48 | 1,589,800 | 16,172,584 | 10.173 | 4.484 | 4.475 | 4.484 | 4.449 | 4.607 | 3,616,418 | 4.4720 | 1.19% |
| 2013-09-13 | 0 | 10.08 | 10.06 | 10.14 | 9.980 | 10.64 | 897,600 | 9,114,144 | 10.154 | 4.431 | 4.422 | 4.458 | 4.387 | 4.677 | 2,041,827 | 4.4637 | -4.36% |
| 2013-09-12 | 0 | 10.54 | 10.48 | 10.56 | 10.44 | 10.78 | 585,200 | 6,202,076 | 10.598 | 4.633 | 4.607 | 4.642 | 4.589 | 4.739 | 1,331,191 | 4.6590 | -0.38% |
| 2013-09-11 | 0 | 10.58 | 10.52 | 10.60 | 10.40 | 10.76 | 1,607,105 | 17,024,481 | 10.593 | 4.651 | 4.625 | 4.660 | 4.572 | 4.730 | 3,655,783 | 4.6569 | -0.38% |
| 2013-09-10 | 0 | 10.62 | 10.60 | 10.62 | 10.20 | 10.72 | 2,258,800 | 23,894,728 | 10.579 | 4.669 | 4.660 | 4.669 | 4.484 | 4.713 | 5,138,234 | 4.6504 | 3.91% |
| 2013-09-09 | 0 | 10.22 | 10.20 | 10.24 | 10.04 | 10.34 | 2,892,000 | 29,613,401 | 10.240 | 4.493 | 4.484 | 4.502 | 4.414 | 4.546 | 6,578,614 | 4.5015 | 2.00% |
| 2013-09-06 | 0 | 10.02 | 10.00 | 10.02 | 9.700 | 10.02 | 1,336,400 | 13,302,640 | 9.9541 | 4.405 | 4.396 | 4.405 | 4.264 | 4.405 | 3,039,993 | 4.3759 | 1.52% |
| 2013-09-05 | 0 | 9.870 | 9.850 | 9.910 | 9.840 | 10.06 | 1,135,200 | 11,270,964 | 9.9286 | 4.339 | 4.330 | 4.356 | 4.326 | 4.422 | 2,582,311 | 4.3647 | 0.82% |
| 2013-09-04 | 0 | 9.790 | 9.770 | 9.790 | 9.610 | 9.970 | 1,046,410 | 10,258,548 | 9.8036 | 4.304 | 4.295 | 4.304 | 4.225 | 4.383 | 2,380,335 | 4.3097 | -1.41% |
| 2013-09-03 | 0 | 9.930 | 9.900 | 9.940 | 9.550 | 10.00 | 1,716,000 | 16,918,960 | 9.8595 | 4.365 | 4.352 | 4.370 | 4.198 | 4.396 | 3,903,493 | 4.3343 | 3.87% |
| 2013-09-02 | 0 | 9.560 | 9.490 | 9.560 | 9.350 | 9.610 | 1,116,085 | 10,572,986 | 9.4733 | 4.203 | 4.172 | 4.203 | 4.110 | 4.225 | 2,538,829 | 4.1645 | 0.74% |
| 2013-08-30 | 0 | 9.490 | 9.470 | 9.490 | 9.320 | 9.520 | 814,000 | 7,700,360 | 9.4599 | 4.172 | 4.163 | 4.172 | 4.097 | 4.185 | 1,851,657 | 4.1586 | -0.52% |
| 2013-08-29 | 0 | 9.540 | 9.540 | 9.580 | 9.380 | 9.700 | 2,294,000 | 21,814,400 | 9.5093 | 4.194 | 4.194 | 4.211 | 4.124 | 4.264 | 5,218,306 | 4.1804 | -1.65% |
| 2013-08-28 | 0 | 9.700 | 9.680 | 9.730 | 9.480 | 9.800 | 1,630,200 | 15,665,800 | 9.6097 | 4.264 | 4.255 | 4.277 | 4.167 | 4.308 | 3,708,318 | 4.2245 | -1.62% |
| 2013-08-27 | 0 | 9.860 | 9.810 | 9.860 | 9.730 | 10.28 | 596,400 | 5,907,672 | 9.9056 | 4.335 | 4.313 | 4.335 | 4.277 | 4.519 | 1,356,669 | 4.3545 | -0.20% |
| 2013-08-26 | 0 | 9.880 | 9.880 | 9.980 | 9.810 | 10.00 | 384,000 | 3,808,920 | 9.9191 | 4.343 | 4.343 | 4.387 | 4.313 | 4.396 | 873,509 | 4.3605 | -1.20% |
| 2013-08-23 | 0 | 10.00 | 10.00 | 10.06 | 9.890 | 10.10 | 847,133 | 8,478,932 | 10.009 | 4.396 | 4.396 | 4.422 | 4.348 | 4.440 | 1,927,027 | 4.4000 | 1.01% |
| 2013-08-22 | 0 | 9.900 | 9.870 | 9.880 | 9.700 | 10.04 | 701,800 | 6,945,868 | 9.8972 | 4.352 | 4.339 | 4.343 | 4.264 | 4.414 | 1,596,429 | 4.3509 | -1.59% |
| 2013-08-21 | 0 | 10.06 | 10.00 | 10.06 | 9.690 | 10.10 | 668,800 | 6,642,544 | 9.9320 | 4.422 | 4.396 | 4.422 | 4.260 | 4.440 | 1,521,361 | 4.3662 | 2.03% |
| 2013-08-20 | 0 | 9.860 | 9.820 | 9.880 | 9.720 | 10.42 | 1,540,400 | 15,445,688 | 10.027 | 4.335 | 4.317 | 4.343 | 4.273 | 4.581 | 3,504,045 | 4.4080 | -5.37% |
| 2013-08-19 | 0 | 10.42 | 10.42 | 10.46 | 10.28 | 10.58 | 242,000 | 2,529,520 | 10.453 | 4.581 | 4.581 | 4.598 | 4.519 | 4.651 | 550,493 | 4.5950 | -0.57% |
| 2013-08-16 | 0 | 10.48 | 10.42 | 10.50 | 10.28 | 10.92 | 1,079,475 | 11,340,851 | 10.506 | 4.607 | 4.581 | 4.616 | 4.519 | 4.801 | 2,455,550 | 4.6185 | -2.78% |
| 2013-08-15 | 0 | 10.78 | 10.72 | 10.78 | 10.66 | 11.18 | 2,522,000 | 27,534,200 | 10.918 | 4.739 | 4.713 | 4.739 | 4.686 | 4.915 | 5,736,952 | 4.7994 | 1.13% |
| 2013-08-13 | 0 | 10.66 | 10.60 | 10.66 | 9.990 | 10.70 | 4,174,000 | 43,841,780 | 10.504 | 4.686 | 4.660 | 4.686 | 4.392 | 4.704 | 9,494,860 | 4.6174 | 7.46% |
| 2013-08-12 | 0 | 9.920 | 9.920 | 9.940 | 9.720 | 10.08 | 1,251,400 | 12,395,158 | 9.9050 | 4.361 | 4.361 | 4.370 | 4.273 | 4.431 | 2,846,638 | 4.3543 | 1.33% |
| 2013-08-09 | 0 | 9.790 | 9.790 | 9.850 | 9.490 | 9.990 | 978,000 | 9,571,420 | 9.7867 | 4.304 | 4.304 | 4.330 | 4.172 | 4.392 | 2,224,718 | 4.3023 | 3.38% |
| 2013-08-08 | 0 | 9.470 | 9.470 | 9.480 | 9.470 | 9.630 | 639,000 | 6,102,470 | 9.5500 | 4.163 | 4.163 | 4.167 | 4.163 | 4.233 | 1,453,573 | 4.1983 | -1.04% |
| 2013-08-07 | 0 | 9.570 | 9.560 | 9.570 | 9.520 | 9.980 | 552,000 | 5,364,720 | 9.7187 | 4.207 | 4.203 | 4.207 | 4.185 | 4.387 | 1,255,669 | 4.2724 | -2.25% |
| 2013-08-06 | 0 | 9.790 | 9.780 | 9.880 | 9.740 | 9.980 | 856,000 | 8,431,500 | 9.8499 | 4.304 | 4.299 | 4.343 | 4.282 | 4.387 | 1,947,197 | 4.3301 | -1.11% |
| 2013-08-05 | 0 | 9.900 | 9.900 | 9.980 | 9.750 | 10.12 | 1,484,000 | 14,724,560 | 9.9222 | 4.352 | 4.352 | 4.387 | 4.286 | 4.449 | 3,375,748 | 4.3619 | 0.00% |
| 2013-08-02 | 0 | 9.900 | 9.880 | 9.900 | 9.430 | 10.20 | 2,500,000 | 24,769,160 | 9.9077 | 4.352 | 4.343 | 4.352 | 4.145 | 4.484 | 5,686,907 | 4.3555 | 4.98% |
| 2013-08-01 | 0 | 9.430 | 9.400 | 9.430 | 9.200 | 9.450 | 1,223,001 | 11,412,679 | 9.3317 | 4.145 | 4.132 | 4.145 | 4.044 | 4.154 | 2,782,037 | 4.1023 | 3.97% |
| 2013-07-31 | 0 | 9.070 | 9.050 | 9.100 | 9.050 | 9.520 | 1,562,000 | 14,503,180 | 9.2850 | 3.987 | 3.978 | 4.000 | 3.978 | 4.185 | 3,553,180 | 4.0817 | 0.67% |
| 2013-07-30 | 0 | 9.010 | 9.000 | 9.010 | 8.930 | 9.100 | 330,000 | 2,972,860 | 9.0087 | 3.961 | 3.956 | 3.961 | 3.926 | 4.000 | 750,672 | 3.9603 | 0.11% |
| 2013-07-29 | 0 | 9.000 | 8.990 | 9.000 | 8.970 | 9.260 | 610,000 | 5,525,480 | 9.0582 | 3.956 | 3.952 | 3.956 | 3.943 | 4.071 | 1,387,605 | 3.9820 | -2.49% |
| 2013-07-26 | 0 | 9.230 | 9.220 | 9.250 | 9.200 | 9.350 | 502,000 | 4,641,220 | 9.2455 | 4.058 | 4.053 | 4.066 | 4.044 | 4.110 | 1,141,931 | 4.0644 | -0.86% |
| 2013-07-25 | 0 | 9.310 | 9.300 | 9.310 | 9.030 | 9.550 | 468,005 | 4,381,605 | 9.3623 | 4.093 | 4.088 | 4.093 | 3.970 | 4.198 | 1,064,600 | 4.1157 | 1.64% |
| 2013-07-24 | 0 | 9.160 | 9.120 | 9.180 | 8.900 | 9.200 | 787,000 | 7,152,560 | 9.0884 | 4.027 | 4.009 | 4.036 | 3.912 | 4.044 | 1,790,238 | 3.9953 | -0.54% |
| 2013-07-23 | 0 | 9.210 | 9.210 | 9.250 | 8.960 | 9.310 | 1,494,000 | 13,738,120 | 9.1955 | 4.049 | 4.049 | 4.066 | 3.939 | 4.093 | 3,398,496 | 4.0424 | 3.14% |
| 2013-07-22 | 0 | 8.930 | 8.900 | 8.940 | 8.800 | 9.010 | 980,000 | 8,732,486 | 8.9107 | 3.926 | 3.912 | 3.930 | 3.869 | 3.961 | 2,229,268 | 3.9172 | -0.22% |
| 2013-07-19 | 0 | 8.950 | 8.950 | 8.980 | 8.720 | 9.330 | 4,167,000 | 37,599,220 | 9.0231 | 3.934 | 3.934 | 3.948 | 3.833 | 4.102 | 9,478,937 | 3.9666 | -3.87% |
| 2013-07-18 | 0 | 9.310 | 9.320 | 9.330 | 8.970 | 9.350 | 4,532,000 | 41,862,470 | 9.2371 | 4.093 | 4.097 | 4.102 | 3.943 | 4.110 | 10,309,225 | 4.0607 | 2.08% |
| 2013-07-17 | 0 | 9.120 | 9.110 | 9.170 | 8.960 | 9.360 | 2,353,000 | 21,561,180 | 9.1633 | 4.009 | 4.005 | 4.031 | 3.939 | 4.115 | 5,352,517 | 4.0282 | 0.22% |
| 2013-07-16 | 0 | 9.100 | 9.060 | 9.130 | 8.770 | 9.300 | 4,681,200 | 42,509,454 | 9.0809 | 4.000 | 3.983 | 4.014 | 3.855 | 4.088 | 10,648,620 | 3.9920 | 3.41% |
| 2013-07-15 | 0 | 8.800 | 8.770 | 8.800 | 8.610 | 9.050 | 6,038,000 | 53,577,780 | 8.8734 | 3.869 | 3.855 | 3.869 | 3.785 | 3.978 | 13,735,018 | 3.9008 | 1.38% |
| 2013-07-12 | 0 | 8.680 | 8.650 | 8.670 | 8.440 | 8.940 | 4,080,000 | 35,634,680 | 8.7340 | 3.816 | 3.803 | 3.811 | 3.710 | 3.930 | 9,281,032 | 3.8395 | 0.93% |
| 2013-07-11 | 0 | 8.600 | 8.590 | 8.600 | 8.300 | 8.690 | 10,127,000 | 86,345,960 | 8.5263 | 3.781 | 3.776 | 3.781 | 3.649 | 3.820 | 23,036,523 | 3.7482 | 4.37% |
| 2013-07-10 | 0 | 8.240 | 8.230 | 8.240 | 8.000 | 8.490 | 12,692,000 | 104,455,120 | 8.2300 | 3.622 | 3.618 | 3.622 | 3.517 | 3.732 | 28,871,290 | 3.6180 | 1.23% |
| 2013-07-09 | 0 | 8.140 | 8.120 | 8.140 | 8.050 | 8.760 | 7,878,140 | 64,746,384 | 8.2185 | 3.578 | 3.570 | 3.578 | 3.539 | 3.851 | 17,920,900 | 3.6129 | -6.00% |
| 2013-07-08 | 0 | 8.660 | 8.660 | 8.670 | 8.660 | 9.240 | 3,460,004 | 30,386,594 | 8.7822 | 3.807 | 3.807 | 3.811 | 3.807 | 4.062 | 7,870,688 | 3.8607 | -6.18% |
| 2013-07-05 | 0 | 9.230 | 9.190 | 9.230 | 9.110 | 9.510 | 3,075,601 | 28,460,241 | 9.2536 | 4.058 | 4.040 | 4.058 | 4.005 | 4.181 | 6,996,263 | 4.0679 | 0.54% |
| 2013-07-04 | 0 | 9.180 | 9.150 | 9.180 | 9.160 | 9.710 | 1,986,000 | 18,501,280 | 9.3159 | 4.036 | 4.022 | 4.036 | 4.027 | 4.269 | 4,517,679 | 4.0953 | -4.67% |
| 2013-07-03 | 0 | 9.630 | 9.540 | 9.630 | 9.520 | 9.740 | 2,511,000 | 24,077,990 | 9.5890 | 4.233 | 4.194 | 4.233 | 4.185 | 4.282 | 5,711,929 | 4.2154 | -2.23% |
| 2013-07-02 | 0 | 9.850 | 9.840 | 9.890 | 9.700 | 11.02 | 2,292,000 | 23,147,705 | 10.099 | 4.330 | 4.326 | 4.348 | 4.264 | 4.844 | 5,213,756 | 4.4397 | -7.25% |
| 2013-06-28 | 0 | 10.62 | 10.58 | 10.62 | 10.02 | 10.80 | 3,730,300 | 38,750,038 | 10.388 | 4.669 | 4.651 | 4.669 | 4.405 | 4.748 | 8,485,548 | 4.5666 | 5.15% |
| 2013-06-27 | 0 | 10.10 | 10.04 | 10.10 | 9.830 | 10.30 | 2,624,000 | 26,321,700 | 10.031 | 4.440 | 4.414 | 4.440 | 4.321 | 4.528 | 5,968,978 | 4.4098 | 2.43% |
| 2013-06-26 | 0 | 9.860 | 9.850 | 9.860 | 9.700 | 10.12 | 1,853,550 | 18,158,379 | 9.7965 | 4.335 | 4.330 | 4.335 | 4.264 | 4.449 | 4,216,387 | 4.3066 | 2.71% |
| 2013-06-25 | 0 | 9.600 | 9.590 | 9.740 | 9.230 | 9.990 | 2,498,439 | 23,850,357 | 9.5461 | 4.220 | 4.216 | 4.282 | 4.058 | 4.392 | 5,683,356 | 4.1965 | -2.14% |
| 2013-06-24 | 0 | 9.810 | 9.800 | 9.890 | 9.710 | 10.38 | 978,000 | 9,635,480 | 9.8522 | 4.313 | 4.308 | 4.348 | 4.269 | 4.563 | 2,224,718 | 4.3311 | -4.94% |
| 2013-06-21 | 0 | 10.32 | 10.24 | 10.40 | 9.920 | 10.50 | 2,408,000 | 24,575,160 | 10.206 | 4.537 | 4.502 | 4.572 | 4.361 | 4.616 | 5,477,629 | 4.4865 | -5.32% |
| 2013-06-20 | 0 | 10.90 | 10.80 | 10.90 | 10.54 | 10.90 | 570,600 | 6,127,084 | 10.738 | 4.792 | 4.748 | 4.792 | 4.633 | 4.792 | 1,297,980 | 4.7205 | -1.80% |
| 2013-06-19 | 0 | 11.10 | 11.10 | 11.22 | 10.82 | 11.52 | 1,306,000 | 14,521,740 | 11.119 | 4.880 | 4.880 | 4.932 | 4.757 | 5.064 | 2,970,840 | 4.8881 | -3.65% |
| 2013-06-18 | 0 | 11.52 | 11.52 | 11.64 | 11.20 | 11.68 | 463,800 | 5,342,620 | 11.519 | 5.064 | 5.064 | 5.117 | 4.924 | 5.135 | 1,055,035 | 5.0639 | 0.35% |
| 2013-06-17 | 0 | 11.48 | 11.42 | 11.48 | 11.42 | 11.80 | 232,806 | 2,691,889 | 11.563 | 5.047 | 5.020 | 5.047 | 5.020 | 5.187 | 529,578 | 5.0831 | -0.17% |
| 2013-06-14 | 0 | 11.50 | 11.40 | 11.50 | 11.22 | 11.70 | 1,250,000 | 14,303,200 | 11.443 | 5.055 | 5.012 | 5.055 | 4.932 | 5.143 | 2,843,454 | 5.0302 | 4.55% |
| 2013-06-13 | 0 | 11.00 | 11.00 | 11.02 | 10.46 | 11.10 | 1,819,000 | 19,642,280 | 10.798 | 4.836 | 4.836 | 4.844 | 4.598 | 4.880 | 4,137,794 | 4.7470 | -2.31% |
| 2013-06-11 | 0 | 11.26 | 11.24 | 11.28 | 11.26 | 11.68 | 616,000 | 7,008,960 | 11.378 | 4.950 | 4.941 | 4.959 | 4.950 | 5.135 | 1,401,254 | 5.0019 | -3.60% |
| 2013-06-10 | 0 | 11.68 | 11.62 | 11.68 | 11.44 | 11.96 | 880,000 | 10,355,844 | 11.768 | 5.135 | 5.108 | 5.135 | 5.029 | 5.258 | 2,001,791 | 5.1733 | 1.39% |
| 2013-06-07 | 0 | 11.52 | 11.50 | 11.56 | 11.26 | 12.18 | 2,926,200 | 33,677,128 | 11.509 | 5.064 | 5.055 | 5.082 | 4.950 | 5.354 | 6,656,411 | 5.0594 | -3.52% |
| 2013-06-06 | 0 | 11.94 | 11.94 | 11.96 | 11.90 | 12.96 | 2,400,000 | 29,323,800 | 12.218 | 5.249 | 5.249 | 5.258 | 5.231 | 5.697 | 5,459,431 | 5.3712 | -9.27% |
| 2013-06-05 | 0 | 13.16 | 13.16 | 13.20 | 12.86 | 13.30 | 822,002 | 10,836,886 | 13.184 | 5.785 | 5.785 | 5.803 | 5.653 | 5.847 | 1,869,860 | 5.7956 | -0.30% |
| 2013-06-04 | 0 | 13.20 | 13.20 | 13.22 | 12.76 | 13.22 | 859,008 | 11,303,226 | 13.158 | 5.803 | 5.803 | 5.812 | 5.609 | 5.812 | 1,954,039 | 5.7845 | 0.46% |
| 2013-06-03 | 0 | 13.14 | 13.14 | 13.18 | 13.12 | 13.44 | 2,399,234 | 31,690,292 | 13.209 | 5.776 | 5.776 | 5.794 | 5.768 | 5.908 | 5,457,688 | 5.8065 | -2.23% |
| 2013-05-31 | 0 | 13.44 | 13.40 | 13.54 | 13.28 | 13.62 | 2,140,002 | 28,612,506 | 13.370 | 5.908 | 5.891 | 5.952 | 5.838 | 5.987 | 4,867,997 | 5.8777 | 1.66% |
| 2013-05-30 | 0 | 13.22 | 13.20 | 13.22 | 12.86 | 13.28 | 1,632,007 | 21,373,610 | 13.097 | 5.812 | 5.803 | 5.812 | 5.653 | 5.838 | 3,712,429 | 5.7573 | 1.54% |
| 2013-05-29 | 0 | 13.02 | 13.00 | 13.02 | 12.66 | 13.04 | 896,000 | 11,597,940 | 12.944 | 5.724 | 5.715 | 5.724 | 5.565 | 5.732 | 2,038,187 | 5.6903 | 0.31% |
| 2013-05-28 | 0 | 12.98 | 12.94 | 12.98 | 12.34 | 12.98 | 808,000 | 10,355,660 | 12.816 | 5.706 | 5.689 | 5.706 | 5.425 | 5.706 | 1,838,008 | 5.6342 | 2.69% |
| 2013-05-27 | 0 | 12.64 | 12.60 | 12.64 | 12.58 | 12.70 | 422,684 | 5,340,010 | 12.634 | 5.557 | 5.539 | 5.557 | 5.530 | 5.583 | 961,506 | 5.5538 | -0.47% |
| 2013-05-24 | 0 | 12.70 | 12.66 | 12.72 | 12.42 | 12.90 | 1,166,000 | 14,688,960 | 12.598 | 5.583 | 5.565 | 5.592 | 5.460 | 5.671 | 2,652,373 | 5.5380 | 0.63% |
| 2013-05-23 | 0 | 12.62 | 12.60 | 12.64 | 12.50 | 13.24 | 1,656,000 | 21,482,740 | 12.973 | 5.548 | 5.539 | 5.557 | 5.495 | 5.820 | 3,767,007 | 5.7029 | -4.39% |
| 2013-05-22 | 0 | 13.20 | 13.16 | 13.20 | 12.88 | 13.32 | 2,310,000 | 30,299,900 | 13.117 | 5.803 | 5.785 | 5.803 | 5.662 | 5.856 | 5,254,702 | 5.7662 | 2.17% |
| 2013-05-21 | 0 | 12.92 | 12.82 | 12.92 | 12.74 | 13.10 | 2,232,000 | 28,866,560 | 12.933 | 5.680 | 5.636 | 5.680 | 5.601 | 5.759 | 5,077,271 | 5.6854 | 1.25% |
| 2013-05-20 | 0 | 12.76 | 12.74 | 12.76 | 12.36 | 13.06 | 2,103,024 | 27,002,010 | 12.840 | 5.609 | 5.601 | 5.609 | 5.434 | 5.741 | 4,783,881 | 5.6444 | 4.59% |
| 2013-05-16 | 0 | 12.20 | 12.14 | 12.28 | 11.84 | 12.48 | 1,903,777 | 23,242,941 | 12.209 | 5.363 | 5.337 | 5.398 | 5.205 | 5.486 | 4,330,641 | 5.3671 | 0.00% |
| 2013-05-15 | 0 | 12.20 | 12.18 | 12.20 | 12.14 | 12.60 | 1,727,589 | 21,185,138 | 12.263 | 5.363 | 5.354 | 5.363 | 5.337 | 5.539 | 3,929,855 | 5.3908 | -2.24% |
| 2013-05-14 | 0 | 12.48 | 12.42 | 12.50 | 12.40 | 12.94 | 678,154 | 8,502,366 | 12.538 | 5.486 | 5.460 | 5.495 | 5.451 | 5.689 | 1,542,640 | 5.5116 | -2.95% |
| 2013-05-13 | 0 | 12.86 | 12.82 | 12.92 | 12.70 | 13.10 | 1,440,300 | 18,592,342 | 12.909 | 5.653 | 5.636 | 5.680 | 5.583 | 5.759 | 3,276,341 | 5.6747 | -0.46% |
| 2013-05-10 | 0 | 12.92 | 12.90 | 12.94 | 12.76 | 13.12 | 828,000 | 10,685,120 | 12.905 | 5.680 | 5.671 | 5.689 | 5.609 | 5.768 | 1,883,504 | 5.6730 | -0.92% |
| 2013-05-09 | 0 | 13.04 | 13.04 | 13.06 | 12.82 | 13.16 | 1,065,877 | 13,834,940 | 12.980 | 5.732 | 5.732 | 5.741 | 5.636 | 5.785 | 2,424,617 | 5.7060 | 0.46% |
| 2013-05-08 | 0 | 12.98 | 12.96 | 12.98 | 12.78 | 13.20 | 1,411,200 | 18,292,880 | 12.963 | 5.706 | 5.697 | 5.706 | 5.618 | 5.803 | 3,210,145 | 5.6985 | -1.52% |
| 2013-05-07 | 0 | 13.18 | 13.12 | 13.14 | 13.00 | 13.26 | 1,300,600 | 17,096,440 | 13.145 | 5.794 | 5.768 | 5.776 | 5.715 | 5.829 | 2,958,557 | 5.7786 | 0.61% |
| 2013-05-06 | 0 | 13.10 | 13.08 | 13.10 | 12.78 | 13.18 | 1,830,000 | 23,870,824 | 13.044 | 5.759 | 5.750 | 5.759 | 5.618 | 5.794 | 4,162,816 | 5.7343 | 2.83% |
| 2013-05-03 | 0 | 12.74 | 12.68 | 12.74 | 12.60 | 13.50 | 2,378,000 | 30,641,520 | 12.885 | 5.601 | 5.574 | 5.601 | 5.539 | 5.935 | 5,409,386 | 5.6645 | -0.47% |
| 2013-05-02 | 0 | 12.80 | 12.78 | 12.80 | 12.62 | 12.98 | 2,969,400 | 38,040,074 | 12.811 | 5.627 | 5.618 | 5.627 | 5.548 | 5.706 | 6,754,681 | 5.6317 | -1.08% |
| 2013-04-30 | 0 | 12.94 | 12.94 | 13.02 | 12.92 | 13.32 | 1,461,711 | 19,072,323 | 13.048 | 5.689 | 5.689 | 5.724 | 5.680 | 5.856 | 3,325,046 | 5.7360 | -0.31% |
| 2013-04-29 | 0 | 12.98 | 13.00 | 13.02 | 12.50 | 13.42 | 4,480,700 | 57,495,186 | 12.832 | 5.706 | 5.715 | 5.724 | 5.495 | 5.900 | 10,192,530 | 5.6409 | 3.51% |
| 2013-04-26 | 0 | 12.54 | 12.50 | 12.54 | 12.30 | 12.60 | 1,714,900 | 21,412,454 | 12.486 | 5.513 | 5.495 | 5.513 | 5.407 | 5.539 | 3,900,991 | 5.4890 | -0.32% |
| 2013-04-25 | 0 | 12.58 | 12.52 | 12.60 | 12.24 | 12.68 | 2,585,900 | 32,487,694 | 12.563 | 5.530 | 5.504 | 5.539 | 5.381 | 5.574 | 5,882,309 | 5.5229 | 1.45% |
| 2013-04-24 | 0 | 12.40 | 12.38 | 12.42 | 12.04 | 12.50 | 1,369,377 | 16,827,687 | 12.289 | 5.451 | 5.442 | 5.460 | 5.293 | 5.495 | 3,115,008 | 5.4021 | 2.14% |
| 2013-04-23 | 0 | 12.14 | 12.12 | 12.14 | 11.96 | 12.68 | 5,512,000 | 67,065,270 | 12.167 | 5.337 | 5.328 | 5.337 | 5.258 | 5.574 | 12,538,493 | 5.3488 | -3.96% |
| 2013-04-22 | 0 | 12.64 | 12.64 | 12.66 | 12.44 | 12.84 | 2,639,100 | 33,600,834 | 12.732 | 5.557 | 5.557 | 5.565 | 5.469 | 5.645 | 6,003,327 | 5.5970 | -0.47% |
| 2013-04-19 | 0 | 12.70 | 12.58 | 12.68 | 11.60 | 12.86 | 7,526,600 | 94,533,860 | 12.560 | 5.583 | 5.530 | 5.574 | 5.099 | 5.653 | 17,121,230 | 5.5214 | 7.63% |
| 2013-04-18 | 0 | 11.80 | 11.70 | 11.78 | 10.90 | 11.88 | 3,559,100 | 41,204,640 | 11.577 | 5.187 | 5.143 | 5.179 | 4.792 | 5.223 | 8,096,108 | 5.0894 | 6.50% |
| 2013-04-17 | 0 | 11.08 | 11.04 | 11.06 | 10.94 | 11.52 | 1,443,000 | 16,126,820 | 11.176 | 4.871 | 4.853 | 4.862 | 4.809 | 5.064 | 3,282,483 | 4.9130 | -3.15% |
| 2013-04-16 | 0 | 11.44 | 11.44 | 11.46 | 10.10 | 11.56 | 3,077,300 | 34,095,948 | 11.080 | 5.029 | 5.029 | 5.038 | 4.440 | 5.082 | 7,000,128 | 4.8708 | 9.58% |
| 2013-04-15 | 0 | 10.44 | 10.44 | 10.48 | 10.36 | 10.74 | 1,258,000 | 13,166,780 | 10.466 | 4.589 | 4.589 | 4.607 | 4.554 | 4.721 | 2,861,652 | 4.6011 | -2.97% |
| 2013-04-12 | 0 | 10.76 | 10.74 | 10.76 | 10.66 | 11.00 | 654,000 | 7,052,560 | 10.784 | 4.730 | 4.721 | 4.730 | 4.686 | 4.836 | 1,487,695 | 4.7406 | -1.10% |
| 2013-04-11 | 0 | 10.88 | 10.84 | 10.90 | 10.68 | 11.00 | 1,755,000 | 19,057,380 | 10.859 | 4.783 | 4.765 | 4.792 | 4.695 | 4.836 | 3,992,209 | 4.7736 | 1.87% |
| 2013-04-10 | 0 | 10.68 | 10.62 | 10.72 | 10.60 | 10.84 | 1,608,052 | 17,183,945 | 10.686 | 4.695 | 4.669 | 4.713 | 4.660 | 4.765 | 3,657,937 | 4.6977 | 0.56% |
| 2013-04-09 | 0 | 10.62 | 10.56 | 10.62 | 10.20 | 10.80 | 2,244,000 | 23,457,480 | 10.453 | 4.669 | 4.642 | 4.669 | 4.484 | 4.748 | 5,104,568 | 4.5954 | -0.38% |
| 2013-04-08 | 0 | 10.66 | 10.58 | 10.66 | 10.08 | 10.70 | 2,519,000 | 26,385,780 | 10.475 | 4.686 | 4.651 | 4.686 | 4.431 | 4.704 | 5,730,128 | 4.6047 | 5.54% |
| 2013-04-05 | 0 | 10.10 | 10.08 | 10.10 | 10.08 | 10.42 | 4,478,000 | 45,646,940 | 10.194 | 4.440 | 4.431 | 4.440 | 4.431 | 4.581 | 10,186,388 | 4.4812 | -3.07% |
| 2013-04-03 | 0 | 10.42 | 10.40 | 10.44 | 10.36 | 10.90 | 1,710,000 | 18,026,560 | 10.542 | 4.581 | 4.572 | 4.589 | 4.554 | 4.792 | 3,889,844 | 4.6343 | -3.87% |
| 2013-04-02 | 0 | 10.84 | 10.80 | 10.84 | 10.80 | 11.20 | 4,227,000 | 46,206,904 | 10.931 | 4.765 | 4.748 | 4.765 | 4.748 | 4.924 | 9,615,422 | 4.8055 | -3.56% |
| 2013-03-28 | 0 | 11.24 | 11.22 | 11.28 | 10.84 | 11.78 | 3,322,139 | 37,434,046 | 11.268 | 4.941 | 4.932 | 4.959 | 4.765 | 5.179 | 7,557,078 | 4.9535 | -4.42% |
| 2013-03-27 | 0 | 11.76 | 11.74 | 11.76 | 11.16 | 11.80 | 2,962,000 | 34,084,520 | 11.507 | 5.170 | 5.161 | 5.170 | 4.906 | 5.187 | 6,737,847 | 5.0587 | 2.80% |
| 2013-03-26 | 0 | 11.44 | 11.36 | 11.44 | 10.78 | 11.58 | 2,056,000 | 22,894,680 | 11.136 | 5.029 | 4.994 | 5.029 | 4.739 | 5.091 | 4,676,912 | 4.8953 | 4.00% |
| 2013-03-25 | 0 | 11.00 | 11.00 | 11.06 | 10.64 | 11.16 | 1,210,000 | 13,208,000 | 10.916 | 4.836 | 4.836 | 4.862 | 4.677 | 4.906 | 2,752,463 | 4.7986 | -0.36% |
| 2013-03-22 | 0 | 11.04 | 11.00 | 11.10 | 10.70 | 11.10 | 1,794,500 | 19,548,050 | 10.893 | 4.853 | 4.836 | 4.880 | 4.704 | 4.880 | 4,082,062 | 4.7888 | 0.00% |
| 2013-03-21 | 0 | 11.04 | 11.00 | 11.08 | 10.94 | 11.86 | 5,466,200 | 61,667,324 | 11.282 | 4.853 | 4.836 | 4.871 | 4.809 | 5.214 | 12,434,309 | 4.9594 | -3.33% |
| 2013-03-20 | 0 | 11.42 | 11.42 | 11.48 | 10.46 | 11.54 | 5,944,150 | 66,266,971 | 11.148 | 5.020 | 5.020 | 5.047 | 4.598 | 5.073 | 13,521,531 | 4.9008 | 6.13% |
| 2013-03-19 | 0 | 10.76 | 10.76 | 10.78 | 10.36 | 10.90 | 4,625,992 | 49,340,098 | 10.666 | 4.730 | 4.730 | 4.739 | 4.554 | 4.792 | 10,523,035 | 4.6888 | 1.51% |
| 2013-03-18 | 0 | 10.60 | 10.60 | 10.62 | 9.990 | 10.62 | 8,373,357 | 86,393,122 | 10.318 | 4.660 | 4.660 | 4.669 | 4.392 | 4.669 | 19,047,401 | 4.5357 | 0.19% |
| 2013-03-15 | 0 | 10.58 | 10.42 | 10.76 | 10.38 | 11.26 | 8,011,471 | 85,178,597 | 10.632 | 4.651 | 4.581 | 4.730 | 4.563 | 4.950 | 18,224,196 | 4.6739 | -4.86% |
| 2013-03-14 | 0 | 11.12 | 11.12 | 11.16 | 10.42 | 11.18 | 3,372,500 | 36,697,160 | 10.881 | 4.888 | 4.888 | 4.906 | 4.581 | 4.915 | 7,671,638 | 4.7835 | 3.93% |
| 2013-03-13 | 0 | 10.70 | 10.70 | 10.72 | 10.54 | 11.38 | 5,429,600 | 58,712,116 | 10.813 | 4.704 | 4.704 | 4.713 | 4.633 | 5.003 | 12,351,052 | 4.7536 | -6.14% |
| 2013-03-12 | 0 | 11.40 | 11.30 | 11.44 | 11.24 | 11.78 | 2,737,069 | 31,352,544 | 11.455 | 5.012 | 4.968 | 5.029 | 4.941 | 5.179 | 6,226,183 | 5.0356 | -1.38% |
| 2013-03-11 | 0 | 11.56 | 11.50 | 11.60 | 11.46 | 12.02 | 2,839,000 | 33,240,740 | 11.709 | 5.082 | 5.055 | 5.099 | 5.038 | 5.284 | 6,458,052 | 5.1472 | -2.69% |
| 2013-03-08 | 0 | 11.88 | 11.82 | 11.88 | 11.80 | 12.16 | 1,684,000 | 20,106,640 | 11.940 | 5.223 | 5.196 | 5.223 | 5.187 | 5.346 | 3,830,701 | 5.2488 | -0.17% |
| 2013-03-07 | 0 | 11.90 | 11.84 | 11.88 | 11.86 | 12.20 | 1,461,000 | 17,514,050 | 11.988 | 5.231 | 5.205 | 5.223 | 5.214 | 5.363 | 3,323,428 | 5.2699 | 0.17% |
| 2013-03-06 | 0 | 11.88 | 11.86 | 11.90 | 11.80 | 12.30 | 2,159,000 | 26,008,500 | 12.047 | 5.223 | 5.214 | 5.231 | 5.187 | 5.407 | 4,911,213 | 5.2957 | 0.34% |
| 2013-03-05 | 0 | 11.84 | 11.82 | 11.88 | 11.66 | 12.08 | 2,495,858 | 29,708,864 | 11.903 | 5.205 | 5.196 | 5.223 | 5.126 | 5.310 | 5,677,485 | 5.2328 | 0.34% |
| 2013-03-04 | 0 | 11.80 | 11.80 | 11.82 | 11.76 | 12.44 | 5,601,000 | 66,615,900 | 11.894 | 5.187 | 5.187 | 5.196 | 5.170 | 5.469 | 12,740,947 | 5.2285 | -6.35% |
| 2013-03-01 | 0 | 12.60 | 12.60 | 12.62 | 12.52 | 13.40 | 5,008,985 | 64,001,592 | 12.777 | 5.539 | 5.539 | 5.548 | 5.504 | 5.891 | 11,394,253 | 5.6170 | -5.83% |
| 2013-02-28 | 0 | 13.38 | 13.38 | 13.40 | 12.60 | 13.44 | 5,418,285 | 71,445,162 | 13.186 | 5.882 | 5.882 | 5.891 | 5.539 | 5.908 | 12,325,313 | 5.7966 | 7.73% |
| 2013-02-27 | 0 | 12.42 | 12.40 | 12.42 | 12.30 | 12.76 | 2,364,000 | 29,469,580 | 12.466 | 5.460 | 5.451 | 5.460 | 5.407 | 5.609 | 5,377,539 | 5.4801 | 0.16% |
| 2013-02-26 | 0 | 12.40 | 12.36 | 12.40 | 12.08 | 12.66 | 3,152,000 | 39,030,760 | 12.383 | 5.451 | 5.434 | 5.451 | 5.310 | 5.565 | 7,170,052 | 5.4436 | 1.81% |
| 2013-02-25 | 0 | 12.18 | 12.16 | 12.20 | 11.94 | 12.82 | 5,942,400 | 72,307,804 | 12.168 | 5.354 | 5.346 | 5.363 | 5.249 | 5.636 | 13,517,551 | 5.3492 | -3.64% |
| 2013-02-22 | 0 | 12.64 | 12.60 | 12.68 | 12.00 | 13.04 | 5,792,000 | 73,887,020 | 12.757 | 5.557 | 5.539 | 5.574 | 5.275 | 5.732 | 13,175,426 | 5.6079 | 2.10% |
| 2013-02-21 | 0 | 12.38 | 12.34 | 12.44 | 12.14 | 12.58 | 5,399,000 | 66,637,480 | 12.343 | 5.442 | 5.425 | 5.469 | 5.337 | 5.530 | 12,281,444 | 5.4259 | -1.12% |
| 2013-02-20 | 0 | 12.52 | 12.50 | 12.52 | 12.00 | 12.76 | 5,188,000 | 64,312,960 | 12.396 | 5.504 | 5.495 | 5.504 | 5.275 | 5.609 | 11,801,470 | 5.4496 | -0.16% |
| 2013-02-19 | 0 | 12.54 | 12.52 | 12.54 | 12.52 | 13.80 | 6,121,000 | 78,152,040 | 12.768 | 5.513 | 5.504 | 5.513 | 5.504 | 6.067 | 13,923,823 | 5.6128 | -7.79% |
| 2013-02-18 | 0 | 13.60 | 13.56 | 13.60 | 13.58 | 14.06 | 2,642,000 | 36,508,100 | 13.818 | 5.979 | 5.961 | 5.979 | 5.970 | 6.181 | 6,009,923 | 6.0746 | -0.87% |
| 2013-02-15 | 0 | 13.72 | 13.70 | 13.72 | 13.16 | 14.26 | 9,955,000 | 134,097,420 | 13.470 | 6.031 | 6.023 | 6.031 | 5.785 | 6.269 | 22,645,264 | 5.9217 | -2.56% |
| 2013-02-14 | 0 | 14.08 | 14.06 | 14.10 | 13.78 | 14.50 | 3,394,090 | 48,163,412 | 14.190 | 6.190 | 6.181 | 6.198 | 6.058 | 6.374 | 7,720,750 | 6.2382 | 0.43% |
| 2013-02-08 | 0 | 14.02 | 14.00 | 14.08 | 13.56 | 14.66 | 6,629,490 | 93,226,769 | 14.062 | 6.163 | 6.154 | 6.190 | 5.961 | 6.445 | 15,080,517 | 6.1819 | 1.01% |
| 2013-02-07 | 0 | 13.88 | 13.80 | 13.94 | 13.78 | 15.88 | 11,905,700 | 173,951,994 | 14.611 | 6.102 | 6.067 | 6.128 | 6.058 | 6.981 | 27,082,644 | 6.4230 | -13.25% |
| 2013-02-06 | 0 | 16.00 | 16.10 | 16.12 | 15.80 | 16.10 | 4,386,000 | 69,853,780 | 15.927 | 7.034 | 7.078 | 7.086 | 6.946 | 7.078 | 9,977,110 | 7.0014 | 1.91% |
| 2013-02-05 | 0 | 15.70 | 15.66 | 15.70 | 15.66 | 16.02 | 3,660,000 | 57,810,860 | 15.795 | 6.902 | 6.884 | 6.902 | 6.884 | 7.042 | 8,325,632 | 6.9437 | -2.36% |
| 2013-02-04 | 0 | 16.08 | 16.00 | 16.08 | 15.74 | 16.74 | 5,537,000 | 88,958,384 | 16.066 | 7.069 | 7.034 | 7.069 | 6.919 | 7.359 | 12,595,362 | 7.0628 | 2.94% |
| 2013-02-01 | 0 | 15.62 | 15.60 | 15.66 | 15.30 | 16.24 | 1,911,766 | 29,829,823 | 15.603 | 6.867 | 6.858 | 6.884 | 6.726 | 7.139 | 4,348,814 | 6.8593 | -2.13% |
| 2013-01-31 | 0 | 15.96 | 15.96 | 16.16 | 15.86 | 16.60 | 3,197,486 | 51,431,562 | 16.085 | 7.016 | 7.016 | 7.104 | 6.972 | 7.297 | 7,273,522 | 7.0711 | -3.27% |
| 2013-01-30 | 0 | 16.50 | 16.38 | 16.40 | 16.12 | 16.86 | 1,692,000 | 27,903,520 | 16.491 | 7.254 | 7.201 | 7.210 | 7.086 | 7.412 | 3,848,899 | 7.2497 | 0.61% |
| 2013-01-29 | 0 | 16.40 | 16.28 | 16.30 | 16.28 | 17.00 | 2,188,800 | 36,344,280 | 16.605 | 7.210 | 7.157 | 7.166 | 7.157 | 7.473 | 4,979,001 | 7.2995 | -2.84% |
| 2013-01-28 | 0 | 16.88 | 16.74 | 16.86 | 15.60 | 16.92 | 3,500,000 | 57,468,120 | 16.419 | 7.421 | 7.359 | 7.412 | 6.858 | 7.438 | 7,961,670 | 7.2181 | 6.97% |
| 2013-01-25 | 0 | 15.78 | 15.74 | 15.86 | 15.68 | 16.00 | 2,822,000 | 44,778,612 | 15.868 | 6.937 | 6.919 | 6.972 | 6.893 | 7.034 | 6,419,381 | 6.9755 | -1.25% |
| 2013-01-24 | 0 | 15.98 | 15.98 | 16.00 | 15.94 | 16.38 | 1,504,000 | 24,123,440 | 16.040 | 7.025 | 7.025 | 7.034 | 7.007 | 7.201 | 3,421,243 | 7.0511 | -1.60% |
| 2013-01-23 | 0 | 16.24 | 16.06 | 16.24 | 15.70 | 16.46 | 2,177,445 | 34,922,338 | 16.038 | 7.139 | 7.060 | 7.139 | 6.902 | 7.236 | 4,953,171 | 7.0505 | -0.73% |
| 2013-01-22 | 0 | 16.36 | 16.34 | 16.36 | 16.00 | 16.48 | 1,933,500 | 31,341,970 | 16.210 | 7.192 | 7.183 | 7.192 | 7.034 | 7.245 | 4,398,254 | 7.1260 | 0.37% |
| 2013-01-21 | 0 | 16.30 | 16.24 | 16.30 | 16.00 | 16.54 | 2,031,000 | 33,019,330 | 16.258 | 7.166 | 7.139 | 7.166 | 7.034 | 7.271 | 4,620,043 | 7.1470 | 0.37% |
| 2013-01-18 | 0 | 16.24 | 16.20 | 16.24 | 15.52 | 16.44 | 4,799,000 | 77,736,616 | 16.199 | 7.139 | 7.122 | 7.139 | 6.823 | 7.227 | 10,916,587 | 7.1210 | 3.97% |
| 2013-01-17 | 0 | 15.62 | 15.60 | 15.62 | 15.50 | 16.52 | 3,727,000 | 58,734,560 | 15.759 | 6.867 | 6.858 | 6.867 | 6.814 | 7.262 | 8,478,041 | 6.9278 | -4.41% |
| 2013-01-16 | 0 | 16.34 | 16.24 | 16.30 | 16.24 | 16.70 | 1,764,000 | 29,005,020 | 16.443 | 7.183 | 7.139 | 7.166 | 7.139 | 7.341 | 4,012,682 | 7.2283 | -1.92% |
| 2013-01-15 | 0 | 16.66 | 16.62 | 16.70 | 16.56 | 17.06 | 2,142,800 | 35,865,016 | 16.737 | 7.324 | 7.306 | 7.341 | 7.280 | 7.500 | 4,874,362 | 7.3579 | 1.22% |
| 2013-01-14 | 0 | 16.46 | 16.46 | 16.48 | 16.08 | 16.88 | 3,144,000 | 51,860,800 | 16.495 | 7.236 | 7.236 | 7.245 | 7.069 | 7.421 | 7,151,854 | 7.2514 | 1.73% |
| 2013-01-11 | 0 | 16.18 | 16.14 | 16.18 | 15.96 | 17.02 | 6,053,445 | 98,405,665 | 16.256 | 7.113 | 7.095 | 7.113 | 7.016 | 7.482 | 13,770,152 | 7.1463 | -2.65% |
| 2013-01-10 | 0 | 16.62 | 16.52 | 16.60 | 16.24 | 17.80 | 7,734,718 | 130,707,269 | 16.899 | 7.306 | 7.262 | 7.297 | 7.139 | 7.825 | 17,594,649 | 7.4288 | -3.37% |
| 2013-01-09 | 0 | 17.20 | 17.20 | 17.22 | 16.68 | 17.46 | 7,945,798 | 136,196,117 | 17.141 | 7.561 | 7.561 | 7.570 | 7.333 | 7.676 | 18,074,806 | 7.5351 | 3.24% |
| 2013-01-08 | 0 | 16.66 | 16.70 | 16.72 | 16.02 | 17.04 | 6,804,937 | 113,224,842 | 16.639 | 7.324 | 7.341 | 7.350 | 7.042 | 7.491 | 15,479,618 | 7.3144 | -2.34% |
| 2013-01-07 | 0 | 17.06 | 17.00 | 17.10 | 15.90 | 17.38 | 9,590,500 | 163,294,900 | 17.027 | 7.500 | 7.473 | 7.517 | 6.990 | 7.640 | 21,816,113 | 7.4851 | 6.23% |
| 2013-01-04 | 0 | 16.06 | 16.04 | 16.10 | 14.98 | 16.58 | 16,758,108 | 264,335,827 | 15.774 | 7.060 | 7.051 | 7.078 | 6.585 | 7.289 | 38,120,721 | 6.9342 | 10.45% |
| 2013-01-03 | 0 | 14.54 | 14.50 | 14.54 | 13.42 | 14.54 | 10,120,000 | 142,853,360 | 14.116 | 6.392 | 6.374 | 6.392 | 5.900 | 6.392 | 23,020,600 | 6.2055 | 10.82% |
| 2013-01-02 | 0 | 13.12 | 13.10 | 13.14 | 12.42 | 13.18 | 6,110,000 | 78,619,380 | 12.867 | 5.768 | 5.759 | 5.776 | 5.460 | 5.794 | 13,898,801 | 5.6566 | 5.98% |
| 2012-12-31 | 0 | 12.38 | 12.30 | 12.40 | 12.02 | 12.46 | 4,657,000 | 56,964,000 | 12.232 | 5.442 | 5.407 | 5.451 | 5.284 | 5.477 | 10,593,570 | 5.3772 | 0.65% |
| 2012-12-28 | 0 | 12.30 | 12.30 | 12.36 | 11.84 | 12.44 | 8,388,977 | 102,451,103 | 12.213 | 5.407 | 5.407 | 5.434 | 5.205 | 5.469 | 19,082,933 | 5.3687 | 0.82% |
| 2012-12-27 | 0 | 12.20 | 12.18 | 12.20 | 11.70 | 12.20 | 2,600,000 | 31,265,400 | 12.025 | 5.363 | 5.354 | 5.363 | 5.143 | 5.363 | 5,914,383 | 5.2863 | 3.92% |
| 2012-12-24 | 0 | 11.74 | 11.74 | 11.86 | 11.62 | 11.94 | 676,000 | 7,997,480 | 11.831 | 5.161 | 5.161 | 5.214 | 5.108 | 5.249 | 1,537,740 | 5.2008 | -1.34% |
| 2012-12-21 | 0 | 11.90 | 11.86 | 11.96 | 11.66 | 12.10 | 5,020,000 | 59,635,480 | 11.880 | 5.231 | 5.214 | 5.258 | 5.126 | 5.319 | 11,419,309 | 5.2223 | 2.94% |
| 2012-12-20 | 0 | 11.56 | 11.56 | 11.58 | 10.90 | 11.72 | 5,524,000 | 63,083,120 | 11.420 | 5.082 | 5.082 | 5.091 | 4.792 | 5.152 | 12,565,790 | 5.0202 | 0.00% |
| 2012-12-19 | 0 | 11.56 | 11.56 | 11.60 | 11.50 | 12.26 | 2,006,080 | 23,478,229 | 11.704 | 5.082 | 5.082 | 5.099 | 5.055 | 5.390 | 4,563,356 | 5.1449 | -4.46% |
| 2012-12-18 | 0 | 12.10 | 12.08 | 12.12 | 12.00 | 12.38 | 3,241,596 | 39,520,972 | 12.192 | 5.319 | 5.310 | 5.328 | 5.275 | 5.442 | 7,373,862 | 5.3596 | 0.00% |
| 2012-12-17 | 0 | 12.10 | 12.08 | 12.20 | 11.98 | 12.42 | 2,976,000 | 36,202,680 | 12.165 | 5.319 | 5.310 | 5.363 | 5.266 | 5.460 | 6,769,694 | 5.3478 | 0.50% |
| 2012-12-14 | 0 | 12.04 | 12.08 | 12.10 | 11.58 | 12.50 | 7,435,931 | 89,121,794 | 11.985 | 5.293 | 5.310 | 5.319 | 5.091 | 5.495 | 16,914,979 | 5.2688 | -2.59% |
| 2012-12-13 | 0 | 12.36 | 12.30 | 12.36 | 12.26 | 12.60 | 1,240,000 | 15,434,240 | 12.447 | 5.434 | 5.407 | 5.434 | 5.390 | 5.539 | 2,820,706 | 5.4718 | -1.28% |
| 2012-12-12 | 0 | 12.52 | 12.50 | 12.58 | 12.18 | 12.68 | 2,728,000 | 33,833,800 | 12.402 | 5.504 | 5.495 | 5.530 | 5.354 | 5.574 | 6,205,553 | 5.4522 | 0.48% |
| 2012-12-11 | 0 | 12.46 | 12.46 | 12.48 | 12.26 | 12.82 | 3,746,000 | 46,864,342 | 12.511 | 5.477 | 5.477 | 5.486 | 5.390 | 5.636 | 8,521,262 | 5.4997 | -0.95% |
| 2012-12-10 | 0 | 12.58 | 12.52 | 12.60 | 12.42 | 12.96 | 5,369,347 | 68,226,798 | 12.707 | 5.530 | 5.504 | 5.539 | 5.460 | 5.697 | 12,213,991 | 5.5860 | 1.29% |
| 2012-12-07 | 0 | 12.42 | 12.38 | 12.46 | 12.30 | 12.68 | 4,694,000 | 58,531,060 | 12.469 | 5.460 | 5.442 | 5.477 | 5.407 | 5.574 | 10,677,737 | 5.4816 | -0.64% |
| 2012-12-06 | 0 | 12.50 | 12.44 | 12.50 | 12.28 | 12.66 | 4,622,000 | 57,663,220 | 12.476 | 5.495 | 5.469 | 5.495 | 5.398 | 5.565 | 10,513,954 | 5.4844 | 2.46% |
| 2012-12-05 | 0 | 12.20 | 12.16 | 12.18 | 12.16 | 12.70 | 5,159,000 | 64,029,420 | 12.411 | 5.363 | 5.346 | 5.354 | 5.346 | 5.583 | 11,735,501 | 5.4560 | -2.56% |
| 2012-12-04 | 0 | 12.52 | 12.50 | 12.52 | 12.22 | 12.82 | 5,698,000 | 71,866,240 | 12.613 | 5.504 | 5.495 | 5.504 | 5.372 | 5.636 | 12,961,599 | 5.5446 | 0.32% |
| 2012-12-03 | 0 | 12.48 | 12.46 | 12.48 | 11.78 | 12.60 | 11,826,245 | 144,698,083 | 12.235 | 5.486 | 5.477 | 5.486 | 5.179 | 5.539 | 26,901,902 | 5.3787 | 3.83% |
| 2012-11-30 | 0 | 12.02 | 11.98 | 12.02 | 11.14 | 12.10 | 7,628,490 | 88,955,173 | 11.661 | 5.284 | 5.266 | 5.284 | 4.897 | 5.319 | 17,353,005 | 5.1262 | 8.09% |
| 2012-11-29 | 0 | 11.12 | 11.10 | 11.12 | 10.62 | 11.28 | 6,040,000 | 66,990,200 | 11.091 | 4.888 | 4.880 | 4.888 | 4.669 | 4.959 | 13,739,567 | 4.8757 | 5.10% |
| 2012-11-28 | 0 | 10.58 | 10.56 | 10.58 | 10.10 | 10.58 | 3,476,000 | 36,226,280 | 10.422 | 4.651 | 4.642 | 4.651 | 4.440 | 4.651 | 7,907,076 | 4.5815 | 3.12% |
| 2012-11-27 | 0 | 10.26 | 10.24 | 10.26 | 10.00 | 10.28 | 4,428,000 | 44,746,000 | 10.105 | 4.510 | 4.502 | 4.510 | 4.396 | 4.519 | 10,072,650 | 4.4423 | 2.19% |
| 2012-11-26 | 0 | 10.04 | 9.990 | 10.04 | 9.880 | 10.32 | 2,651,908 | 26,513,865 | 9.9980 | 4.414 | 4.392 | 4.414 | 4.343 | 4.537 | 6,032,462 | 4.3952 | 0.40% |
| 2012-11-23 | 0 | 10.00 | 9.940 | 9.980 | 9.740 | 10.02 | 4,152,000 | 41,277,160 | 9.9415 | 4.396 | 4.370 | 4.387 | 4.282 | 4.405 | 9,444,815 | 4.3704 | 2.67% |
| 2012-11-22 | 0 | 9.740 | 9.730 | 9.780 | 9.380 | 9.800 | 2,732,000 | 26,219,540 | 9.5972 | 4.282 | 4.277 | 4.299 | 4.124 | 4.308 | 6,214,652 | 4.2190 | 2.53% |
| 2012-11-21 | 0 | 9.500 | 9.470 | 9.500 | 9.300 | 9.560 | 1,434,000 | 13,484,560 | 9.4035 | 4.176 | 4.163 | 4.176 | 4.088 | 4.203 | 3,262,010 | 4.1338 | 0.96% |
| 2012-11-20 | 0 | 9.410 | 9.400 | 9.410 | 9.270 | 9.670 | 2,767,000 | 26,243,800 | 9.4846 | 4.137 | 4.132 | 4.137 | 4.075 | 4.251 | 6,294,269 | 4.1695 | -0.74% |
| 2012-11-19 | 0 | 9.480 | 9.450 | 9.490 | 8.650 | 9.490 | 6,296,000 | 57,889,160 | 9.1946 | 4.167 | 4.154 | 4.172 | 3.803 | 4.172 | 14,321,907 | 4.0420 | 9.47% |
| 2012-11-16 | 0 | 8.660 | 8.640 | 8.700 | 8.600 | 8.890 | 1,790,000 | 15,734,440 | 8.7902 | 3.807 | 3.798 | 3.825 | 3.781 | 3.908 | 4,071,825 | 3.8642 | 0.70% |
| 2012-11-15 | 0 | 8.600 | 8.510 | 8.600 | 8.240 | 8.630 | 4,106,381 | 35,030,016 | 8.5306 | 3.781 | 3.741 | 3.781 | 3.622 | 3.794 | 9,341,043 | 3.7501 | 3.49% |
| 2012-11-14 | 0 | 8.310 | 8.300 | 8.330 | 8.050 | 8.340 | 1,894,000 | 15,572,620 | 8.2221 | 3.653 | 3.649 | 3.662 | 3.539 | 3.666 | 4,308,401 | 3.6145 | 4.14% |
| 2012-11-13 | 0 | 7.980 | 7.980 | 8.090 | 7.940 | 8.330 | 1,208,000 | 9,742,680 | 8.0651 | 3.508 | 3.508 | 3.556 | 3.490 | 3.662 | 2,747,913 | 3.5455 | -3.51% |
| 2012-11-12 | 0 | 8.270 | 8.260 | 8.300 | 8.200 | 8.330 | 1,372,000 | 11,367,210 | 8.2851 | 3.636 | 3.631 | 3.649 | 3.605 | 3.662 | 3,120,975 | 3.6422 | 0.98% |
| 2012-11-09 | 0 | 8.190 | 8.130 | 8.200 | 8.000 | 8.190 | 1,586,000 | 12,840,300 | 8.0960 | 3.600 | 3.574 | 3.605 | 3.517 | 3.600 | 3,607,774 | 3.5591 | 0.99% |
| 2012-11-08 | 0 | 8.110 | 8.110 | 8.130 | 8.100 | 8.300 | 1,076,000 | 8,802,840 | 8.1811 | 3.565 | 3.565 | 3.574 | 3.561 | 3.649 | 2,447,645 | 3.5965 | -2.87% |
| 2012-11-07 | 0 | 8.350 | 8.350 | 8.390 | 8.220 | 8.430 | 1,584,000 | 13,169,780 | 8.3143 | 3.671 | 3.671 | 3.688 | 3.614 | 3.706 | 3,603,224 | 3.6550 | 0.72% |
| 2012-11-06 | 0 | 8.290 | 8.260 | 8.270 | 7.900 | 8.380 | 2,310,000 | 18,915,210 | 8.1884 | 3.644 | 3.631 | 3.636 | 3.473 | 3.684 | 5,254,702 | 3.5997 | 1.10% |
| 2012-11-05 | 0 | 8.200 | 8.190 | 8.260 | 7.950 | 8.400 | 2,274,000 | 18,679,960 | 8.2146 | 3.605 | 3.600 | 3.631 | 3.495 | 3.693 | 5,172,811 | 3.6112 | 3.54% |
| 2012-11-02 | 0 | 7.920 | 7.920 | 7.970 | 7.880 | 8.270 | 3,114,000 | 25,123,690 | 8.0680 | 3.482 | 3.482 | 3.504 | 3.464 | 3.636 | 7,083,611 | 3.5467 | -2.34% |
| 2012-11-01 | 0 | 8.110 | 8.070 | 8.110 | 7.470 | 8.120 | 5,372,614 | 41,969,846 | 7.8118 | 3.565 | 3.548 | 3.565 | 3.284 | 3.570 | 12,221,423 | 3.4341 | 8.57% |
| 2012-10-31 | 0 | 7.470 | 7.470 | 7.500 | 7.310 | 7.550 | 694,000 | 5,159,280 | 7.4341 | 3.284 | 3.284 | 3.297 | 3.214 | 3.319 | 1,578,685 | 3.2681 | 0.54% |
| 2012-10-30 | 0 | 7.430 | 7.430 | 7.490 | 7.090 | 7.580 | 4,571,000 | 34,150,350 | 7.4711 | 3.266 | 3.266 | 3.293 | 3.117 | 3.332 | 10,397,941 | 3.2843 | 2.91% |
| 2012-10-29 | 0 | 7.220 | 7.190 | 7.230 | 6.940 | 7.350 | 2,012,000 | 14,549,320 | 7.2313 | 3.174 | 3.161 | 3.178 | 3.051 | 3.231 | 4,576,823 | 3.1789 | 2.41% |
| 2012-10-26 | 0 | 7.050 | 7.050 | 7.080 | 6.840 | 7.310 | 1,834,744 | 12,848,926 | 7.0031 | 3.099 | 3.099 | 3.112 | 3.007 | 3.214 | 4,173,607 | 3.0786 | -3.42% |
| 2012-10-25 | 0 | 7.300 | 7.220 | 7.300 | 7.170 | 7.500 | 3,867,000 | 28,197,150 | 7.2917 | 3.209 | 3.174 | 3.209 | 3.152 | 3.297 | 8,796,508 | 3.2055 | 1.25% |
| 2012-10-24 | 0 | 7.210 | 7.160 | 7.220 | 6.200 | 7.290 | 10,569,000 | 73,648,200 | 6.9683 | 3.170 | 3.148 | 3.174 | 2.726 | 3.205 | 24,041,968 | 3.0633 | 14.44% |
| 2012-10-22 | 0 | 6.300 | 6.300 | 6.320 | 6.000 | 6.350 | 2,162,000 | 13,443,860 | 6.2183 | 2.770 | 2.770 | 2.778 | 2.638 | 2.791 | 4,918,037 | 2.7336 | 2.77% |
| 2012-10-19 | 0 | 6.130 | 6.130 | 6.150 | 6.070 | 6.180 | 940,000 | 5,748,280 | 6.1152 | 2.695 | 2.695 | 2.704 | 2.668 | 2.717 | 2,138,277 | 2.6883 | 0.49% |
| 2012-10-18 | 0 | 6.100 | 6.090 | 6.120 | 5.900 | 6.160 | 1,116,000 | 6,792,210 | 6.0862 | 2.682 | 2.677 | 2.690 | 2.594 | 2.708 | 2,538,635 | 2.6755 | 1.67% |
| 2012-10-17 | 0 | 6.000 | 5.950 | 6.010 | 5.900 | 6.140 | 776,000 | 4,717,420 | 6.0791 | 2.638 | 2.616 | 2.642 | 2.594 | 2.699 | 1,765,216 | 2.6724 | -0.99% |
| 2012-10-16 | 0 | 6.060 | 6.010 | 6.060 | 5.860 | 6.220 | 1,520,000 | 9,285,900 | 6.1091 | 2.664 | 2.642 | 2.664 | 2.576 | 2.734 | 3,457,639 | 2.6856 | 3.59% |
| 2012-10-15 | 0 | 5.850 | 5.810 | 5.880 | 5.810 | 5.960 | 346,000 | 2,041,900 | 5.9014 | 2.572 | 2.554 | 2.585 | 2.554 | 2.620 | 787,068 | 2.5943 | -1.68% |
| 2012-10-12 | 0 | 5.950 | 5.950 | 5.990 | 5.830 | 5.990 | 490,000 | 2,906,560 | 5.9318 | 2.616 | 2.616 | 2.633 | 2.563 | 2.633 | 1,114,634 | 2.6076 | 1.54% |
| 2012-10-11 | 0 | 5.860 | 5.830 | 5.920 | 5.790 | 5.990 | 898,000 | 5,242,214 | 5.8377 | 2.576 | 2.563 | 2.602 | 2.545 | 2.633 | 2,042,737 | 2.5663 | -1.01% |
| 2012-10-10 | 0 | 5.920 | 5.910 | 5.960 | 5.820 | 5.990 | 622,132 | 3,689,458 | 5.9303 | 2.602 | 2.598 | 2.620 | 2.559 | 2.633 | 1,415,203 | 2.6070 | 2.25% |
| 2012-10-09 | 0 | 5.790 | 5.790 | 5.850 | 5.780 | 6.050 | 1,189,383 | 6,975,407 | 5.8647 | 2.545 | 2.545 | 2.572 | 2.541 | 2.660 | 2,705,564 | 2.5782 | -2.36% |
| 2012-10-08 | 0 | 5.930 | 5.880 | 5.930 | 5.890 | 6.060 | 557,300 | 3,322,430 | 5.9617 | 2.607 | 2.585 | 2.607 | 2.589 | 2.664 | 1,267,725 | 2.6208 | -2.79% |
| 2012-10-05 | 0 | 6.100 | 6.100 | 6.120 | 6.060 | 6.200 | 856,000 | 5,239,480 | 6.1209 | 2.682 | 2.682 | 2.690 | 2.664 | 2.726 | 1,947,197 | 2.6908 | -0.16% |
| 2012-10-04 | 0 | 6.110 | 6.060 | 6.110 | 6.050 | 6.200 | 1,118,000 | 6,826,460 | 6.1060 | 2.686 | 2.664 | 2.686 | 2.660 | 2.726 | 2,543,185 | 2.6842 | -0.97% |
| 2012-10-03 | 0 | 6.170 | 6.150 | 6.180 | 5.950 | 6.180 | 1,786,180 | 10,806,549 | 6.0501 | 2.712 | 2.704 | 2.717 | 2.616 | 2.717 | 4,063,136 | 2.6597 | 6.56% |
| 2012-09-28 | 0 | 5.790 | 5.730 | 5.820 | 5.590 | 5.830 | 2,245,260 | 12,903,928 | 5.7472 | 2.545 | 2.519 | 2.559 | 2.457 | 2.563 | 5,107,434 | 2.5265 | 3.39% |
| 2012-09-27 | 0 | 5.600 | 5.590 | 5.600 | 5.390 | 5.600 | 566,000 | 3,136,290 | 5.5411 | 2.462 | 2.457 | 2.462 | 2.369 | 2.462 | 1,287,516 | 2.4359 | 2.75% |
| 2012-09-26 | 0 | 5.450 | 5.450 | 5.520 | 5.360 | 5.520 | 525,920 | 2,855,490 | 5.4295 | 2.396 | 2.396 | 2.427 | 2.356 | 2.427 | 1,196,343 | 2.3868 | -1.27% |
| 2012-09-25 | 0 | 5.520 | 5.450 | 5.520 | 5.410 | 5.580 | 1,270,000 | 6,983,140 | 5.4985 | 2.427 | 2.396 | 2.427 | 2.378 | 2.453 | 2,888,949 | 2.4172 | 3.18% |
| 2012-09-24 | 0 | 5.350 | 5.350 | 5.390 | 5.300 | 5.470 | 768,000 | 4,132,940 | 5.3814 | 2.352 | 2.352 | 2.369 | 2.330 | 2.405 | 1,747,018 | 2.3657 | -1.47% |
| 2012-09-21 | 0 | 5.430 | 5.400 | 5.470 | 5.400 | 5.500 | 1,651,823 | 9,008,056 | 5.4534 | 2.387 | 2.374 | 2.405 | 2.374 | 2.418 | 3,757,506 | 2.3974 | -0.37% |
| 2012-09-20 | 0 | 5.450 | 5.450 | 5.480 | 5.380 | 5.510 | 850,000 | 4,637,160 | 5.4555 | 2.396 | 2.396 | 2.409 | 2.365 | 2.422 | 1,933,548 | 2.3983 | -1.09% |
| 2012-09-19 | 0 | 5.510 | 5.480 | 5.510 | 5.450 | 5.600 | 1,484,000 | 8,133,780 | 5.4810 | 2.422 | 2.409 | 2.422 | 2.396 | 2.462 | 3,375,748 | 2.4095 | 2.04% |
| 2012-09-18 | 0 | 5.400 | 5.390 | 5.400 | 5.300 | 5.490 | 512,000 | 2,786,600 | 5.4426 | 2.374 | 2.369 | 2.374 | 2.330 | 2.413 | 1,164,679 | 2.3926 | -1.46% |
| 2012-09-17 | 0 | 5.480 | 5.450 | 5.540 | 5.440 | 5.720 | 1,842,000 | 10,241,950 | 5.5602 | 2.409 | 2.396 | 2.435 | 2.391 | 2.515 | 4,190,113 | 2.4443 | -1.62% |
| 2012-09-14 | 0 | 5.570 | 5.570 | 5.590 | 5.480 | 5.660 | 2,586,000 | 14,364,082 | 5.5546 | 2.449 | 2.449 | 2.457 | 2.409 | 2.488 | 5,882,537 | 2.4418 | 2.96% |
| 2012-09-13 | 0 | 5.410 | 5.390 | 5.420 | 5.200 | 5.530 | 2,022,000 | 10,900,620 | 5.3910 | 2.378 | 2.369 | 2.383 | 2.286 | 2.431 | 4,599,570 | 2.3699 | 5.05% |
| 2012-09-12 | 0 | 5.150 | 5.130 | 5.150 | 5.030 | 5.190 | 1,124,000 | 5,780,160 | 5.1425 | 2.264 | 2.255 | 2.264 | 2.211 | 2.282 | 2,556,833 | 2.2607 | 1.78% |
| 2012-09-11 | 0 | 5.060 | 5.050 | 5.060 | 4.970 | 5.100 | 592,000 | 2,973,740 | 5.0232 | 2.224 | 2.220 | 2.224 | 2.185 | 2.242 | 1,346,660 | 2.2082 | 0.60% |
| 2012-09-10 | 0 | 5.030 | 5.020 | 5.030 | 4.980 | 5.090 | 806,000 | 4,051,470 | 5.0266 | 2.211 | 2.207 | 2.211 | 2.189 | 2.238 | 1,833,459 | 2.2097 | 1.62% |
| 2012-09-07 | 0 | 4.950 | 4.960 | 4.990 | 4.850 | 5.070 | 978,000 | 4,875,180 | 4.9848 | 2.176 | 2.180 | 2.194 | 2.132 | 2.229 | 2,224,718 | 2.1914 | 3.77% |
| 2012-09-06 | 0 | 4.770 | 4.770 | 4.790 | 4.720 | 4.850 | 296,000 | 1,409,440 | 4.7616 | 2.097 | 2.097 | 2.106 | 2.075 | 2.132 | 673,330 | 2.0932 | 2.80% |
| 2012-09-05 | 0 | 4.640 | 4.640 | 4.650 | 4.570 | 4.800 | 1,086,000 | 5,090,440 | 4.6873 | 2.040 | 2.040 | 2.044 | 2.009 | 2.110 | 2,470,392 | 2.0606 | -4.33% |
| 2012-09-04 | 0 | 4.850 | 4.800 | 4.900 | 4.810 | 4.950 | 162,000 | 792,680 | 4.8931 | 2.132 | 2.110 | 2.154 | 2.115 | 2.176 | 368,512 | 2.1510 | 0.00% |
| 2012-09-03 | 0 | 4.850 | 4.830 | 4.850 | 4.810 | 4.950 | 336,000 | 1,636,920 | 4.8718 | 2.132 | 2.123 | 2.132 | 2.115 | 2.176 | 764,320 | 2.1417 | 0.21% |
| 2012-08-31 | 0 | 4.840 | 4.790 | 4.840 | 4.780 | 4.920 | 717,898 | 3,450,124 | 4.8059 | 2.128 | 2.106 | 2.128 | 2.101 | 2.163 | 1,633,048 | 2.1127 | -1.43% |
| 2012-08-30 | 0 | 4.910 | 4.880 | 4.910 | 4.870 | 4.970 | 879,500 | 4,318,655 | 4.9104 | 2.158 | 2.145 | 2.158 | 2.141 | 2.185 | 2,000,654 | 2.1586 | 0.00% |
| 2012-08-29 | 0 | 4.910 | 4.900 | 4.940 | 4.900 | 5.010 | 292,000 | 1,448,400 | 4.9603 | 2.158 | 2.154 | 2.172 | 2.154 | 2.202 | 664,231 | 2.1806 | 0.00% |
| 2012-08-28 | 0 | 4.910 | 4.910 | 4.930 | 4.880 | 5.070 | 614,000 | 3,031,900 | 4.9379 | 2.158 | 2.158 | 2.167 | 2.145 | 2.229 | 1,396,704 | 2.1708 | 0.61% |
| 2012-08-27 | 0 | 4.880 | 4.870 | 4.890 | 4.880 | 4.970 | 284,000 | 1,390,360 | 4.8956 | 2.145 | 2.141 | 2.150 | 2.145 | 2.185 | 646,033 | 2.1522 | -0.61% |
| 2012-08-24 | 0 | 4.910 | 4.900 | 4.910 | 4.880 | 5.000 | 232,000 | 1,134,800 | 4.8914 | 2.158 | 2.154 | 2.158 | 2.145 | 2.198 | 527,745 | 2.1503 | -0.81% |
| 2012-08-23 | 0 | 4.950 | 4.940 | 4.950 | 4.900 | 5.000 | 110,000 | 544,540 | 4.9504 | 2.176 | 2.172 | 2.176 | 2.154 | 2.198 | 250,224 | 2.1762 | 0.61% |
| 2012-08-22 | 0 | 4.920 | 4.850 | 4.920 | 4.920 | 5.080 | 106,000 | 525,140 | 4.9542 | 2.163 | 2.132 | 2.163 | 2.163 | 2.233 | 241,125 | 2.1779 | -1.40% |
| 2012-08-21 | 0 | 4.990 | 4.970 | 5.010 | 4.950 | 5.050 | 986,000 | 4,926,120 | 4.9961 | 2.194 | 2.185 | 2.202 | 2.176 | 2.220 | 2,242,916 | 2.1963 | 1.63% |
| 2012-08-20 | 0 | 4.910 | 4.900 | 4.910 | 4.900 | 4.990 | 302,000 | 1,490,520 | 4.9355 | 2.158 | 2.154 | 2.158 | 2.154 | 2.194 | 686,978 | 2.1697 | -1.60% |
| 2012-08-17 | 0 | 4.990 | 4.930 | 4.990 | 4.900 | 5.020 | 602,000 | 2,979,660 | 4.9496 | 2.194 | 2.167 | 2.194 | 2.154 | 2.207 | 1,369,407 | 2.1759 | 1.42% |
| 2012-08-16 | 0 | 4.920 | 4.900 | 4.920 | 4.900 | 5.120 | 962,000 | 4,766,560 | 4.9548 | 2.163 | 2.154 | 2.163 | 2.154 | 2.251 | 2,188,322 | 2.1782 | -0.81% |
| 2012-08-15 | 0 | 4.960 | 4.930 | 4.960 | 4.910 | 5.060 | 830,000 | 4,115,320 | 4.9582 | 2.180 | 2.167 | 2.180 | 2.158 | 2.224 | 1,888,053 | 2.1797 | -0.80% |
| 2012-08-14 | 0 | 5.000 | 4.980 | 5.000 | 4.900 | 5.140 | 492,658 | 2,468,114 | 5.0098 | 2.198 | 2.189 | 2.198 | 2.154 | 2.260 | 1,120,680 | 2.2023 | 0.00% |
| 2012-08-13 | 0 | 5.000 | 4.970 | 5.000 | 4.950 | 5.190 | 738,000 | 3,728,420 | 5.0521 | 2.198 | 2.185 | 2.198 | 2.176 | 2.282 | 1,678,775 | 2.2209 | -3.29% |
| 2012-08-10 | 0 | 5.170 | 5.150 | 5.170 | 5.060 | 5.200 | 702,000 | 3,604,070 | 5.1340 | 2.273 | 2.264 | 2.273 | 2.224 | 2.286 | 1,596,884 | 2.2569 | -0.19% |
| 2012-08-09 | 0 | 5.180 | 5.150 | 5.180 | 5.020 | 5.200 | 1,564,600 | 7,981,655 | 5.1014 | 2.277 | 2.264 | 2.277 | 2.207 | 2.286 | 3,559,094 | 2.2426 | 3.19% |
| 2012-08-08 | 0 | 5.020 | 5.000 | 5.020 | 4.950 | 5.060 | 752,600 | 3,766,260 | 5.0043 | 2.207 | 2.198 | 2.207 | 2.176 | 2.224 | 1,711,987 | 2.1999 | -0.79% |
| 2012-08-07 | 0 | 5.060 | 5.010 | 5.060 | 4.900 | 5.100 | 1,524,000 | 7,640,000 | 5.0131 | 2.224 | 2.202 | 2.224 | 2.154 | 2.242 | 3,466,739 | 2.2038 | -0.20% |
| 2012-08-06 | 0 | 5.070 | 5.050 | 5.080 | 5.020 | 5.100 | 426,000 | 2,157,860 | 5.0654 | 2.229 | 2.220 | 2.233 | 2.207 | 2.242 | 969,049 | 2.2268 | 1.60% |
| 2012-08-03 | 0 | 4.990 | 4.940 | 5.010 | 4.840 | 5.100 | 454,000 | 2,240,860 | 4.9358 | 2.194 | 2.172 | 2.202 | 2.128 | 2.242 | 1,032,742 | 2.1698 | 1.42% |
| 2012-08-02 | 0 | 4.920 | 4.920 | 4.940 | 4.920 | 5.160 | 814,000 | 4,058,340 | 4.9857 | 2.163 | 2.163 | 2.172 | 2.163 | 2.268 | 1,851,657 | 2.1917 | -1.40% |
| 2012-08-01 | 0 | 4.990 | 4.980 | 4.990 | 4.930 | 5.100 | 1,226,000 | 6,144,940 | 5.0122 | 2.194 | 2.189 | 2.194 | 2.167 | 2.242 | 2,788,859 | 2.2034 | 0.00% |
| 2012-07-31 | 0 | 4.990 | 4.960 | 4.990 | 4.960 | 5.250 | 1,168,401 | 5,907,945 | 5.0564 | 2.194 | 2.180 | 2.194 | 2.180 | 2.308 | 2,657,835 | 2.2228 | -2.35% |
| 2012-07-30 | 0 | 5.110 | 5.090 | 5.110 | 5.020 | 5.190 | 702,000 | 3,571,660 | 5.0878 | 2.246 | 2.238 | 2.246 | 2.207 | 2.282 | 1,596,884 | 2.2366 | 1.39% |
| 2012-07-27 | 0 | 5.040 | 5.040 | 5.080 | 4.990 | 5.200 | 1,702,000 | 8,652,240 | 5.0836 | 2.216 | 2.216 | 2.233 | 2.194 | 2.286 | 3,871,646 | 2.2348 | 2.02% |
| 2012-07-26 | 0 | 4.940 | 4.910 | 4.940 | 4.740 | 4.990 | 1,478,000 | 7,241,060 | 4.8992 | 2.172 | 2.158 | 2.172 | 2.084 | 2.194 | 3,362,099 | 2.1537 | 2.49% |
| 2012-07-25 | 0 | 4.820 | 4.820 | 4.830 | 4.780 | 5.050 | 1,572,000 | 7,661,300 | 4.8736 | 2.119 | 2.119 | 2.123 | 2.101 | 2.220 | 3,575,927 | 2.1425 | -2.82% |
| 2012-07-24 | 0 | 4.960 | 4.940 | 5.000 | 4.940 | 5.090 | 1,028,000 | 5,146,300 | 5.0061 | 2.180 | 2.172 | 2.198 | 2.172 | 2.238 | 2,338,456 | 2.2007 | 0.61% |
| 2012-07-23 | 0 | 4.930 | 4.920 | 4.930 | 4.800 | 5.060 | 1,580,000 | 7,819,110 | 4.9488 | 2.167 | 2.163 | 2.167 | 2.110 | 2.224 | 3,594,125 | 2.1755 | -3.33% |
| 2012-07-20 | 0 | 5.100 | 5.090 | 5.150 | 5.060 | 5.280 | 1,228,000 | 6,286,260 | 5.1191 | 2.242 | 2.238 | 2.264 | 2.224 | 2.321 | 2,793,409 | 2.2504 | -0.97% |
| 2012-07-19 | 0 | 5.150 | 5.090 | 5.150 | 5.090 | 5.300 | 1,188,000 | 6,199,120 | 5.2181 | 2.264 | 2.238 | 2.264 | 2.238 | 2.330 | 2,702,418 | 2.2939 | -0.19% |
| 2012-07-18 | 0 | 5.160 | 5.170 | 5.190 | 5.110 | 5.400 | 2,480,218 | 12,988,413 | 5.2368 | 2.268 | 2.273 | 2.282 | 2.246 | 2.374 | 5,641,908 | 2.3021 | -3.01% |
| 2012-07-17 | 0 | 5.320 | 5.310 | 5.320 | 5.230 | 5.490 | 2,146,000 | 11,456,900 | 5.3387 | 2.339 | 2.334 | 2.339 | 2.299 | 2.413 | 4,881,641 | 2.3469 | 0.19% |
| 2012-07-16 | 0 | 5.310 | 5.310 | 5.340 | 5.280 | 5.600 | 2,396,000 | 12,924,440 | 5.3942 | 2.334 | 2.334 | 2.347 | 2.321 | 2.462 | 5,450,332 | 2.3713 | -4.50% |
| 2012-07-13 | 0 | 5.560 | 5.520 | 5.570 | 5.450 | 5.620 | 2,654,864 | 14,733,232 | 5.5495 | 2.444 | 2.427 | 2.449 | 2.396 | 2.471 | 6,039,186 | 2.4396 | 2.58% |
| 2012-07-12 | 0 | 5.420 | 5.340 | 5.420 | 5.240 | 5.500 | 2,706,000 | 14,606,320 | 5.3978 | 2.383 | 2.347 | 2.383 | 2.304 | 2.418 | 6,155,508 | 2.3729 | 1.88% |
| 2012-07-11 | 0 | 5.320 | 5.320 | 5.340 | 5.250 | 5.450 | 3,392,000 | 18,255,220 | 5.3818 | 2.339 | 2.339 | 2.347 | 2.308 | 2.396 | 7,715,995 | 2.3659 | -0.56% |
| 2012-07-10 | 0 | 5.350 | 5.310 | 5.350 | 5.260 | 5.410 | 3,964,000 | 21,099,480 | 5.3228 | 2.352 | 2.334 | 2.352 | 2.312 | 2.378 | 9,017,160 | 2.3399 | 1.33% |
| 2012-07-09 | 0 | 5.280 | 5.280 | 5.300 | 5.280 | 5.650 | 3,010,600 | 16,309,604 | 5.4174 | 2.321 | 2.321 | 2.330 | 2.321 | 2.484 | 6,848,401 | 2.3815 | -1.86% |
| 2012-07-06 | 0 | 5.380 | 5.380 | 5.390 | 5.110 | 5.530 | 5,736,000 | 30,722,640 | 5.3561 | 2.365 | 2.365 | 2.369 | 2.246 | 2.431 | 13,048,040 | 2.3546 | 6.53% |
| 2012-07-05 | 0 | 5.050 | 5.050 | 5.080 | 4.970 | 5.100 | 1,250,000 | 6,272,100 | 5.0177 | 2.220 | 2.220 | 2.233 | 2.185 | 2.242 | 2,843,454 | 2.2058 | 0.80% |
| 2012-07-04 | 0 | 5.010 | 5.010 | 5.020 | 4.800 | 5.080 | 4,942,000 | 24,507,880 | 4.9591 | 2.202 | 2.202 | 2.207 | 2.110 | 2.233 | 11,241,878 | 2.1801 | 4.81% |
| 2012-07-03 | 0 | 4.780 | 4.780 | 4.790 | 4.570 | 4.820 | 3,621,281 | 17,254,804 | 4.7648 | 2.101 | 2.101 | 2.106 | 2.009 | 2.119 | 8,237,555 | 2.0947 | 5.05% |
| 2012-06-29 | 0 | 4.550 | 4.540 | 4.600 | 4.500 | 4.610 | 1,945,500 | 8,886,552 | 4.5677 | 2.000 | 1.996 | 2.022 | 1.978 | 2.027 | 4,425,551 | 2.0080 | 2.94% |
| 2012-06-28 | 0 | 4.420 | 4.400 | 4.440 | 4.350 | 4.590 | 2,789,240 | 12,548,445 | 4.4989 | 1.943 | 1.934 | 1.952 | 1.912 | 2.018 | 6,344,859 | 1.9777 | -1.12% |
| 2012-06-27 | 0 | 4.470 | 4.460 | 4.510 | 4.420 | 4.590 | 1,176,000 | 5,320,480 | 4.5242 | 1.965 | 1.961 | 1.983 | 1.943 | 2.018 | 2,675,121 | 1.9889 | 0.00% |
| 2012-06-26 | 0 | 4.470 | 4.440 | 4.490 | 4.240 | 4.490 | 2,030,000 | 8,989,820 | 4.4285 | 1.965 | 1.952 | 1.974 | 1.864 | 1.974 | 4,617,769 | 1.9468 | 1.59% |
| 2012-06-25 | 0 | 4.400 | 4.330 | 4.400 | 4.200 | 4.480 | 1,678,000 | 7,396,520 | 4.4079 | 1.934 | 1.903 | 1.934 | 1.846 | 1.969 | 3,817,052 | 1.9378 | 3.53% |
| 2012-06-22 | 0 | 4.250 | 4.230 | 4.280 | 4.210 | 4.400 | 2,246,000 | 9,631,680 | 4.2884 | 1.868 | 1.860 | 1.882 | 1.851 | 1.934 | 5,109,117 | 1.8852 | -2.75% |
| 2012-06-21 | 0 | 4.370 | 4.340 | 4.380 | 4.310 | 4.530 | 3,582,000 | 15,787,830 | 4.4075 | 1.921 | 1.908 | 1.925 | 1.895 | 1.991 | 8,148,200 | 1.9376 | -3.32% |
| 2012-06-20 | 0 | 4.520 | 4.490 | 4.500 | 4.490 | 4.580 | 1,452,000 | 6,573,400 | 4.5271 | 1.987 | 1.974 | 1.978 | 1.974 | 2.013 | 3,302,956 | 1.9902 | -0.44% |
| 2012-06-19 | 0 | 4.540 | 4.520 | 4.530 | 4.500 | 4.650 | 1,078,000 | 4,922,280 | 4.5661 | 1.996 | 1.987 | 1.991 | 1.978 | 2.044 | 2,452,194 | 2.0073 | -0.87% |
| 2012-06-18 | 0 | 4.580 | 4.560 | 4.600 | 4.550 | 4.660 | 4,417,725 | 20,135,031 | 4.5578 | 2.013 | 2.005 | 2.022 | 2.000 | 2.049 | 10,049,277 | 2.0036 | 1.10% |
| 2012-06-15 | 0 | 4.530 | 4.520 | 4.630 | 4.480 | 4.660 | 12,493,382 | 57,037,457 | 4.5654 | 1.991 | 1.987 | 2.035 | 1.969 | 2.049 | 28,419,481 | 2.0070 | 1.12% |
| 2012-06-14 | 0 | 4.480 | 4.480 | 4.520 | 4.450 | 4.600 | 2,339,600 | 10,594,296 | 4.5283 | 1.969 | 1.969 | 1.987 | 1.956 | 2.022 | 5,322,035 | 1.9906 | -1.54% |
| 2012-06-13 | 0 | 4.550 | 4.550 | 4.580 | 4.510 | 4.720 | 3,108,000 | 14,301,140 | 4.6014 | 2.000 | 2.000 | 2.013 | 1.983 | 2.075 | 7,069,963 | 2.0228 | -3.60% |
| 2012-06-12 | 0 | 4.720 | 4.700 | 4.710 | 4.340 | 4.730 | 4,586,000 | 20,910,560 | 4.5597 | 2.075 | 2.066 | 2.071 | 1.908 | 2.079 | 10,432,062 | 2.0045 | 7.27% |
| 2012-06-11 | 0 | 4.400 | 4.350 | 4.400 | 4.070 | 4.550 | 6,931,787 | 30,074,875 | 4.3387 | 1.934 | 1.912 | 1.934 | 1.789 | 2.000 | 15,768,171 | 1.9073 | 11.68% |
| 2012-06-08 | 0 | 3.940 | 3.930 | 3.940 | 3.880 | 4.150 | 2,028,074 | 8,155,183 | 4.0211 | 1.732 | 1.728 | 1.732 | 1.706 | 1.824 | 4,613,387 | 1.7677 | -2.48% |
| 2012-06-07 | 0 | 4.040 | 4.000 | 4.040 | 4.000 | 4.160 | 566,000 | 2,316,180 | 4.0922 | 1.776 | 1.758 | 1.776 | 1.758 | 1.829 | 1,287,516 | 1.7990 | 0.50% |
| 2012-06-06 | 0 | 4.020 | 4.010 | 4.070 | 3.950 | 4.170 | 1,604,593 | 6,440,635 | 4.0139 | 1.767 | 1.763 | 1.789 | 1.736 | 1.833 | 3,650,069 | 1.7645 | 2.29% |
| 2012-06-05 | 0 | 3.930 | 3.920 | 3.950 | 3.920 | 4.200 | 1,364,000 | 5,426,220 | 3.9782 | 1.728 | 1.723 | 1.736 | 1.723 | 1.846 | 3,102,776 | 1.7488 | -2.48% |
| 2012-06-04 | 0 | 4.030 | 3.990 | 4.030 | 3.990 | 4.130 | 1,208,000 | 4,858,560 | 4.0220 | 1.772 | 1.754 | 1.772 | 1.754 | 1.816 | 2,747,913 | 1.7681 | -3.12% |
| 2012-06-01 | 0 | 4.160 | 4.140 | 4.160 | 4.050 | 4.190 | 947,194 | 3,905,159 | 4.1229 | 1.829 | 1.820 | 1.829 | 1.780 | 1.842 | 2,154,642 | 1.8124 | -0.72% |
| 2012-05-31 | 0 | 4.190 | 4.190 | 4.220 | 4.170 | 4.330 | 1,882,000 | 8,000,860 | 4.2513 | 1.842 | 1.842 | 1.855 | 1.833 | 1.903 | 4,281,104 | 1.8689 | -3.23% |
| 2012-05-30 | 0 | 4.330 | 4.330 | 4.350 | 4.300 | 4.410 | 1,465,200 | 6,356,320 | 4.3382 | 1.903 | 1.903 | 1.912 | 1.890 | 1.939 | 3,332,982 | 1.9071 | -1.81% |
| 2012-05-29 | 0 | 4.410 | 4.400 | 4.420 | 4.130 | 4.470 | 1,040,000 | 4,533,320 | 4.3590 | 1.939 | 1.934 | 1.943 | 1.816 | 1.965 | 2,365,753 | 1.9162 | 6.52% |
| 2012-05-28 | 0 | 4.140 | 4.130 | 4.170 | 4.000 | 4.230 | 554,000 | 2,282,640 | 4.1203 | 1.820 | 1.816 | 1.833 | 1.758 | 1.860 | 1,260,219 | 1.8113 | 0.98% |
| 2012-05-25 | 0 | 4.100 | 4.100 | 4.130 | 4.000 | 4.240 | 464,000 | 1,901,140 | 4.0973 | 1.802 | 1.802 | 1.816 | 1.758 | 1.864 | 1,055,490 | 1.8012 | -2.15% |
| 2012-05-24 | 0 | 4.190 | 4.160 | 4.200 | 4.120 | 4.280 | 558,000 | 2,337,520 | 4.1891 | 1.842 | 1.829 | 1.846 | 1.811 | 1.882 | 1,269,318 | 1.8416 | -0.95% |
| 2012-05-23 | 0 | 4.230 | 4.210 | 4.230 | 4.050 | 4.280 | 1,286,738 | 5,404,787 | 4.2004 | 1.860 | 1.851 | 1.860 | 1.780 | 1.882 | 2,927,024 | 1.8465 | 2.17% |
| 2012-05-22 | 0 | 4.140 | 4.130 | 4.180 | 4.090 | 4.200 | 424,000 | 1,759,580 | 4.1500 | 1.820 | 1.816 | 1.838 | 1.798 | 1.846 | 964,499 | 1.8243 | 3.24% |
| 2012-05-21 | 0 | 4.010 | 3.960 | 4.030 | 3.870 | 4.240 | 593,428 | 2,389,594 | 4.0268 | 1.763 | 1.741 | 1.772 | 1.701 | 1.864 | 1,349,908 | 1.7702 | 1.01% |
| 2012-05-18 | 0 | 3.970 | 3.940 | 4.030 | 3.900 | 4.120 | 760,000 | 2,999,140 | 3.9462 | 1.745 | 1.732 | 1.772 | 1.714 | 1.811 | 1,728,820 | 1.7348 | -2.22% |
| 2012-05-17 | 0 | 4.060 | 4.040 | 4.080 | 4.000 | 4.130 | 193,428 | 783,331 | 4.0497 | 1.785 | 1.776 | 1.794 | 1.758 | 1.816 | 440,003 | 1.7803 | 1.50% |
| 2012-05-16 | 0 | 4.000 | 3.970 | 4.020 | 3.970 | 4.110 | 1,530,000 | 6,142,140 | 4.0145 | 1.758 | 1.745 | 1.767 | 1.745 | 1.807 | 3,480,387 | 1.7648 | -4.53% |
| 2012-05-15 | 0 | 4.190 | 4.190 | 4.240 | 4.150 | 4.300 | 830,500 | 3,504,350 | 4.2196 | 1.842 | 1.842 | 1.864 | 1.824 | 1.890 | 1,889,191 | 1.8549 | -1.18% |
| 2012-05-14 | 0 | 4.240 | 4.240 | 4.260 | 4.240 | 4.390 | 434,000 | 1,871,620 | 4.3125 | 1.864 | 1.864 | 1.873 | 1.864 | 1.930 | 987,247 | 1.8958 | -1.40% |
| 2012-05-11 | 0 | 4.300 | 4.280 | 4.300 | 4.280 | 4.380 | 632,000 | 2,733,000 | 4.3244 | 1.890 | 1.882 | 1.890 | 1.882 | 1.925 | 1,437,650 | 1.9010 | -0.69% |
| 2012-05-10 | 0 | 4.330 | 4.310 | 4.330 | 4.250 | 4.500 | 860,464 | 3,747,909 | 4.3557 | 1.903 | 1.895 | 1.903 | 1.868 | 1.978 | 1,957,352 | 1.9148 | -3.78% |
| 2012-05-09 | 0 | 4.500 | 4.460 | 4.500 | 4.450 | 4.520 | 571,100 | 2,556,285 | 4.4761 | 1.978 | 1.961 | 1.978 | 1.956 | 1.987 | 1,299,117 | 1.9677 | -1.10% |
| 2012-05-08 | 0 | 4.550 | 4.500 | 4.550 | 4.480 | 4.650 | 959,600 | 4,341,780 | 4.5246 | 2.000 | 1.978 | 2.000 | 1.969 | 2.044 | 2,182,862 | 1.9890 | -1.09% |
| 2012-05-07 | 0 | 4.600 | 4.560 | 4.600 | 4.530 | 4.760 | 604,000 | 2,803,780 | 4.6420 | 2.022 | 2.005 | 2.022 | 1.991 | 2.093 | 1,373,957 | 2.0407 | -4.56% |
| 2012-05-04 | 0 | 4.820 | 4.820 | 4.900 | 4.790 | 4.900 | 1,266,080 | 6,131,352 | 4.8428 | 2.119 | 2.119 | 2.154 | 2.106 | 2.154 | 2,880,032 | 2.1289 | -1.83% |
| 2012-05-03 | 0 | 4.910 | 4.900 | 4.910 | 4.780 | 5.000 | 1,841,030 | 9,060,179 | 4.9213 | 2.158 | 2.154 | 2.158 | 2.101 | 2.198 | 4,187,907 | 2.1634 | 2.08% |
| 2012-05-02 | 0 | 4.810 | 4.810 | 4.840 | 4.610 | 4.820 | 1,014,780 | 4,775,842 | 4.7063 | 2.115 | 2.115 | 2.128 | 2.027 | 2.119 | 2,308,384 | 2.0689 | 3.00% |
| 2012-04-30 | 0 | 4.670 | 4.620 | 4.680 | 4.570 | 4.680 | 574,000 | 2,655,110 | 4.6256 | 2.053 | 2.031 | 2.057 | 2.009 | 2.057 | 1,305,714 | 2.0335 | 1.74% |
| 2012-04-27 | 0 | 4.590 | 4.580 | 4.630 | 4.560 | 4.640 | 966,000 | 4,449,780 | 4.6064 | 2.018 | 2.013 | 2.035 | 2.005 | 2.040 | 2,197,421 | 2.0250 | 0.00% |
| 2012-04-26 | 0 | 4.590 | 4.590 | 4.650 | 4.580 | 4.690 | 846,000 | 3,924,880 | 4.6393 | 2.018 | 2.018 | 2.044 | 2.013 | 2.062 | 1,924,449 | 2.0395 | -0.22% |
| 2012-04-25 | 0 | 4.600 | 4.580 | 4.600 | 4.510 | 4.660 | 2,926,000 | 13,430,060 | 4.5899 | 2.022 | 2.013 | 2.022 | 1.983 | 2.049 | 6,655,956 | 2.0178 | -0.86% |
| 2012-04-24 | 0 | 4.640 | 4.630 | 4.660 | 4.630 | 4.890 | 640,000 | 2,995,580 | 4.6806 | 2.040 | 2.035 | 2.049 | 2.035 | 2.150 | 1,455,848 | 2.0576 | -1.07% |
| 2012-04-23 | 0 | 4.690 | 4.670 | 4.740 | 4.680 | 5.050 | 684,000 | 3,293,140 | 4.8145 | 2.062 | 2.053 | 2.084 | 2.057 | 2.220 | 1,555,938 | 2.1165 | -3.89% |
| 2012-04-20 | 0 | 4.880 | 4.880 | 4.910 | 4.870 | 5.170 | 901,806 | 4,443,803 | 4.9277 | 2.145 | 2.145 | 2.158 | 2.141 | 2.273 | 2,051,395 | 2.1662 | -2.20% |
| 2012-04-19 | 0 | 4.990 | 4.970 | 4.990 | 4.920 | 5.170 | 756,000 | 3,762,712 | 4.9771 | 2.194 | 2.185 | 2.194 | 2.163 | 2.273 | 1,719,721 | 2.1880 | -1.38% |
| 2012-04-18 | 0 | 5.060 | 5.000 | 5.060 | 5.010 | 5.190 | 402,000 | 2,047,480 | 5.0932 | 2.224 | 2.198 | 2.224 | 2.202 | 2.282 | 914,455 | 2.2390 | 1.20% |
| 2012-04-17 | 0 | 5.000 | 4.970 | 5.010 | 4.940 | 5.110 | 510,000 | 2,558,540 | 5.0167 | 2.198 | 2.185 | 2.202 | 2.172 | 2.246 | 1,160,129 | 2.2054 | -0.60% |
| 2012-04-16 | 0 | 5.030 | 5.030 | 5.090 | 5.030 | 5.120 | 560,000 | 2,831,720 | 5.0566 | 2.211 | 2.211 | 2.238 | 2.211 | 2.251 | 1,273,867 | 2.2229 | -3.82% |
| 2012-04-13 | 0 | 5.230 | 5.200 | 5.230 | 5.100 | 5.260 | 1,342,976 | 6,974,141 | 5.1930 | 2.299 | 2.286 | 2.299 | 2.242 | 2.312 | 3,054,952 | 2.2829 | 0.97% |
| 2012-04-12 | 0 | 5.180 | 5.180 | 5.200 | 4.950 | 5.200 | 1,857,117 | 9,450,548 | 5.0888 | 2.277 | 2.277 | 2.286 | 2.176 | 2.286 | 4,224,501 | 2.2371 | 4.23% |
| 2012-04-11 | 0 | 4.970 | 4.960 | 4.990 | 4.830 | 4.980 | 964,000 | 4,749,280 | 4.9266 | 2.185 | 2.180 | 2.194 | 2.123 | 2.189 | 2,192,871 | 2.1658 | 1.43% |
| 2012-04-10 | 0 | 4.900 | 4.880 | 4.900 | 4.680 | 4.940 | 1,460,000 | 6,941,890 | 4.7547 | 2.154 | 2.145 | 2.154 | 2.057 | 2.172 | 3,321,154 | 2.0902 | 0.00% |
| 2012-04-05 | 0 | 4.900 | 4.900 | 4.910 | 4.620 | 5.150 | 2,889,282 | 14,174,023 | 4.9057 | 2.154 | 2.154 | 2.158 | 2.031 | 2.264 | 6,572,431 | 2.1566 | 0.41% |
| 2012-04-03 | 0 | 4.880 | 4.840 | 4.900 | 4.610 | 4.910 | 1,446,000 | 6,890,720 | 4.7654 | 2.145 | 2.128 | 2.154 | 2.027 | 2.158 | 3,289,307 | 2.0949 | 7.73% |
| 2012-04-02 | 0 | 4.530 | 4.510 | 4.530 | 4.400 | 4.550 | 867,783 | 3,876,429 | 4.4670 | 1.991 | 1.983 | 1.991 | 1.934 | 2.000 | 1,974,001 | 1.9637 | -0.44% |
| 2012-03-30 | 0 | 4.550 | 4.520 | 4.550 | 4.460 | 4.590 | 1,502,000 | 6,771,476 | 4.5083 | 2.000 | 1.987 | 2.000 | 1.961 | 2.018 | 3,416,694 | 1.9819 | 0.66% |
| 2012-03-29 | 0 | 4.520 | 4.510 | 4.520 | 4.430 | 4.570 | 1,060,000 | 4,783,550 | 4.5128 | 1.987 | 1.983 | 1.987 | 1.947 | 2.009 | 2,411,249 | 1.9838 | -1.74% |
| 2012-03-28 | 0 | 4.600 | 4.590 | 4.600 | 4.540 | 4.750 | 824,025 | 3,801,611 | 4.6135 | 2.022 | 2.018 | 2.022 | 1.996 | 2.088 | 1,874,461 | 2.0281 | -3.16% |
| 2012-03-27 | 0 | 4.750 | 4.700 | 4.750 | 4.550 | 4.750 | 1,706,494 | 7,969,087 | 4.6699 | 2.088 | 2.066 | 2.088 | 2.000 | 2.088 | 3,881,869 | 2.0529 | 4.86% |
| 2012-03-26 | 0 | 4.530 | 4.520 | 4.530 | 4.520 | 4.700 | 690,050 | 3,170,408 | 4.5945 | 1.991 | 1.987 | 1.991 | 1.987 | 2.066 | 1,569,700 | 2.0198 | -1.52% |
| 2012-03-23 | 0 | 4.600 | 4.580 | 4.600 | 4.570 | 4.800 | 714,000 | 3,294,280 | 4.6138 | 2.022 | 2.013 | 2.022 | 2.009 | 2.110 | 1,624,181 | 2.0283 | -3.36% |
| 2012-03-22 | 0 | 4.760 | 4.730 | 4.760 | 4.730 | 4.900 | 1,196,526 | 5,708,232 | 4.7707 | 2.093 | 2.079 | 2.093 | 2.079 | 2.154 | 2,721,813 | 2.0972 | 0.00% |
| 2012-03-21 | 0 | 4.760 | 4.750 | 4.780 | 4.710 | 4.970 | 816,850 | 3,899,484 | 4.7738 | 2.093 | 2.088 | 2.101 | 2.071 | 2.185 | 1,858,140 | 2.0986 | -4.42% |
| 2012-03-20 | 0 | 4.980 | 4.980 | 4.990 | 4.800 | 5.000 | 1,166,000 | 5,739,836 | 4.9227 | 2.189 | 2.189 | 2.194 | 2.110 | 2.198 | 2,652,373 | 2.1640 | 3.97% |
| 2012-03-19 | 0 | 4.790 | 4.780 | 4.800 | 4.750 | 5.040 | 2,326,000 | 11,325,190 | 4.8690 | 2.106 | 2.101 | 2.110 | 2.088 | 2.216 | 5,291,098 | 2.1404 | -4.77% |
| 2012-03-16 | 0 | 5.030 | 5.010 | 5.040 | 4.850 | 5.250 | 3,944,000 | 19,740,540 | 5.0052 | 2.211 | 2.202 | 2.216 | 2.132 | 2.308 | 8,971,665 | 2.2003 | -2.52% |
| 2012-03-15 | 0 | 5.160 | 5.160 | 5.170 | 5.130 | 5.640 | 3,614,000 | 19,098,520 | 5.2846 | 2.268 | 2.268 | 2.273 | 2.255 | 2.479 | 8,220,993 | 2.3231 | -8.51% |
| 2012-03-14 | 0 | 5.640 | 5.610 | 5.650 | 5.610 | 5.870 | 1,862,000 | 10,728,540 | 5.7618 | 2.479 | 2.466 | 2.484 | 2.466 | 2.580 | 4,235,608 | 2.5329 | -1.91% |
| 2012-03-13 | 0 | 5.750 | 5.710 | 5.750 | 5.720 | 5.880 | 1,148,000 | 6,642,994 | 5.7866 | 2.528 | 2.510 | 2.528 | 2.515 | 2.585 | 2,611,428 | 2.5438 | 0.88% |
| 2012-03-12 | 0 | 5.700 | 5.700 | 5.730 | 5.640 | 5.820 | 1,168,154 | 6,701,427 | 5.7368 | 2.506 | 2.506 | 2.519 | 2.479 | 2.559 | 2,657,273 | 2.5219 | -2.90% |
| 2012-03-09 | 0 | 5.870 | 5.870 | 5.890 | 5.820 | 6.020 | 1,195,000 | 7,088,450 | 5.9318 | 2.580 | 2.580 | 2.589 | 2.559 | 2.646 | 2,718,342 | 2.6076 | -0.68% |
| 2012-03-08 | 0 | 5.910 | 5.840 | 5.910 | 5.800 | 6.030 | 1,033,600 | 6,113,640 | 5.9149 | 2.598 | 2.567 | 2.598 | 2.550 | 2.651 | 2,351,195 | 2.6002 | 3.68% |
| 2012-03-07 | 0 | 5.700 | 5.660 | 5.710 | 5.610 | 5.770 | 686,000 | 3,908,560 | 5.6976 | 2.506 | 2.488 | 2.510 | 2.466 | 2.537 | 1,560,487 | 2.5047 | -0.70% |
| 2012-03-06 | 0 | 5.740 | 5.720 | 5.740 | 5.730 | 6.120 | 2,401,725 | 14,133,695 | 5.8848 | 2.523 | 2.515 | 2.523 | 2.519 | 2.690 | 5,463,355 | 2.5870 | -4.81% |
| 2012-03-05 | 0 | 6.030 | 5.990 | 6.030 | 5.970 | 6.340 | 760,835 | 4,620,987 | 6.0736 | 2.651 | 2.633 | 2.651 | 2.624 | 2.787 | 1,730,719 | 2.6700 | -1.79% |
| 2012-03-02 | 0 | 6.140 | 6.090 | 6.150 | 5.940 | 6.210 | 1,726,000 | 10,472,000 | 6.0672 | 2.699 | 2.677 | 2.704 | 2.611 | 2.730 | 3,926,241 | 2.6672 | 3.37% |
| 2012-03-01 | 0 | 5.940 | 5.900 | 5.940 | 5.830 | 6.250 | 2,349,440 | 14,109,228 | 6.0054 | 2.611 | 2.594 | 2.611 | 2.563 | 2.748 | 5,344,419 | 2.6400 | -5.56% |
| 2012-02-29 | 0 | 6.290 | 6.280 | 6.310 | 6.200 | 6.560 | 3,430,000 | 21,599,590 | 6.2973 | 2.765 | 2.761 | 2.774 | 2.726 | 2.884 | 7,802,436 | 2.7683 | -3.53% |
| 2012-02-28 | 0 | 6.520 | 6.510 | 6.520 | 6.320 | 6.600 | 2,195,000 | 14,308,950 | 6.5189 | 2.866 | 2.862 | 2.866 | 2.778 | 2.901 | 4,993,104 | 2.8657 | 0.93% |
| 2012-02-27 | 0 | 6.460 | 6.450 | 6.540 | 6.280 | 6.840 | 2,488,000 | 16,411,450 | 6.5962 | 2.840 | 2.835 | 2.875 | 2.761 | 3.007 | 5,659,610 | 2.8997 | -3.44% |
| 2012-02-24 | 0 | 6.690 | 6.690 | 6.720 | 6.360 | 6.760 | 5,810,050 | 38,558,738 | 6.6366 | 2.941 | 2.941 | 2.954 | 2.796 | 2.972 | 13,216,486 | 2.9175 | 4.69% |
| 2012-02-23 | 0 | 6.390 | 6.390 | 6.430 | 6.360 | 6.690 | 3,238,377 | 21,114,200 | 6.5200 | 2.809 | 2.809 | 2.827 | 2.796 | 2.941 | 7,366,540 | 2.8662 | -1.08% |
| 2012-02-22 | 0 | 6.460 | 6.450 | 6.460 | 5.990 | 6.510 | 6,784,000 | 43,492,800 | 6.4111 | 2.840 | 2.835 | 2.840 | 2.633 | 2.862 | 15,431,991 | 2.8184 | 6.08% |
| 2012-02-21 | 0 | 6.090 | 6.040 | 6.090 | 5.970 | 6.300 | 2,128,000 | 12,862,070 | 6.0442 | 2.677 | 2.655 | 2.677 | 2.624 | 2.770 | 4,840,695 | 2.6571 | -0.49% |
| 2012-02-20 | 0 | 6.120 | 6.110 | 6.130 | 5.940 | 6.210 | 5,483,057 | 33,589,370 | 6.1260 | 2.690 | 2.686 | 2.695 | 2.611 | 2.730 | 12,472,654 | 2.6930 | 4.26% |
| 2012-02-17 | 0 | 5.870 | 5.870 | 5.900 | 5.820 | 5.990 | 1,666,000 | 9,839,280 | 5.9059 | 2.580 | 2.580 | 2.594 | 2.559 | 2.633 | 3,789,755 | 2.5963 | 1.21% |
| 2012-02-16 | 0 | 5.800 | 5.790 | 5.800 | 5.760 | 5.920 | 2,784,000 | 16,190,420 | 5.8155 | 2.550 | 2.545 | 2.550 | 2.532 | 2.602 | 6,332,940 | 2.5565 | -2.85% |
| 2012-02-15 | 0 | 5.970 | 5.960 | 5.970 | 5.470 | 5.980 | 6,816,000 | 39,548,120 | 5.8022 | 2.624 | 2.620 | 2.624 | 2.405 | 2.629 | 15,504,783 | 2.5507 | 9.34% |
| 2012-02-14 | 0 | 5.460 | 5.450 | 5.460 | 5.420 | 5.590 | 2,358,000 | 12,938,810 | 5.4872 | 2.400 | 2.396 | 2.400 | 2.383 | 2.457 | 5,363,891 | 2.4122 | 1.30% |
| 2012-02-13 | 0 | 5.390 | 5.360 | 5.390 | 5.290 | 5.470 | 2,024,000 | 10,861,620 | 5.3664 | 2.369 | 2.356 | 2.369 | 2.326 | 2.405 | 4,604,120 | 2.3591 | -1.46% |
| 2012-02-10 | 0 | 5.470 | 5.430 | 5.470 | 5.420 | 5.640 | 9,131,950 | 50,122,808 | 5.4887 | 2.405 | 2.387 | 2.405 | 2.383 | 2.479 | 20,773,020 | 2.4129 | 0.74% |
| 2012-02-09 | 0 | 5.430 | 5.410 | 5.420 | 5.090 | 5.440 | 10,556,000 | 56,492,050 | 5.3517 | 2.387 | 2.378 | 2.383 | 2.238 | 2.391 | 24,012,396 | 2.3526 | 5.85% |
| 2012-02-08 | 0 | 5.130 | 5.100 | 5.130 | 5.000 | 5.180 | 3,910,000 | 20,000,930 | 5.1153 | 2.255 | 2.242 | 2.255 | 2.198 | 2.277 | 8,894,323 | 2.2487 | 3.01% |
| 2012-02-07 | 0 | 4.980 | 4.940 | 4.990 | 4.940 | 5.060 | 1,317,734 | 6,573,642 | 4.9886 | 2.189 | 2.172 | 2.194 | 2.172 | 2.224 | 2,997,532 | 2.1930 | -0.20% |
| 2012-02-06 | 0 | 4.990 | 4.970 | 5.000 | 4.960 | 5.060 | 1,751,000 | 8,753,440 | 4.9991 | 2.194 | 2.185 | 2.198 | 2.180 | 2.224 | 3,983,110 | 2.1976 | -1.19% |
| 2012-02-03 | 0 | 5.050 | 5.040 | 5.050 | 4.940 | 5.100 | 3,649,654 | 18,308,473 | 5.0165 | 2.220 | 2.216 | 2.220 | 2.172 | 2.242 | 8,302,097 | 2.2053 | 0.80% |
| 2012-02-02 | 0 | 5.010 | 4.990 | 5.010 | 4.810 | 5.010 | 4,702,000 | 23,358,400 | 4.9678 | 2.202 | 2.194 | 2.202 | 2.115 | 2.202 | 10,695,935 | 2.1839 | 2.87% |
| 2012-02-01 | 0 | 4.870 | 4.830 | 4.870 | 4.800 | 4.890 | 2,228,000 | 10,768,971 | 4.8335 | 2.141 | 2.123 | 2.141 | 2.110 | 2.150 | 5,068,172 | 2.1248 | 1.88% |
| 2012-01-31 | 0 | 4.780 | 4.760 | 4.800 | 4.710 | 4.860 | 3,260,000 | 15,580,146 | 4.7792 | 2.101 | 2.093 | 2.110 | 2.071 | 2.136 | 7,415,727 | 2.1010 | -0.42% |
| 2012-01-30 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 4.880 | 2,802,025 | 13,485,550 | 4.8128 | 2.110 | 2.088 | 2.110 | 2.066 | 2.145 | 6,373,942 | 2.1157 | -2.24% |
| 2012-01-27 | 0 | 4.910 | 4.890 | 4.900 | 4.870 | 4.960 | 5,322,000 | 26,050,131 | 4.8948 | 2.158 | 2.150 | 2.154 | 2.141 | 2.180 | 12,106,288 | 2.1518 | 0.41% |
| 2012-01-26 | 0 | 4.890 | 4.890 | 4.900 | 4.780 | 5.000 | 7,372,000 | 35,818,120 | 4.8587 | 2.150 | 2.150 | 2.154 | 2.101 | 2.198 | 16,769,552 | 2.1359 | 3.16% |
| 2012-01-20 | 0 | 4.740 | 4.740 | 4.750 | 4.520 | 4.900 | 1,938,000 | 9,172,800 | 4.7331 | 2.084 | 2.084 | 2.088 | 1.987 | 2.154 | 4,408,490 | 2.0807 | -3.27% |
| 2012-01-19 | 0 | 4.900 | 4.830 | 4.950 | 4.410 | 4.990 | 5,236,000 | 24,337,790 | 4.6482 | 2.154 | 2.123 | 2.176 | 1.939 | 2.194 | 11,910,658 | 2.0434 | 10.61% |
| 2012-01-18 | 0 | 4.430 | 4.390 | 4.430 | 4.160 | 4.440 | 1,882,000 | 8,133,350 | 4.3217 | 1.947 | 1.930 | 1.947 | 1.829 | 1.952 | 4,281,104 | 1.8998 | 5.73% |
| 2012-01-17 | 0 | 4.190 | 4.190 | 4.200 | 4.060 | 4.240 | 1,552,000 | 6,485,530 | 4.1788 | 1.842 | 1.842 | 1.846 | 1.785 | 1.864 | 3,530,432 | 1.8370 | 4.75% |
| 2012-01-16 | 0 | 4.000 | 3.990 | 4.050 | 3.930 | 4.120 | 1,372,000 | 5,490,930 | 4.0021 | 1.758 | 1.754 | 1.780 | 1.728 | 1.811 | 3,120,975 | 1.7594 | -0.99% |
| 2012-01-13 | 0 | 4.040 | 4.040 | 4.090 | 3.860 | 4.090 | 1,756,000 | 6,971,260 | 3.9700 | 1.776 | 1.776 | 1.798 | 1.697 | 1.798 | 3,994,484 | 1.7452 | 3.86% |
| 2012-01-12 | 0 | 3.890 | 3.860 | 3.900 | 3.820 | 3.950 | 2,032,000 | 7,862,260 | 3.8692 | 1.710 | 1.697 | 1.714 | 1.679 | 1.736 | 4,622,318 | 1.7009 | 1.30% |
| 2012-01-11 | 0 | 3.840 | 3.840 | 3.860 | 3.800 | 3.940 | 1,984,500 | 7,688,540 | 3.8743 | 1.688 | 1.688 | 1.697 | 1.671 | 1.732 | 4,514,267 | 1.7032 | -0.52% |
| 2012-01-10 | 0 | 3.860 | 3.840 | 3.860 | 3.720 | 3.890 | 2,374,000 | 9,063,487 | 3.8178 | 1.697 | 1.688 | 1.697 | 1.635 | 1.710 | 5,400,287 | 1.6783 | 2.12% |
| 2012-01-09 | 0 | 3.780 | 3.780 | 3.790 | 3.610 | 3.840 | 752,000 | 2,796,580 | 3.7189 | 1.662 | 1.662 | 1.666 | 1.587 | 1.688 | 1,710,622 | 1.6348 | 3.28% |
| 2012-01-06 | 0 | 3.660 | 3.640 | 3.660 | 3.630 | 3.760 | 1,692,000 | 6,205,420 | 3.6675 | 1.609 | 1.600 | 1.609 | 1.596 | 1.653 | 3,848,899 | 1.6123 | -1.88% |
| 2012-01-05 | 0 | 3.730 | 3.710 | 3.750 | 3.720 | 3.980 | 2,562,000 | 9,761,480 | 3.8101 | 1.640 | 1.631 | 1.649 | 1.635 | 1.750 | 5,827,942 | 1.6749 | -3.87% |
| 2012-01-04 | 0 | 3.880 | 3.880 | 3.900 | 3.880 | 4.050 | 2,168,983 | 8,599,521 | 3.9648 | 1.706 | 1.706 | 1.714 | 1.706 | 1.780 | 4,933,922 | 1.7429 | -3.00% |
| 2012-01-03 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.290 | 1,540,963 | 6,267,822 | 4.0675 | 1.758 | 1.754 | 1.758 | 1.754 | 1.886 | 3,505,325 | 1.7881 | -0.74% |
| 2011-12-30 | 0 | 4.030 | 4.020 | 4.050 | 4.020 | 4.090 | 436,313 | 1,772,573 | 4.0626 | 1.772 | 1.767 | 1.780 | 1.767 | 1.798 | 992,509 | 1.7860 | -0.25% |
| 2011-12-29 | 0 | 4.040 | 4.020 | 4.070 | 3.990 | 4.200 | 1,249,643 | 5,049,499 | 4.0408 | 1.776 | 1.767 | 1.789 | 1.754 | 1.846 | 2,842,641 | 1.7763 | -1.94% |
| 2011-12-28 | 0 | 4.120 | 4.070 | 4.120 | 4.000 | 4.130 | 621,228 | 2,532,397 | 4.0764 | 1.811 | 1.789 | 1.811 | 1.758 | 1.816 | 1,413,146 | 1.7920 | -0.24% |
| 2011-12-23 | 0 | 4.130 | 4.130 | 4.160 | 4.040 | 4.180 | 1,380,000 | 5,641,260 | 4.0879 | 1.816 | 1.816 | 1.829 | 1.776 | 1.838 | 3,139,173 | 1.7971 | 0.49% |
| 2011-12-22 | 0 | 4.110 | 4.110 | 4.140 | 4.060 | 4.220 | 934,063 | 3,842,705 | 4.1140 | 1.807 | 1.807 | 1.820 | 1.785 | 1.855 | 2,124,772 | 1.8085 | -0.72% |
| 2011-12-21 | 0 | 4.140 | 4.130 | 4.160 | 4.110 | 4.290 | 324,100 | 1,342,792 | 4.1431 | 1.820 | 1.816 | 1.829 | 1.807 | 1.886 | 737,251 | 1.8214 | 0.00% |
| 2011-12-20 | 0 | 4.140 | 4.100 | 4.170 | 4.020 | 4.180 | 252,000 | 1,038,320 | 4.1203 | 1.820 | 1.802 | 1.833 | 1.767 | 1.838 | 573,240 | 1.8113 | 1.47% |
| 2011-12-19 | 0 | 4.080 | 4.040 | 4.050 | 3.990 | 4.300 | 862,000 | 3,532,940 | 4.0985 | 1.794 | 1.776 | 1.780 | 1.754 | 1.890 | 1,960,846 | 1.8017 | -4.90% |
| 2011-12-16 | 0 | 4.290 | 4.270 | 4.300 | 4.160 | 4.330 | 1,861,370 | 7,892,357 | 4.2401 | 1.886 | 1.877 | 1.890 | 1.829 | 1.903 | 4,234,175 | 1.8640 | 4.38% |
| 2011-12-15 | 0 | 4.110 | 4.100 | 4.110 | 4.070 | 4.250 | 1,188,000 | 4,927,100 | 4.1474 | 1.807 | 1.802 | 1.807 | 1.789 | 1.868 | 2,702,418 | 1.8232 | -3.52% |
| 2011-12-14 | 0 | 4.260 | 4.240 | 4.260 | 4.220 | 4.400 | 892,000 | 3,824,400 | 4.2874 | 1.873 | 1.864 | 1.873 | 1.855 | 1.934 | 2,029,088 | 1.8848 | 0.24% |
| 2011-12-13 | 0 | 4.250 | 4.240 | 4.280 | 4.240 | 4.440 | 458,876 | 1,995,519 | 4.3487 | 1.868 | 1.864 | 1.882 | 1.864 | 1.952 | 1,043,834 | 1.9117 | -2.30% |
| 2011-12-12 | 0 | 4.350 | 4.340 | 4.400 | 4.350 | 4.470 | 436,000 | 1,919,100 | 4.4016 | 1.912 | 1.908 | 1.934 | 1.912 | 1.965 | 991,797 | 1.9350 | 0.69% |
| 2011-12-09 | 0 | 4.320 | 4.320 | 4.370 | 4.300 | 4.390 | 654,000 | 2,840,680 | 4.3435 | 1.899 | 1.899 | 1.921 | 1.890 | 1.930 | 1,487,695 | 1.9095 | -1.14% |
| 2011-12-08 | 0 | 4.370 | 4.360 | 4.370 | 4.330 | 4.490 | 2,128,691 | 9,332,944 | 4.3844 | 1.921 | 1.917 | 1.921 | 1.903 | 1.974 | 4,842,267 | 1.9274 | -2.67% |
| 2011-12-07 | 0 | 4.490 | 4.470 | 4.500 | 4.400 | 4.690 | 950,000 | 4,312,818 | 4.5398 | 1.974 | 1.965 | 1.978 | 1.934 | 2.062 | 2,161,025 | 1.9957 | 0.22% |
| 2011-12-06 | 0 | 4.480 | 4.480 | 4.520 | 4.480 | 4.860 | 1,411,995 | 6,480,796 | 4.5898 | 1.969 | 1.969 | 1.987 | 1.969 | 2.136 | 3,211,954 | 2.0177 | -5.68% |
| 2011-12-05 | 0 | 4.750 | 4.680 | 4.760 | 4.490 | 4.790 | 894,000 | 4,218,040 | 4.7182 | 2.088 | 2.057 | 2.093 | 1.974 | 2.106 | 2,033,638 | 2.0741 | 0.42% |
| 2011-12-02 | 0 | 4.730 | 4.720 | 4.750 | 4.500 | 4.820 | 836,000 | 3,964,100 | 4.7417 | 2.079 | 2.075 | 2.088 | 1.978 | 2.119 | 1,901,702 | 2.0845 | 0.00% |
| 2011-12-01 | 0 | 4.730 | 4.720 | 4.740 | 4.630 | 4.810 | 3,074,000 | 14,511,460 | 4.7207 | 2.079 | 2.075 | 2.084 | 2.035 | 2.115 | 6,992,621 | 2.0753 | 5.82% |
| 2011-11-30 | 0 | 4.470 | 4.390 | 4.490 | 4.350 | 4.500 | 808,000 | 3,579,000 | 4.4295 | 1.965 | 1.930 | 1.974 | 1.912 | 1.978 | 1,838,008 | 1.9472 | 1.82% |
| 2011-11-29 | 0 | 4.390 | 4.340 | 4.400 | 4.300 | 4.460 | 1,256,000 | 5,451,120 | 4.3401 | 1.930 | 1.908 | 1.934 | 1.890 | 1.961 | 2,857,102 | 1.9079 | 2.33% |
| 2011-11-28 | 0 | 4.290 | 4.280 | 4.340 | 4.220 | 4.440 | 642,000 | 2,780,520 | 4.3310 | 1.886 | 1.882 | 1.908 | 1.855 | 1.952 | 1,460,398 | 1.9039 | 1.66% |
| 2011-11-25 | 0 | 4.220 | 4.210 | 4.240 | 4.150 | 4.340 | 604,000 | 2,538,160 | 4.2023 | 1.855 | 1.851 | 1.864 | 1.824 | 1.908 | 1,373,957 | 1.8473 | -0.47% |
| 2011-11-24 | 0 | 4.240 | 4.240 | 4.260 | 4.200 | 4.380 | 462,000 | 1,984,480 | 4.2954 | 1.864 | 1.864 | 1.873 | 1.846 | 1.925 | 1,050,940 | 1.8883 | 1.68% |
| 2011-11-23 | 0 | 4.170 | 4.170 | 4.180 | 4.040 | 4.250 | 1,475,000 | 6,135,940 | 4.1600 | 1.833 | 1.833 | 1.838 | 1.776 | 1.868 | 3,355,275 | 1.8287 | 1.46% |
| 2011-11-22 | 0 | 4.110 | 4.120 | 4.200 | 4.080 | 4.290 | 500,875 | 2,096,996 | 4.1867 | 1.807 | 1.811 | 1.846 | 1.794 | 1.886 | 1,139,372 | 1.8405 | -0.96% |
| 2011-11-21 | 0 | 4.150 | 4.110 | 4.160 | 4.100 | 4.450 | 874,000 | 3,691,440 | 4.2236 | 1.824 | 1.807 | 1.829 | 1.802 | 1.956 | 1,988,143 | 1.8567 | -3.04% |
| 2011-11-18 | 0 | 4.280 | 4.280 | 4.320 | 4.200 | 4.510 | 546,000 | 2,367,020 | 4.3352 | 1.882 | 1.882 | 1.899 | 1.846 | 1.983 | 1,242,021 | 1.9058 | -0.70% |
| 2011-11-17 | 0 | 4.310 | 4.310 | 4.360 | 4.300 | 4.490 | 946,300 | 4,131,153 | 4.3656 | 1.895 | 1.895 | 1.917 | 1.890 | 1.974 | 2,152,608 | 1.9191 | -2.49% |
| 2011-11-16 | 0 | 4.420 | 4.420 | 4.470 | 4.380 | 4.550 | 574,000 | 2,549,520 | 4.4417 | 1.943 | 1.943 | 1.965 | 1.925 | 2.000 | 1,305,714 | 1.9526 | -1.34% |
| 2011-11-15 | 0 | 4.480 | 4.450 | 4.500 | 4.330 | 4.740 | 2,218,000 | 9,896,216 | 4.4618 | 1.969 | 1.956 | 1.978 | 1.903 | 2.084 | 5,045,424 | 1.9614 | -4.48% |
| 2011-11-14 | 0 | 4.690 | 4.680 | 4.700 | 4.680 | 4.820 | 572,000 | 2,697,330 | 4.7156 | 2.062 | 2.057 | 2.066 | 2.057 | 2.119 | 1,301,164 | 2.0730 | 1.52% |
| 2011-11-11 | 0 | 4.620 | 4.570 | 4.620 | 4.500 | 4.750 | 714,000 | 3,252,520 | 4.5554 | 2.031 | 2.009 | 2.031 | 1.978 | 2.088 | 1,624,181 | 2.0026 | 2.67% |
| 2011-11-10 | 0 | 4.500 | 4.500 | 4.510 | 4.500 | 4.610 | 591,000 | 2,679,810 | 4.5344 | 1.978 | 1.978 | 1.983 | 1.978 | 2.027 | 1,344,385 | 1.9933 | -6.83% |
| 2011-11-09 | 0 | 4.830 | 4.830 | 4.860 | 4.810 | 4.960 | 455,930 | 2,225,072 | 4.8803 | 2.123 | 2.123 | 2.136 | 2.115 | 2.180 | 1,037,133 | 2.1454 | -1.02% |
| 2011-11-08 | 0 | 4.880 | 4.810 | 4.880 | 4.780 | 4.920 | 397,000 | 1,928,340 | 4.8573 | 2.145 | 2.115 | 2.145 | 2.101 | 2.163 | 903,081 | 2.1353 | 0.62% |
| 2011-11-07 | 0 | 4.850 | 4.800 | 4.860 | 4.780 | 4.860 | 827,930 | 3,988,519 | 4.8175 | 2.132 | 2.110 | 2.136 | 2.101 | 2.136 | 1,883,344 | 2.1178 | 0.62% |
| 2011-11-04 | 0 | 4.820 | 4.800 | 4.820 | 4.750 | 4.900 | 1,093,000 | 5,256,800 | 4.8095 | 2.119 | 2.110 | 2.119 | 2.088 | 2.154 | 2,486,316 | 2.1143 | 2.99% |
| 2011-11-03 | 0 | 4.680 | 4.670 | 4.690 | 4.640 | 4.900 | 1,750,000 | 8,277,620 | 4.7301 | 2.057 | 2.053 | 2.062 | 2.040 | 2.154 | 3,980,835 | 2.0794 | -1.89% |
| 2011-11-02 | 0 | 4.770 | 4.730 | 4.770 | 4.500 | 4.840 | 758,000 | 3,496,980 | 4.6134 | 2.097 | 2.079 | 2.097 | 1.978 | 2.128 | 1,724,270 | 2.0281 | 1.49% |
| 2011-11-01 | 0 | 4.700 | 4.660 | 4.710 | 4.660 | 4.960 | 1,086,000 | 5,208,120 | 4.7957 | 2.066 | 2.049 | 2.071 | 2.049 | 2.180 | 2,470,392 | 2.1082 | -4.28% |
| 2011-10-31 | 0 | 4.910 | 4.910 | 5.000 | 4.810 | 5.060 | 1,024,000 | 5,033,780 | 4.9158 | 2.158 | 2.158 | 2.198 | 2.115 | 2.224 | 2,329,357 | 2.1610 | -4.66% |
| 2011-10-28 | 0 | 5.150 | 5.100 | 5.160 | 4.980 | 5.240 | 2,921,181 | 14,970,650 | 5.1249 | 2.264 | 2.242 | 2.268 | 2.189 | 2.304 | 6,644,994 | 2.2529 | 4.67% |
| 2011-10-27 | 0 | 4.920 | 4.920 | 4.950 | 4.710 | 4.950 | 2,742,000 | 13,314,800 | 4.8559 | 2.163 | 2.163 | 2.176 | 2.071 | 2.176 | 6,237,400 | 2.1347 | 6.26% |
| 2011-10-26 | 0 | 4.630 | 4.610 | 4.630 | 4.350 | 4.680 | 1,154,400 | 5,305,000 | 4.5955 | 2.035 | 2.027 | 2.035 | 1.912 | 2.057 | 2,625,986 | 2.0202 | 0.43% |
| 2011-10-25 | 0 | 4.610 | 4.570 | 4.620 | 4.480 | 4.710 | 1,483,379 | 6,749,213 | 4.5499 | 2.027 | 2.009 | 2.031 | 1.969 | 2.071 | 3,374,335 | 2.0002 | -3.15% |
| 2011-10-24 | 0 | 4.760 | 4.720 | 4.770 | 4.590 | 4.780 | 662,000 | 3,119,600 | 4.7124 | 2.093 | 2.075 | 2.097 | 2.018 | 2.101 | 1,505,893 | 2.0716 | 3.70% |
| 2011-10-21 | 0 | 4.590 | 4.460 | 4.620 | 4.390 | 4.590 | 431,465 | 1,955,192 | 4.5315 | 2.018 | 1.961 | 2.031 | 1.930 | 2.018 | 981,481 | 1.9921 | 2.46% |
| 2011-10-20 | 0 | 4.480 | 4.360 | 4.500 | 4.350 | 4.500 | 290,400 | 1,279,222 | 4.4050 | 1.969 | 1.917 | 1.978 | 1.912 | 1.978 | 660,591 | 1.9365 | -1.54% |
| 2011-10-19 | 0 | 4.550 | 4.540 | 4.550 | 4.520 | 4.700 | 836,000 | 3,844,360 | 4.5985 | 2.000 | 1.996 | 2.000 | 1.987 | 2.066 | 1,901,702 | 2.0215 | 0.89% |
| 2011-10-18 | 0 | 4.510 | 4.450 | 4.530 | 4.390 | 4.650 | 1,721,325 | 7,784,343 | 4.5223 | 1.983 | 1.956 | 1.991 | 1.930 | 2.044 | 3,915,606 | 1.9880 | -6.43% |
| 2011-10-17 | 0 | 4.820 | 4.770 | 4.850 | 4.690 | 4.870 | 1,416,000 | 6,716,180 | 4.7431 | 2.119 | 2.097 | 2.132 | 2.062 | 2.141 | 3,221,064 | 2.0851 | 3.66% |
| 2011-10-14 | 0 | 4.650 | 4.550 | 4.650 | 4.360 | 4.880 | 1,472,000 | 6,663,960 | 4.5271 | 2.044 | 2.000 | 2.044 | 1.917 | 2.145 | 3,348,451 | 1.9902 | -3.73% |
| 2011-10-13 | 0 | 4.830 | 4.830 | 4.870 | 4.580 | 4.870 | 2,542,000 | 11,988,080 | 4.7160 | 2.123 | 2.123 | 2.141 | 2.013 | 2.141 | 5,782,447 | 2.0732 | 8.54% |
| 2011-10-12 | 0 | 4.450 | 4.450 | 4.460 | 4.130 | 4.500 | 2,568,000 | 11,261,760 | 4.3854 | 1.956 | 1.956 | 1.961 | 1.816 | 1.978 | 5,841,591 | 1.9279 | 5.45% |
| 2011-10-11 | 0 | 4.220 | 4.200 | 4.270 | 4.180 | 4.350 | 1,219,200 | 5,154,070 | 4.2274 | 1.855 | 1.846 | 1.877 | 1.838 | 1.912 | 2,773,391 | 1.8584 | 3.94% |
| 2011-10-10 | 0 | 4.060 | 4.060 | 4.120 | 3.980 | 4.300 | 1,699,710 | 6,861,393 | 4.0368 | 1.785 | 1.785 | 1.811 | 1.750 | 1.890 | 3,866,437 | 1.7746 | -3.33% |
| 2011-10-07 | 0 | 4.200 | 4.160 | 4.170 | 3.900 | 4.280 | 2,241,000 | 9,267,050 | 4.1352 | 1.846 | 1.829 | 1.833 | 1.714 | 1.882 | 5,097,743 | 1.8179 | 7.69% |
| 2011-10-06 | 0 | 3.900 | 3.880 | 3.890 | 3.870 | 4.200 | 2,062,000 | 8,147,940 | 3.9515 | 1.714 | 1.706 | 1.710 | 1.701 | 1.846 | 4,690,561 | 1.7371 | 4.00% |
| 2011-10-04 | 0 | 3.750 | 3.750 | 3.780 | 3.750 | 4.150 | 3,890,100 | 15,124,892 | 3.8880 | 1.649 | 1.649 | 1.662 | 1.649 | 1.824 | 8,849,055 | 1.7092 | -2.85% |
| 2011-10-03 | 0 | 3.860 | 3.800 | 3.880 | 3.800 | 4.290 | 4,586,000 | 18,469,800 | 4.0274 | 1.697 | 1.671 | 1.706 | 1.671 | 1.886 | 10,432,062 | 1.7705 | -13.06% |
| 2011-09-30 | 0 | 4.440 | 4.410 | 4.440 | 4.210 | 4.440 | 5,336,000 | 22,884,226 | 4.2886 | 1.952 | 1.939 | 1.952 | 1.851 | 1.952 | 12,138,134 | 1.8853 | 0.45% |
| 2011-09-28 | 0 | 4.420 | 4.420 | 4.450 | 4.210 | 4.600 | 3,602,000 | 15,982,040 | 4.4370 | 1.943 | 1.943 | 1.956 | 1.851 | 2.022 | 8,193,696 | 1.9505 | 3.27% |
| 2011-09-27 | 0 | 4.280 | 4.260 | 4.320 | 4.210 | 4.550 | 3,428,000 | 14,734,324 | 4.2982 | 1.882 | 1.873 | 1.899 | 1.851 | 2.000 | 7,797,887 | 1.8895 | -2.28% |
| 2011-09-26 | 0 | 4.380 | 4.320 | 4.380 | 4.260 | 4.870 | 6,558,000 | 28,942,120 | 4.4133 | 1.925 | 1.899 | 1.925 | 1.873 | 2.141 | 14,917,895 | 1.9401 | -1.35% |
| 2011-09-23 | 0 | 4.440 | 4.440 | 4.500 | 4.200 | 4.800 | 7,046,000 | 32,423,300 | 4.6017 | 1.952 | 1.952 | 1.978 | 1.846 | 2.110 | 16,027,979 | 2.0229 | 1.60% |
| 2011-09-22 | 0 | 4.370 | 4.340 | 4.380 | 4.330 | 4.700 | 4,656,000 | 20,520,260 | 4.4073 | 1.921 | 1.908 | 1.925 | 1.903 | 2.066 | 10,591,296 | 1.9375 | -11.18% |
| 2011-09-21 | 0 | 4.920 | 4.880 | 4.920 | 4.870 | 5.200 | 3,666,000 | 18,581,320 | 5.0686 | 2.163 | 2.145 | 2.163 | 2.141 | 2.286 | 8,339,281 | 2.2282 | -3.91% |
| 2011-09-20 | 0 | 5.120 | 5.120 | 5.170 | 5.100 | 5.300 | 1,456,000 | 7,535,088 | 5.1752 | 2.251 | 2.251 | 2.273 | 2.242 | 2.330 | 3,312,055 | 2.2750 | -1.92% |
| 2011-09-19 | 0 | 5.220 | 5.190 | 5.220 | 5.150 | 5.480 | 1,533,060 | 8,042,856 | 5.2463 | 2.295 | 2.282 | 2.295 | 2.264 | 2.409 | 3,487,348 | 2.3063 | -4.04% |
| 2011-09-16 | 0 | 5.440 | 5.420 | 5.430 | 5.410 | 5.570 | 904,139 | 4,928,670 | 5.4512 | 2.391 | 2.383 | 2.387 | 2.378 | 2.449 | 2,056,702 | 2.3964 | 0.55% |
| 2011-09-15 | 0 | 5.410 | 5.410 | 5.430 | 5.410 | 5.630 | 1,901,764 | 10,433,540 | 5.4862 | 2.378 | 2.378 | 2.387 | 2.378 | 2.475 | 4,326,062 | 2.4118 | -2.35% |
| 2011-09-14 | 0 | 5.540 | 5.490 | 5.540 | 5.390 | 5.720 | 1,934,050 | 10,568,041 | 5.4642 | 2.435 | 2.413 | 2.435 | 2.369 | 2.515 | 4,399,505 | 2.4021 | 0.00% |
| 2011-09-12 | 0 | 5.540 | 5.530 | 5.540 | 5.510 | 5.960 | 1,828,000 | 10,232,400 | 5.5976 | 2.435 | 2.431 | 2.435 | 2.422 | 2.620 | 4,158,266 | 2.4607 | -5.62% |
| 2011-09-09 | 0 | 5.870 | 5.860 | 5.880 | 5.870 | 6.050 | 708,000 | 4,203,088 | 5.9366 | 2.580 | 2.576 | 2.585 | 2.580 | 2.660 | 1,610,532 | 2.6098 | -0.68% |
| 2011-09-08 | 0 | 5.910 | 5.870 | 5.900 | 5.850 | 6.210 | 2,874,000 | 17,140,468 | 5.9640 | 2.598 | 2.580 | 2.594 | 2.572 | 2.730 | 6,537,668 | 2.6218 | -1.50% |
| 2011-09-07 | 0 | 6.000 | 5.950 | 6.000 | 5.920 | 6.110 | 1,030,000 | 6,183,158 | 6.0031 | 2.638 | 2.616 | 2.638 | 2.602 | 2.686 | 2,343,006 | 2.6390 | 1.35% |
| 2011-09-06 | 0 | 5.920 | 5.920 | 5.970 | 5.870 | 6.120 | 619,594 | 3,725,144 | 6.0122 | 2.602 | 2.602 | 2.624 | 2.580 | 2.690 | 1,409,429 | 2.6430 | -1.50% |
| 2011-09-05 | 0 | 6.010 | 6.000 | 6.080 | 5.950 | 6.190 | 592,000 | 3,614,730 | 6.1060 | 2.642 | 2.638 | 2.673 | 2.616 | 2.721 | 1,346,660 | 2.6842 | -3.38% |
| 2011-09-02 | 0 | 6.220 | 6.210 | 6.220 | 6.060 | 6.480 | 274,360 | 1,709,807 | 6.2320 | 2.734 | 2.730 | 2.734 | 2.664 | 2.849 | 624,104 | 2.7396 | 0.81% |
| 2011-09-01 | 0 | 6.170 | 6.140 | 6.200 | 6.130 | 6.320 | 1,286,355 | 8,023,659 | 6.2375 | 2.712 | 2.699 | 2.726 | 2.695 | 2.778 | 2,926,153 | 2.7421 | -1.44% |
| 2011-08-31 | 0 | 6.260 | 6.210 | 6.270 | 6.150 | 6.300 | 1,362,000 | 8,471,060 | 6.2196 | 2.752 | 2.730 | 2.756 | 2.704 | 2.770 | 3,098,227 | 2.7342 | 1.46% |
| 2011-08-30 | 0 | 6.170 | 6.160 | 6.170 | 5.950 | 6.170 | 1,070,000 | 6,518,480 | 6.0920 | 2.712 | 2.708 | 2.712 | 2.616 | 2.712 | 2,433,996 | 2.6781 | 4.58% |
| 2011-08-29 | 0 | 5.900 | 5.890 | 5.910 | 5.880 | 6.350 | 1,212,017 | 7,302,941 | 6.0254 | 2.594 | 2.589 | 2.598 | 2.585 | 2.791 | 2,757,051 | 2.6488 | -3.44% |
| 2011-08-26 | 0 | 6.110 | 6.040 | 6.120 | 5.850 | 6.150 | 1,640,000 | 9,961,170 | 6.0739 | 2.686 | 2.655 | 2.690 | 2.572 | 2.704 | 3,730,611 | 2.6701 | 3.38% |
| 2011-08-25 | 0 | 5.910 | 5.910 | 5.920 | 5.860 | 6.100 | 1,002,000 | 5,982,500 | 5.9706 | 2.598 | 2.598 | 2.602 | 2.576 | 2.682 | 2,279,312 | 2.6247 | -1.01% |
| 2011-08-24 | 0 | 5.970 | 5.940 | 5.980 | 5.920 | 6.170 | 731,008 | 4,384,316 | 5.9976 | 2.624 | 2.611 | 2.629 | 2.602 | 2.712 | 1,662,870 | 2.6366 | 0.00% |
| 2011-08-23 | 0 | 5.970 | 5.900 | 5.970 | 5.610 | 6.000 | 1,862,000 | 10,924,700 | 5.8672 | 2.624 | 2.594 | 2.624 | 2.466 | 2.638 | 4,235,608 | 2.5793 | 2.75% |
| 2011-08-22 | 0 | 5.810 | 5.830 | 5.840 | 5.650 | 6.040 | 2,862,000 | 16,428,410 | 5.7402 | 2.554 | 2.563 | 2.567 | 2.484 | 2.655 | 6,510,371 | 2.5234 | 0.52% |
| 2011-08-19 | 0 | 5.780 | 5.760 | 5.780 | 5.550 | 5.820 | 1,748,000 | 10,116,830 | 5.7877 | 2.541 | 2.532 | 2.541 | 2.440 | 2.559 | 3,976,285 | 2.5443 | -5.86% |
| 2011-08-18 | 0 | 6.140 | 6.130 | 6.140 | 6.080 | 6.330 | 632,000 | 3,925,380 | 6.2110 | 2.699 | 2.695 | 2.699 | 2.673 | 2.783 | 1,437,650 | 2.7304 | -1.44% |
| 2011-08-17 | 0 | 6.230 | 6.200 | 6.240 | 6.150 | 6.380 | 788,550 | 4,922,068 | 6.2419 | 2.739 | 2.726 | 2.743 | 2.704 | 2.805 | 1,793,764 | 2.7440 | -2.20% |
| 2011-08-16 | 0 | 6.370 | 6.320 | 6.370 | 6.180 | 6.430 | 1,312,000 | 8,253,930 | 6.2911 | 2.800 | 2.778 | 2.800 | 2.717 | 2.827 | 2,984,489 | 2.7656 | 3.58% |
| 2011-08-15 | 0 | 6.150 | 6.130 | 6.150 | 5.840 | 6.180 | 1,133,465 | 6,829,883 | 6.0257 | 2.704 | 2.695 | 2.704 | 2.567 | 2.717 | 2,578,364 | 2.6489 | 6.03% |
| 2011-08-12 | 0 | 5.800 | 5.800 | 5.840 | 5.800 | 6.160 | 1,574,500 | 9,427,170 | 5.9874 | 2.550 | 2.550 | 2.567 | 2.550 | 2.708 | 3,581,614 | 2.6321 | -0.68% |
| 2011-08-11 | 0 | 5.840 | 5.820 | 5.840 | 5.610 | 5.940 | 2,580,000 | 15,026,950 | 5.8244 | 2.567 | 2.559 | 2.567 | 2.466 | 2.611 | 5,868,888 | 2.5604 | 4.10% |
| 2011-08-10 | 0 | 5.610 | 5.600 | 5.610 | 5.590 | 6.100 | 2,042,000 | 11,908,840 | 5.8319 | 2.466 | 2.462 | 2.466 | 2.457 | 2.682 | 4,645,066 | 2.5638 | -2.09% |
| 2011-08-09 | 0 | 5.730 | 5.730 | 5.740 | 5.440 | 5.990 | 4,447,774 | 25,106,906 | 5.6448 | 2.519 | 2.519 | 2.523 | 2.391 | 2.633 | 10,117,631 | 2.4815 | -4.50% |
| 2011-08-08 | 0 | 6.000 | 5.990 | 6.010 | 5.890 | 6.250 | 2,245,827 | 13,567,086 | 6.0410 | 2.638 | 2.633 | 2.642 | 2.589 | 2.748 | 5,108,724 | 2.6557 | -6.25% |
| 2011-08-05 | 0 | 6.400 | 6.360 | 6.400 | 6.210 | 6.690 | 2,984,728 | 19,085,390 | 6.3943 | 2.813 | 2.796 | 2.813 | 2.730 | 2.941 | 6,789,548 | 2.8110 | -5.19% |
| 2011-08-04 | 0 | 6.750 | 6.740 | 6.760 | 6.740 | 7.000 | 1,162,111 | 7,946,672 | 6.8381 | 2.967 | 2.963 | 2.972 | 2.963 | 3.077 | 2,643,527 | 3.0061 | 0.00% |
| 2011-08-03 | 0 | 6.750 | 6.730 | 6.760 | 6.700 | 6.870 | 1,668,168 | 11,294,747 | 6.7707 | 2.967 | 2.959 | 2.972 | 2.945 | 3.020 | 3,794,687 | 2.9765 | -2.46% |
| 2011-08-02 | 0 | 6.920 | 6.890 | 6.960 | 6.850 | 7.130 | 1,152,000 | 8,007,410 | 6.9509 | 3.042 | 3.029 | 3.060 | 3.011 | 3.134 | 2,620,527 | 3.0556 | -2.12% |
| 2011-08-01 | 0 | 7.070 | 7.050 | 7.070 | 7.000 | 7.240 | 754,000 | 5,350,840 | 7.0966 | 3.108 | 3.099 | 3.108 | 3.077 | 3.183 | 1,715,171 | 3.1197 | -0.84% |
| 2011-07-29 | 0 | 7.130 | 7.120 | 7.190 | 7.090 | 7.280 | 934,000 | 6,672,930 | 7.1445 | 3.134 | 3.130 | 3.161 | 3.117 | 3.200 | 2,124,628 | 3.1408 | -0.83% |
| 2011-07-28 | 0 | 7.190 | 7.160 | 7.190 | 6.950 | 7.240 | 694,000 | 4,945,120 | 7.1255 | 3.161 | 3.148 | 3.161 | 3.055 | 3.183 | 1,578,685 | 3.1324 | 1.27% |
| 2011-07-27 | 0 | 7.100 | 7.090 | 7.100 | 7.080 | 7.440 | 1,356,000 | 9,713,940 | 7.1637 | 3.121 | 3.117 | 3.121 | 3.112 | 3.271 | 3,084,578 | 3.1492 | -1.66% |
| 2011-07-26 | 0 | 7.220 | 7.200 | 7.240 | 6.600 | 7.230 | 3,421,824 | 23,605,480 | 6.8985 | 3.174 | 3.165 | 3.183 | 2.901 | 3.178 | 7,783,838 | 3.0326 | 5.25% |
| 2011-07-25 | 0 | 6.860 | 6.860 | 6.870 | 6.810 | 7.010 | 212,000 | 1,456,900 | 6.8722 | 3.016 | 3.016 | 3.020 | 2.994 | 3.082 | 482,250 | 3.0210 | -2.83% |
| 2011-07-22 | 0 | 7.060 | 7.030 | 7.060 | 6.810 | 7.070 | 1,195,200 | 8,345,508 | 6.9825 | 3.104 | 3.090 | 3.104 | 2.994 | 3.108 | 2,718,797 | 3.0696 | 2.32% |
| 2011-07-21 | 0 | 6.900 | 6.860 | 6.900 | 6.840 | 6.920 | 264,025 | 1,815,670 | 6.8769 | 3.033 | 3.016 | 3.033 | 3.007 | 3.042 | 600,594 | 3.0231 | -0.29% |
| 2011-07-20 | 0 | 6.920 | 6.890 | 6.940 | 6.790 | 6.940 | 412,000 | 2,837,040 | 6.8860 | 3.042 | 3.029 | 3.051 | 2.985 | 3.051 | 937,202 | 3.0271 | 1.91% |
| 2011-07-19 | 0 | 6.790 | 6.780 | 6.790 | 6.780 | 6.990 | 2,614,000 | 17,825,720 | 6.8193 | 2.985 | 2.981 | 2.985 | 2.981 | 3.073 | 5,946,230 | 2.9978 | -0.73% |
| 2011-07-18 | 0 | 6.840 | 6.830 | 6.840 | 6.810 | 7.090 | 1,265,000 | 8,733,130 | 6.9037 | 3.007 | 3.003 | 3.007 | 2.994 | 3.117 | 2,877,575 | 3.0349 | -1.58% |
| 2011-07-15 | 0 | 6.950 | 6.950 | 6.960 | 6.910 | 7.000 | 760,161 | 5,282,094 | 6.9487 | 3.055 | 3.055 | 3.060 | 3.038 | 3.077 | 1,729,186 | 3.0547 | -1.84% |
| 2011-07-14 | 0 | 7.080 | 7.070 | 7.080 | 7.050 | 7.180 | 196,000 | 1,391,600 | 7.1000 | 3.112 | 3.108 | 3.112 | 3.099 | 3.156 | 445,854 | 3.1212 | -0.42% |
| 2011-07-13 | 0 | 7.110 | 7.080 | 7.100 | 7.040 | 7.240 | 1,314,000 | 9,393,520 | 7.1488 | 3.126 | 3.112 | 3.121 | 3.095 | 3.183 | 2,989,038 | 3.1427 | 1.86% |
| 2011-07-12 | 0 | 6.980 | 6.960 | 6.980 | 6.950 | 7.310 | 3,112,845 | 21,889,695 | 7.0321 | 3.068 | 3.060 | 3.068 | 3.055 | 3.214 | 7,080,984 | 3.0913 | -6.43% |
| 2011-07-11 | 0 | 7.460 | 7.450 | 7.460 | 7.380 | 7.600 | 2,210,000 | 16,516,160 | 7.4734 | 3.279 | 3.275 | 3.279 | 3.244 | 3.341 | 5,027,226 | 3.2853 | -1.71% |
| 2011-07-08 | 0 | 7.590 | 7.560 | 7.600 | 7.490 | 7.660 | 2,456,000 | 18,624,060 | 7.5831 | 3.337 | 3.323 | 3.341 | 3.293 | 3.367 | 5,586,817 | 3.3336 | -0.13% |
| 2011-07-07 | 0 | 7.600 | 7.560 | 7.600 | 7.480 | 7.600 | 2,482,000 | 18,739,000 | 7.5500 | 3.341 | 3.323 | 3.341 | 3.288 | 3.341 | 5,645,961 | 3.3190 | 1.06% |
| 2011-07-06 | 0 | 7.520 | 7.490 | 7.570 | 7.410 | 7.670 | 3,148,000 | 23,785,280 | 7.5557 | 3.306 | 3.293 | 3.328 | 3.257 | 3.372 | 7,160,953 | 3.3215 | -1.31% |
| 2011-07-05 | 0 | 7.620 | 7.610 | 7.620 | 7.390 | 7.640 | 4,154,000 | 31,165,260 | 7.5025 | 3.350 | 3.345 | 3.350 | 3.249 | 3.359 | 9,449,365 | 3.2981 | 2.28% |
| 2011-07-04 | 0 | 7.450 | 7.410 | 7.440 | 6.990 | 7.450 | 5,151,000 | 37,331,470 | 7.2474 | 3.275 | 3.257 | 3.271 | 3.073 | 3.275 | 11,717,303 | 3.1860 | 6.58% |
| 2011-06-30 | 0 | 6.990 | 6.940 | 7.010 | 6.680 | 7.010 | 6,788,000 | 46,982,660 | 6.9214 | 3.073 | 3.051 | 3.082 | 2.937 | 3.082 | 15,441,090 | 3.0427 | 4.95% |
| 2011-06-29 | 0 | 6.660 | 6.650 | 6.660 | 6.610 | 6.740 | 1,582,000 | 10,519,200 | 6.6493 | 2.928 | 2.923 | 2.928 | 2.906 | 2.963 | 3,598,675 | 2.9231 | -0.45% |
| 2011-06-28 | 0 | 6.690 | 6.680 | 6.690 | 6.650 | 6.850 | 940,000 | 6,275,526 | 6.6761 | 2.941 | 2.937 | 2.941 | 2.923 | 3.011 | 2,138,277 | 2.9349 | 1.21% |
| 2011-06-27 | 0 | 6.610 | 6.610 | 6.630 | 6.600 | 6.710 | 2,992,000 | 19,911,520 | 6.6549 | 2.906 | 2.906 | 2.915 | 2.901 | 2.950 | 6,806,090 | 2.9255 | -2.51% |
| 2011-06-24 | 0 | 6.780 | 6.770 | 6.820 | 6.640 | 6.900 | 3,151,575 | 21,292,712 | 6.7562 | 2.981 | 2.976 | 2.998 | 2.919 | 3.033 | 7,169,086 | 2.9701 | 2.26% |
| 2011-06-23 | 0 | 6.630 | 6.620 | 6.630 | 6.630 | 6.780 | 936,000 | 6,258,080 | 6.6860 | 2.915 | 2.910 | 2.915 | 2.915 | 2.981 | 2,129,178 | 2.9392 | -2.36% |
| 2011-06-22 | 0 | 6.790 | 6.790 | 6.800 | 6.710 | 6.970 | 2,036,874 | 13,964,984 | 6.8561 | 2.985 | 2.985 | 2.989 | 2.950 | 3.064 | 4,633,405 | 3.0140 | 2.11% |
| 2011-06-21 | 0 | 6.650 | 6.630 | 6.650 | 6.520 | 6.670 | 1,382,475 | 9,165,241 | 6.6296 | 2.923 | 2.915 | 2.923 | 2.866 | 2.932 | 3,144,803 | 2.9144 | 1.84% |
| 2011-06-20 | 0 | 6.530 | 6.520 | 6.530 | 6.520 | 6.710 | 2,224,550 | 14,747,100 | 6.6293 | 2.871 | 2.866 | 2.871 | 2.866 | 2.950 | 5,060,324 | 2.9143 | 0.31% |
| 2011-06-17 | 0 | 6.510 | 6.510 | 6.520 | 6.490 | 6.680 | 3,927,001 | 25,790,444 | 6.5675 | 2.862 | 2.862 | 2.866 | 2.853 | 2.937 | 8,932,996 | 2.8871 | -0.46% |
| 2011-06-16 | 0 | 6.540 | 6.520 | 6.540 | 6.540 | 6.700 | 1,478,000 | 9,729,200 | 6.5827 | 2.875 | 2.866 | 2.875 | 2.875 | 2.945 | 3,362,099 | 2.8938 | -3.54% |
| 2011-06-15 | 0 | 6.780 | 6.770 | 6.780 | 6.740 | 6.880 | 1,644,000 | 11,130,114 | 6.7701 | 2.981 | 2.976 | 2.981 | 2.963 | 3.024 | 3,739,710 | 2.9762 | 0.15% |
| 2011-06-14 | 0 | 6.770 | 6.750 | 6.800 | 6.740 | 6.910 | 2,066,000 | 14,087,440 | 6.8187 | 2.976 | 2.967 | 2.989 | 2.963 | 3.038 | 4,699,660 | 2.9975 | -2.03% |
| 2011-06-13 | 0 | 6.910 | 6.880 | 6.940 | 6.630 | 7.010 | 2,586,000 | 17,492,940 | 6.7645 | 3.038 | 3.024 | 3.051 | 2.915 | 3.082 | 5,882,537 | 2.9737 | 1.47% |
| 2011-06-10 | 0 | 6.810 | 6.800 | 6.810 | 6.780 | 6.900 | 1,358,000 | 9,233,280 | 6.7992 | 2.994 | 2.989 | 2.994 | 2.981 | 3.033 | 3,089,128 | 2.9890 | -0.44% |
| 2011-06-09 | 0 | 6.840 | 6.850 | 6.870 | 6.760 | 6.990 | 1,076,000 | 7,359,208 | 6.8394 | 3.007 | 3.011 | 3.020 | 2.972 | 3.073 | 2,447,645 | 3.0066 | -0.70% |
| 2011-06-08 | 0 | 7.060 | 7.060 | 7.090 | 7.050 | 7.140 | 2,792,000 | 19,757,680 | 7.0765 | 3.028 | 3.028 | 3.041 | 3.024 | 3.063 | 6,509,259 | 3.0353 | -0.98% |
| 2011-06-07 | 0 | 7.130 | 7.120 | 7.140 | 7.000 | 7.210 | 2,802,314 | 19,970,899 | 7.1266 | 3.058 | 3.054 | 3.063 | 3.002 | 3.093 | 6,533,305 | 3.0568 | -0.28% |
| 2011-06-03 | 0 | 7.150 | 7.150 | 7.170 | 7.090 | 7.220 | 3,050,000 | 21,807,000 | 7.1498 | 3.067 | 3.067 | 3.075 | 3.041 | 3.097 | 7,110,760 | 3.0668 | 0.85% |
| 2011-06-02 | 0 | 7.090 | 7.050 | 7.130 | 6.960 | 7.160 | 6,189,203 | 43,403,913 | 7.0128 | 3.041 | 3.024 | 3.058 | 2.985 | 3.071 | 14,429,487 | 3.0080 | -1.66% |
| 2011-06-01 | 0 | 7.210 | 7.210 | 7.250 | 7.150 | 7.410 | 7,768,230 | 56,440,351 | 7.2655 | 3.093 | 3.093 | 3.110 | 3.067 | 3.178 | 18,110,825 | 3.1164 | 0.00% |
| 2011-05-31 | 0 | 7.210 | 7.370 | 7.380 | 6.800 | 7.500 | 36,978,652 | 262,383,643 | 7.0955 | 3.093 | 3.161 | 3.165 | 2.917 | 3.217 | 86,211,904 | 3.0435 | 5.41% |
| 2011-05-30 | 0 | 6.840 | 6.860 | 6.870 | 6.770 | 7.000 | 7,278,000 | 49,966,848 | 6.8655 | 2.934 | 2.942 | 2.947 | 2.904 | 3.002 | 16,967,905 | 2.9448 | 0.59% |
| 2011-05-27 | 0 | 6.800 | 6.830 | 6.840 | 6.740 | 7.040 | 5,282,275 | 36,298,888 | 6.8718 | 2.917 | 2.930 | 2.934 | 2.891 | 3.020 | 12,315,078 | 2.9475 | 0.00% |
| 2011-05-26 | 0 | 6.800 | 6.790 | 6.830 | 6.760 | 7.000 | 4,666,000 | 31,768,500 | 6.8085 | 2.917 | 2.912 | 2.930 | 2.900 | 3.002 | 10,878,297 | 2.9204 | -0.58% |
| 2011-05-25 | 0 | 6.840 | 6.790 | 6.800 | 6.790 | 7.000 | 4,314,000 | 29,851,992 | 6.9198 | 2.934 | 2.912 | 2.917 | 2.912 | 3.002 | 10,057,645 | 2.9681 | -2.15% |
| 2011-05-24 | 0 | 6.990 | 6.990 | 7.000 | 6.980 | 7.070 | 2,692,199 | 18,880,895 | 7.0132 | 2.998 | 2.998 | 3.002 | 2.994 | 3.033 | 6,276,584 | 3.0081 | -0.29% |
| 2011-05-23 | 0 | 7.010 | 7.010 | 7.030 | 6.950 | 7.460 | 3,185,692 | 22,469,564 | 7.0533 | 3.007 | 3.007 | 3.015 | 2.981 | 3.200 | 7,427,112 | 3.0253 | -4.37% |
| 2011-05-20 | 0 | 7.330 | 7.310 | 7.370 | 7.160 | 7.530 | 3,350,059 | 24,647,033 | 7.3572 | 3.144 | 3.135 | 3.161 | 3.071 | 3.230 | 7,810,316 | 3.1557 | -0.14% |
| 2011-05-19 | 0 | 7.340 | 7.310 | 7.340 | 7.260 | 7.450 | 3,116,000 | 22,827,570 | 7.3259 | 3.148 | 3.135 | 3.148 | 3.114 | 3.196 | 7,264,632 | 3.1423 | -0.27% |
| 2011-05-18 | 0 | 7.360 | 7.300 | 7.310 | 7.110 | 7.450 | 3,962,000 | 28,947,480 | 7.3063 | 3.157 | 3.131 | 3.135 | 3.050 | 3.196 | 9,236,993 | 3.1339 | 2.79% |
| 2011-05-17 | 0 | 7.160 | 7.150 | 7.160 | 7.070 | 7.380 | 5,186,000 | 37,144,480 | 7.1625 | 3.071 | 3.067 | 3.071 | 3.033 | 3.165 | 12,090,623 | 3.0722 | -1.65% |
| 2011-05-16 | 0 | 7.280 | 7.250 | 7.260 | 7.250 | 7.520 | 2,364,000 | 17,355,720 | 7.3417 | 3.123 | 3.110 | 3.114 | 3.110 | 3.226 | 5,511,422 | 3.1490 | -1.36% |
| 2011-05-13 | 0 | 7.380 | 7.350 | 7.380 | 7.280 | 7.520 | 1,056,000 | 7,792,180 | 7.3790 | 3.165 | 3.153 | 3.165 | 3.123 | 3.226 | 2,461,955 | 3.1650 | 0.68% |
| 2011-05-12 | 0 | 7.330 | 7.320 | 7.340 | 7.320 | 7.500 | 2,186,800 | 16,161,860 | 7.3906 | 3.144 | 3.140 | 3.148 | 3.140 | 3.217 | 5,098,298 | 3.1701 | -3.81% |
| 2011-05-11 | 0 | 7.620 | 7.620 | 7.640 | 7.430 | 7.680 | 3,046,000 | 22,919,610 | 7.5245 | 3.268 | 3.268 | 3.277 | 3.187 | 3.294 | 7,101,434 | 3.2275 | 3.25% |
| 2011-05-09 | 0 | 7.380 | 7.380 | 7.400 | 7.350 | 7.590 | 1,734,000 | 12,846,880 | 7.4088 | 3.165 | 3.165 | 3.174 | 3.153 | 3.256 | 4,042,642 | 3.1778 | 0.00% |
| 2011-05-06 | 0 | 7.380 | 7.380 | 7.390 | 7.320 | 7.550 | 1,250,000 | 9,270,730 | 7.4166 | 3.165 | 3.165 | 3.170 | 3.140 | 3.238 | 2,914,246 | 3.1812 | 0.41% |
| 2011-05-05 | 0 | 7.350 | 7.360 | 7.380 | 7.340 | 7.600 | 2,210,658 | 16,493,303 | 7.4608 | 3.153 | 3.157 | 3.165 | 3.148 | 3.260 | 5,153,921 | 3.2001 | -2.78% |
| 2011-05-04 | 0 | 7.560 | 7.550 | 7.560 | 7.470 | 7.620 | 2,700,000 | 20,314,050 | 7.5237 | 3.243 | 3.238 | 3.243 | 3.204 | 3.268 | 6,294,771 | 3.2271 | 1.20% |
| 2011-05-03 | 0 | 7.470 | 7.460 | 7.470 | 7.450 | 7.790 | 5,145,304 | 38,743,231 | 7.5298 | 3.204 | 3.200 | 3.204 | 3.196 | 3.341 | 11,995,744 | 3.2297 | -2.48% |
| 2011-04-29 | 0 | 7.660 | 7.660 | 7.730 | 7.650 | 7.880 | 4,266,000 | 32,966,250 | 7.7277 | 3.286 | 3.286 | 3.316 | 3.281 | 3.380 | 9,945,738 | 3.3146 | -1.79% |
| 2011-04-28 | 0 | 7.800 | 7.800 | 7.810 | 7.800 | 8.120 | 1,989,548 | 15,783,769 | 7.9333 | 3.346 | 3.346 | 3.350 | 3.346 | 3.483 | 4,638,425 | 3.4028 | -2.99% |
| 2011-04-27 | 0 | 8.040 | 8.020 | 8.040 | 8.020 | 8.200 | 3,129,400 | 25,371,400 | 8.1074 | 3.449 | 3.440 | 3.449 | 3.440 | 3.517 | 7,295,873 | 3.4775 | -1.83% |
| 2011-04-26 | 0 | 8.190 | 8.200 | 8.210 | 8.100 | 8.380 | 1,940,000 | 15,798,220 | 8.1434 | 3.513 | 3.517 | 3.521 | 3.474 | 3.594 | 4,522,909 | 3.4929 | -0.36% |
| 2011-04-21 | 0 | 8.220 | 8.230 | 8.270 | 8.130 | 8.270 | 2,454,000 | 20,110,640 | 8.1950 | 3.526 | 3.530 | 3.547 | 3.487 | 3.547 | 5,721,247 | 3.5151 | -0.72% |
| 2011-04-20 | 0 | 8.280 | 8.290 | 8.300 | 8.120 | 8.300 | 1,674,000 | 13,706,820 | 8.1881 | 3.552 | 3.556 | 3.560 | 3.483 | 3.560 | 3,902,758 | 3.5121 | 2.22% |
| 2011-04-19 | 0 | 8.100 | 8.090 | 8.100 | 8.060 | 8.250 | 2,539,390 | 20,595,238 | 8.1103 | 3.474 | 3.470 | 3.474 | 3.457 | 3.539 | 5,920,325 | 3.4787 | -0.74% |
| 2011-04-18 | 0 | 8.160 | 8.160 | 8.170 | 8.120 | 8.330 | 2,680,512 | 21,990,934 | 8.2040 | 3.500 | 3.500 | 3.504 | 3.483 | 3.573 | 6,249,337 | 3.5189 | -0.85% |
| 2011-04-15 | 0 | 8.230 | 8.220 | 8.240 | 8.110 | 8.450 | 2,510,547 | 20,710,907 | 8.2496 | 3.530 | 3.526 | 3.534 | 3.479 | 3.624 | 5,853,081 | 3.5385 | -1.20% |
| 2011-04-14 | 0 | 8.330 | 8.330 | 8.340 | 8.200 | 8.510 | 2,968,000 | 24,809,580 | 8.3590 | 3.573 | 3.573 | 3.577 | 3.517 | 3.650 | 6,919,585 | 3.5854 | 0.48% |
| 2011-04-13 | 0 | 8.290 | 8.290 | 8.300 | 8.080 | 8.320 | 2,650,000 | 21,702,020 | 8.1894 | 3.556 | 3.556 | 3.560 | 3.466 | 3.569 | 6,178,201 | 3.5127 | 1.59% |
| 2011-04-12 | 0 | 8.160 | 8.160 | 8.170 | 8.160 | 8.300 | 3,040,000 | 24,925,768 | 8.1993 | 3.500 | 3.500 | 3.504 | 3.500 | 3.560 | 7,087,446 | 3.5169 | -2.28% |
| 2011-04-11 | 0 | 8.350 | 8.340 | 8.420 | 8.340 | 8.590 | 1,378,000 | 11,559,700 | 8.3888 | 3.582 | 3.577 | 3.612 | 3.577 | 3.684 | 3,212,665 | 3.5982 | -1.42% |
| 2011-04-08 | 0 | 8.470 | 8.460 | 8.470 | 8.410 | 8.560 | 1,198,000 | 10,187,160 | 8.5035 | 3.633 | 3.629 | 3.633 | 3.607 | 3.672 | 2,793,013 | 3.6474 | 0.59% |
| 2011-04-07 | 0 | 8.420 | 8.440 | 8.450 | 8.370 | 8.650 | 2,836,000 | 23,879,240 | 8.4200 | 3.612 | 3.620 | 3.624 | 3.590 | 3.710 | 6,611,841 | 3.6116 | -1.52% |
| 2011-04-06 | 0 | 8.550 | 8.540 | 8.570 | 8.480 | 8.760 | 4,758,000 | 40,648,460 | 8.5432 | 3.667 | 3.663 | 3.676 | 3.637 | 3.757 | 11,092,785 | 3.6644 | -2.40% |
| 2011-04-04 | 0 | 8.760 | 8.750 | 8.770 | 8.690 | 9.060 | 5,306,000 | 46,732,880 | 8.8076 | 3.757 | 3.753 | 3.762 | 3.727 | 3.886 | 12,370,390 | 3.7778 | 1.39% |
| 2011-04-01 | 0 | 8.640 | 8.630 | 8.640 | 8.620 | 8.950 | 2,830,000 | 24,658,675 | 8.7133 | 3.706 | 3.702 | 3.706 | 3.697 | 3.839 | 6,597,852 | 3.7374 | -2.04% |
| 2011-03-31 | 0 | 8.820 | 8.810 | 8.820 | 8.660 | 8.850 | 3,610,000 | 31,816,470 | 8.8134 | 3.783 | 3.779 | 3.783 | 3.715 | 3.796 | 8,416,342 | 3.7803 | 3.16% |
| 2011-03-30 | 0 | 8.550 | 8.550 | 8.570 | 8.220 | 8.610 | 2,060,618 | 17,310,408 | 8.4006 | 3.667 | 3.667 | 3.676 | 3.526 | 3.693 | 4,804,118 | 3.6032 | 1.18% |
| 2011-03-29 | 0 | 8.450 | 8.440 | 8.450 | 8.430 | 8.510 | 645,003 | 5,460,615 | 8.4660 | 3.624 | 3.620 | 3.624 | 3.616 | 3.650 | 1,503,758 | 3.6313 | -1.40% |
| 2011-03-28 | 0 | 8.570 | 8.520 | 8.570 | 8.360 | 8.590 | 858,000 | 7,313,480 | 8.5239 | 3.676 | 3.654 | 3.676 | 3.586 | 3.684 | 2,000,338 | 3.6561 | 0.12% |
| 2011-03-25 | 0 | 8.560 | 8.520 | 8.560 | 8.480 | 8.590 | 1,158,720 | 9,866,470 | 8.5150 | 3.672 | 3.654 | 3.672 | 3.637 | 3.684 | 2,701,436 | 3.6523 | 0.71% |
| 2011-03-24 | 0 | 8.500 | 8.450 | 8.500 | 8.210 | 8.500 | 472,000 | 3,981,200 | 8.4347 | 3.646 | 3.624 | 3.646 | 3.521 | 3.646 | 1,100,419 | 3.6179 | 0.59% |
| 2011-03-23 | 0 | 8.450 | 8.430 | 8.450 | 8.300 | 8.460 | 627,533 | 5,268,463 | 8.3955 | 3.624 | 3.616 | 3.624 | 3.560 | 3.629 | 1,463,028 | 3.6011 | 0.84% |
| 2011-03-22 | 0 | 8.380 | 8.380 | 8.390 | 8.180 | 8.390 | 744,000 | 6,194,580 | 8.3260 | 3.594 | 3.594 | 3.599 | 3.509 | 3.599 | 1,734,559 | 3.5713 | 0.60% |
| 2011-03-21 | 0 | 8.330 | 8.300 | 8.350 | 8.150 | 8.350 | 802,000 | 6,644,660 | 8.2851 | 3.573 | 3.560 | 3.582 | 3.496 | 3.582 | 1,869,780 | 3.5537 | 2.59% |
| 2011-03-18 | 0 | 8.120 | 8.090 | 8.180 | 7.860 | 8.190 | 1,466,000 | 11,831,400 | 8.0705 | 3.483 | 3.470 | 3.509 | 3.371 | 3.513 | 3,417,827 | 3.4617 | 4.10% |
| 2011-03-17 | 0 | 7.800 | 7.790 | 7.800 | 7.650 | 7.980 | 1,132,000 | 8,825,020 | 7.7960 | 3.346 | 3.341 | 3.346 | 3.281 | 3.423 | 2,639,141 | 3.3439 | -1.89% |
| 2011-03-16 | 0 | 7.950 | 7.950 | 7.960 | 7.880 | 8.260 | 1,273,512 | 10,170,719 | 7.9864 | 3.410 | 3.410 | 3.414 | 3.380 | 3.543 | 2,969,062 | 3.4256 | 1.02% |
| 2011-03-15 | 0 | 7.870 | 7.890 | 7.920 | 7.860 | 8.150 | 1,613,383 | 12,807,975 | 7.9386 | 3.376 | 3.384 | 3.397 | 3.371 | 3.496 | 3,761,436 | 3.4051 | -3.44% |
| 2011-03-14 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.290 | 1,318,000 | 10,774,860 | 8.1752 | 3.496 | 3.496 | 3.517 | 3.474 | 3.556 | 3,072,781 | 3.5066 | -2.86% |
| 2011-03-11 | 0 | 8.390 | 8.280 | 8.390 | 8.270 | 8.480 | 1,532,000 | 12,785,160 | 8.3454 | 3.599 | 3.552 | 3.599 | 3.547 | 3.637 | 3,571,700 | 3.5796 | -0.12% |
| 2011-03-10 | 0 | 8.400 | 8.400 | 8.490 | 8.390 | 8.490 | 1,380,000 | 11,610,420 | 8.4133 | 3.603 | 3.603 | 3.642 | 3.599 | 3.642 | 3,217,327 | 3.6087 | -0.94% |
| 2011-03-09 | 0 | 8.480 | 8.450 | 8.500 | 8.390 | 8.620 | 1,574,000 | 13,359,540 | 8.4876 | 3.637 | 3.624 | 3.646 | 3.599 | 3.697 | 3,669,618 | 3.6406 | -0.59% |
| 2011-03-08 | 0 | 8.530 | 8.500 | 8.520 | 8.450 | 8.670 | 1,535,469 | 13,188,854 | 8.5895 | 3.659 | 3.646 | 3.654 | 3.624 | 3.719 | 3,579,787 | 3.6843 | -2.51% |
| 2011-03-07 | 0 | 8.750 | 8.750 | 8.760 | 8.700 | 8.790 | 643,000 | 5,612,090 | 8.7280 | 3.753 | 3.753 | 3.757 | 3.732 | 3.770 | 1,499,088 | 3.7437 | -0.46% |
| 2011-03-04 | 0 | 8.790 | 8.770 | 8.780 | 8.670 | 8.810 | 1,715,620 | 15,028,812 | 8.7600 | 3.770 | 3.762 | 3.766 | 3.719 | 3.779 | 3,999,791 | 3.7574 | 1.38% |
| 2011-03-03 | 0 | 8.670 | 8.620 | 8.690 | 8.350 | 8.680 | 1,276,050 | 10,902,680 | 8.5441 | 3.719 | 3.697 | 3.727 | 3.582 | 3.723 | 2,974,979 | 3.6648 | 2.85% |
| 2011-03-02 | 0 | 8.430 | 8.340 | 8.440 | 8.340 | 8.650 | 1,600,000 | 13,417,820 | 8.3861 | 3.616 | 3.577 | 3.620 | 3.577 | 3.710 | 3,730,235 | 3.5970 | -2.54% |
| 2011-03-01 | 0 | 8.650 | 8.600 | 8.650 | 8.530 | 9.600 | 2,300,000 | 20,066,310 | 8.7245 | 3.710 | 3.689 | 3.710 | 3.659 | 4.118 | 5,362,212 | 3.7422 | 0.35% |
| 2011-02-28 | 0 | 8.620 | 8.580 | 8.660 | 8.310 | 8.720 | 1,770,000 | 15,023,840 | 8.4880 | 3.697 | 3.680 | 3.715 | 3.564 | 3.740 | 4,126,572 | 3.6408 | 2.99% |
| 2011-02-25 | 0 | 8.370 | 8.370 | 8.390 | 8.230 | 8.430 | 1,522,900 | 12,714,779 | 8.3491 | 3.590 | 3.590 | 3.599 | 3.530 | 3.616 | 3,550,484 | 3.5811 | 0.00% |
| 2011-02-24 | 0 | 8.370 | 8.300 | 8.370 | 8.300 | 8.640 | 2,028,976 | 17,014,961 | 8.3860 | 3.590 | 3.560 | 3.590 | 3.560 | 3.706 | 4,730,348 | 3.5970 | -1.76% |
| 2011-02-23 | 0 | 8.520 | 8.530 | 8.540 | 8.440 | 8.720 | 1,705,458 | 14,622,879 | 8.5742 | 3.654 | 3.659 | 3.663 | 3.620 | 3.740 | 3,976,099 | 3.6777 | 0.71% |
| 2011-02-22 | 0 | 8.460 | 8.460 | 8.480 | 8.460 | 8.760 | 2,722,000 | 23,246,680 | 8.5403 | 3.629 | 3.629 | 3.637 | 3.629 | 3.757 | 6,346,062 | 3.6632 | -3.86% |
| 2011-02-21 | 0 | 8.800 | 8.790 | 8.800 | 8.790 | 8.910 | 1,958,000 | 17,336,640 | 8.8543 | 3.775 | 3.770 | 3.775 | 3.770 | 3.822 | 4,564,875 | 3.7978 | -1.12% |
| 2011-02-18 | 0 | 8.900 | 8.880 | 8.930 | 8.880 | 9.100 | 1,431,024 | 12,783,514 | 8.9331 | 3.817 | 3.809 | 3.830 | 3.809 | 3.903 | 3,336,284 | 3.8317 | 0.00% |
| 2011-02-17 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.190 | 2,088,000 | 18,691,820 | 8.9520 | 3.817 | 3.796 | 3.817 | 3.796 | 3.942 | 4,867,956 | 3.8398 | -3.26% |
| 2011-02-16 | 0 | 9.200 | 9.200 | 9.250 | 9.140 | 9.400 | 1,070,000 | 9,909,480 | 9.2612 | 3.946 | 3.946 | 3.968 | 3.920 | 4.032 | 2,494,594 | 3.9724 | -0.43% |
| 2011-02-15 | 0 | 9.240 | 9.230 | 9.240 | 9.190 | 9.420 | 1,564,000 | 14,447,040 | 9.2372 | 3.963 | 3.959 | 3.963 | 3.942 | 4.040 | 3,646,304 | 3.9621 | -2.53% |
| 2011-02-14 | 0 | 9.480 | 9.480 | 9.490 | 9.100 | 9.530 | 2,714,000 | 25,244,740 | 9.3017 | 4.066 | 4.066 | 4.071 | 3.903 | 4.088 | 6,327,410 | 3.9897 | 5.33% |
| 2011-02-11 | 0 | 9.000 | 8.990 | 9.010 | 8.880 | 9.070 | 2,243,800 | 20,148,648 | 8.9797 | 3.860 | 3.856 | 3.865 | 3.809 | 3.890 | 5,231,188 | 3.8516 | -0.44% |
| 2011-02-10 | 0 | 9.040 | 9.040 | 9.060 | 9.000 | 9.140 | 2,128,000 | 19,238,420 | 9.0406 | 3.878 | 3.878 | 3.886 | 3.860 | 3.920 | 4,961,212 | 3.8778 | -0.99% |
| 2011-02-09 | 0 | 9.130 | 9.130 | 9.150 | 9.050 | 9.210 | 2,054,262 | 18,739,419 | 9.1222 | 3.916 | 3.916 | 3.925 | 3.882 | 3.950 | 4,789,299 | 3.9128 | -0.65% |
| 2011-02-08 | 0 | 9.190 | 9.160 | 9.190 | 9.080 | 9.200 | 870,000 | 7,984,760 | 9.1779 | 3.942 | 3.929 | 3.942 | 3.895 | 3.946 | 2,028,315 | 3.9366 | 0.44% |
| 2011-02-07 | 0 | 9.150 | 9.150 | 9.160 | 9.040 | 9.340 | 1,486,000 | 13,586,120 | 9.1427 | 3.925 | 3.925 | 3.929 | 3.878 | 4.006 | 3,464,455 | 3.9216 | -0.76% |
| 2011-02-02 | 0 | 9.220 | 9.220 | 9.260 | 9.070 | 9.430 | 1,412,000 | 12,976,138 | 9.1899 | 3.955 | 3.955 | 3.972 | 3.890 | 4.045 | 3,291,932 | 3.9418 | -0.65% |
| 2011-02-01 | 0 | 9.280 | 9.250 | 9.280 | 9.030 | 9.450 | 3,140,900 | 28,825,897 | 9.1776 | 3.980 | 3.968 | 3.980 | 3.873 | 4.053 | 7,322,684 | 3.9365 | 4.74% |
| 2011-01-31 | 0 | 8.860 | 8.840 | 8.860 | 8.790 | 8.900 | 2,337,195 | 20,679,912 | 8.8482 | 3.800 | 3.792 | 3.800 | 3.770 | 3.817 | 5,448,928 | 3.7952 | -0.56% |
| 2011-01-28 | 0 | 8.910 | 8.910 | 8.920 | 8.910 | 9.050 | 3,365,000 | 30,083,052 | 8.9400 | 3.822 | 3.822 | 3.826 | 3.822 | 3.882 | 7,845,150 | 3.8346 | -1.55% |
| 2011-01-27 | 0 | 9.050 | 9.100 | 9.110 | 8.990 | 9.210 | 3,887,000 | 35,403,612 | 9.1082 | 3.882 | 3.903 | 3.908 | 3.856 | 3.950 | 9,062,139 | 3.9068 | -4.64% |
| 2011-01-26 | 0 | 9.490 | 9.460 | 9.500 | 9.360 | 9.590 | 1,148,000 | 10,869,020 | 9.4678 | 4.071 | 4.058 | 4.075 | 4.015 | 4.113 | 2,676,443 | 4.0610 | 0.21% |
| 2011-01-25 | 0 | 9.470 | 9.460 | 9.480 | 9.400 | 9.550 | 1,812,000 | 17,226,760 | 9.5070 | 4.062 | 4.058 | 4.066 | 4.032 | 4.096 | 4,224,491 | 4.0778 | -0.73% |
| 2011-01-24 | 0 | 9.540 | 9.520 | 9.540 | 9.450 | 9.780 | 3,314,000 | 31,858,900 | 9.6134 | 4.092 | 4.083 | 4.092 | 4.053 | 4.195 | 7,726,248 | 4.1235 | 0.63% |
| 2011-01-21 | 0 | 9.480 | 9.460 | 9.480 | 9.170 | 9.480 | 2,476,000 | 23,265,530 | 9.3964 | 4.066 | 4.058 | 4.066 | 3.933 | 4.066 | 5,772,538 | 4.0304 | 0.74% |
| 2011-01-20 | 0 | 9.410 | 9.350 | 9.380 | 9.320 | 9.460 | 3,186,000 | 29,966,020 | 9.4055 | 4.036 | 4.010 | 4.023 | 3.998 | 4.058 | 7,427,830 | 4.0343 | 0.32% |
| 2011-01-19 | 0 | 9.380 | 9.440 | 9.460 | 9.230 | 9.490 | 2,170,000 | 20,423,140 | 9.4116 | 4.023 | 4.049 | 4.058 | 3.959 | 4.071 | 5,059,131 | 4.0369 | 1.85% |
| 2011-01-18 | 0 | 9.210 | 9.200 | 9.210 | 8.930 | 9.340 | 1,688,259 | 15,511,177 | 9.1877 | 3.950 | 3.946 | 3.950 | 3.830 | 4.006 | 3,936,001 | 3.9408 | 1.99% |
| 2011-01-17 | 0 | 9.030 | 9.010 | 9.020 | 8.910 | 9.250 | 2,427,400 | 21,998,668 | 9.0626 | 3.873 | 3.865 | 3.869 | 3.822 | 3.968 | 5,659,232 | 3.8872 | -3.11% |
| 2011-01-14 | 0 | 9.320 | 9.300 | 9.320 | 9.280 | 9.460 | 2,682,700 | 25,142,008 | 9.3719 | 3.998 | 3.989 | 3.998 | 3.980 | 4.058 | 6,254,438 | 4.0199 | -0.53% |
| 2011-01-13 | 0 | 9.370 | 9.350 | 9.400 | 9.350 | 9.680 | 2,337,449 | 22,187,346 | 9.4921 | 4.019 | 4.010 | 4.032 | 4.010 | 4.152 | 5,449,521 | 4.0714 | -2.40% |
| 2011-01-12 | 0 | 9.600 | 9.580 | 9.600 | 9.450 | 9.600 | 2,510,000 | 23,921,706 | 9.5306 | 4.118 | 4.109 | 4.118 | 4.053 | 4.118 | 5,851,805 | 4.0879 | 1.16% |
| 2011-01-11 | 0 | 9.490 | 9.480 | 9.500 | 9.190 | 9.550 | 3,698,000 | 34,981,520 | 9.4596 | 4.071 | 4.066 | 4.075 | 3.942 | 4.096 | 8,621,505 | 4.0575 | 0.11% |
| 2011-01-10 | 0 | 9.480 | 9.460 | 9.480 | 9.400 | 9.520 | 5,912,000 | 55,952,600 | 9.4642 | 4.066 | 4.058 | 4.066 | 4.032 | 4.083 | 13,783,217 | 4.0595 | 0.74% |
| 2011-01-07 | 0 | 9.410 | 9.400 | 9.440 | 8.910 | 9.500 | 7,635,132 | 71,657,246 | 9.3852 | 4.036 | 4.032 | 4.049 | 3.822 | 4.075 | 17,800,521 | 4.0256 | 2.39% |
| 2011-01-06 | 0 | 9.190 | 9.160 | 9.190 | 9.020 | 9.260 | 1,720,300 | 15,719,730 | 9.1378 | 3.942 | 3.929 | 3.942 | 3.869 | 3.972 | 4,010,702 | 3.9194 | -0.22% |
| 2011-01-05 | 0 | 9.210 | 9.200 | 9.210 | 8.860 | 9.220 | 4,436,286 | 40,503,266 | 9.1300 | 3.950 | 3.946 | 3.950 | 3.800 | 3.955 | 10,342,742 | 3.9161 | 2.22% |
| 2011-01-04 | 0 | 9.010 | 8.970 | 9.000 | 8.730 | 9.050 | 6,046,025 | 53,922,703 | 8.9187 | 3.865 | 3.847 | 3.860 | 3.745 | 3.882 | 14,095,682 | 3.8255 | 3.56% |
| 2011-01-03 | 0 | 8.700 | 8.640 | 8.710 | 8.320 | 8.720 | 2,328,845 | 20,021,800 | 8.5973 | 3.732 | 3.706 | 3.736 | 3.569 | 3.740 | 5,429,461 | 3.6876 | 4.07% |
| 2010-12-31 | 0 | 8.360 | 8.340 | 8.440 | 8.310 | 8.610 | 3,627,824 | 30,762,704 | 8.4797 | 3.586 | 3.577 | 3.620 | 3.564 | 3.693 | 8,457,897 | 3.6372 | -2.90% |
| 2010-12-30 | 0 | 8.610 | 8.610 | 8.670 | 8.570 | 8.700 | 753,600 | 6,505,524 | 8.6326 | 3.693 | 3.693 | 3.719 | 3.676 | 3.732 | 1,756,940 | 3.7028 | -1.15% |
| 2010-12-29 | 0 | 8.710 | 8.710 | 8.720 | 8.540 | 8.720 | 1,284,000 | 11,119,400 | 8.6600 | 3.736 | 3.736 | 3.740 | 3.663 | 3.740 | 2,993,513 | 3.7145 | 1.28% |
| 2010-12-28 | 0 | 8.600 | 8.590 | 8.600 | 8.200 | 8.690 | 2,514,633 | 21,013,728 | 8.3566 | 3.689 | 3.684 | 3.689 | 3.517 | 3.727 | 5,862,607 | 3.5844 | 2.75% |
| 2010-12-24 | 0 | 8.370 | 8.360 | 8.430 | 8.340 | 8.800 | 2,286,000 | 19,461,160 | 8.5132 | 3.590 | 3.586 | 3.616 | 3.577 | 3.775 | 5,329,573 | 3.6515 | -4.34% |
| 2010-12-23 | 0 | 8.750 | 8.710 | 8.750 | 8.560 | 8.900 | 2,100,000 | 18,335,520 | 8.7312 | 3.753 | 3.736 | 3.753 | 3.672 | 3.817 | 4,895,933 | 3.7451 | -1.13% |
| 2010-12-22 | 0 | 8.850 | 8.810 | 8.850 | 8.630 | 8.880 | 2,778,000 | 24,420,200 | 8.7906 | 3.796 | 3.779 | 3.796 | 3.702 | 3.809 | 6,476,620 | 3.7705 | 1.37% |
| 2010-12-21 | 0 | 8.730 | 8.720 | 8.730 | 8.300 | 8.750 | 2,608,000 | 22,389,920 | 8.5851 | 3.745 | 3.740 | 3.745 | 3.560 | 3.753 | 6,080,282 | 3.6824 | 5.31% |
| 2010-12-20 | 0 | 8.290 | 8.290 | 8.320 | 8.250 | 8.540 | 2,400,816 | 20,063,989 | 8.3572 | 3.556 | 3.556 | 3.569 | 3.539 | 3.663 | 5,597,254 | 3.5846 | -1.89% |
| 2010-12-17 | 0 | 8.450 | 8.390 | 8.440 | 8.380 | 8.500 | 1,628,000 | 13,705,236 | 8.4184 | 3.624 | 3.599 | 3.620 | 3.594 | 3.646 | 3,795,514 | 3.6109 | 0.84% |
| 2010-12-16 | 0 | 8.380 | 8.360 | 8.390 | 8.320 | 8.590 | 1,430,000 | 11,974,820 | 8.3740 | 3.594 | 3.586 | 3.599 | 3.569 | 3.684 | 3,333,897 | 3.5918 | -1.41% |
| 2010-12-15 | 0 | 8.500 | 8.540 | 8.550 | 8.450 | 8.690 | 1,572,000 | 13,421,280 | 8.5377 | 3.646 | 3.663 | 3.667 | 3.624 | 3.727 | 3,664,955 | 3.6621 | -0.93% |
| 2010-12-14 | 0 | 8.580 | 8.580 | 8.620 | 8.580 | 8.750 | 3,376,790 | 29,256,504 | 8.6640 | 3.680 | 3.680 | 3.697 | 3.680 | 3.753 | 7,872,637 | 3.7162 | 0.35% |
| 2010-12-13 | 0 | 8.550 | 8.500 | 8.560 | 8.400 | 8.570 | 2,388,000 | 20,341,360 | 8.5182 | 3.667 | 3.646 | 3.672 | 3.603 | 3.676 | 5,567,375 | 3.6537 | 2.03% |
| 2010-12-10 | 0 | 8.380 | 8.280 | 8.380 | 8.250 | 8.430 | 2,195,000 | 18,239,164 | 8.3094 | 3.594 | 3.552 | 3.594 | 3.539 | 3.616 | 5,117,416 | 3.5641 | -0.83% |
| 2010-12-09 | 0 | 8.450 | 8.430 | 8.450 | 8.420 | 8.650 | 1,179,396 | 10,003,015 | 8.4815 | 3.624 | 3.616 | 3.624 | 3.612 | 3.710 | 2,749,640 | 3.6379 | 0.48% |
| 2010-12-08 | 0 | 8.410 | 8.400 | 8.410 | 8.380 | 8.760 | 5,978,000 | 51,238,850 | 8.5712 | 3.607 | 3.603 | 3.607 | 3.594 | 3.757 | 13,937,089 | 3.6764 | 0.96% |
| 2010-12-07 | 0 | 8.330 | 8.280 | 8.330 | 8.150 | 8.350 | 1,627,000 | 13,381,582 | 8.2247 | 3.573 | 3.552 | 3.573 | 3.496 | 3.582 | 3,793,182 | 3.5278 | 0.24% |
| 2010-12-06 | 0 | 8.310 | 8.310 | 8.330 | 8.220 | 8.370 | 2,496,000 | 20,750,300 | 8.3134 | 3.564 | 3.564 | 3.573 | 3.526 | 3.590 | 5,819,166 | 3.5659 | 1.09% |
| 2010-12-03 | 0 | 8.220 | 8.160 | 8.220 | 8.140 | 8.430 | 1,584,000 | 13,139,180 | 8.2949 | 3.526 | 3.500 | 3.526 | 3.491 | 3.616 | 3,692,932 | 3.5579 | -0.84% |
| 2010-12-02 | 0 | 8.290 | 8.300 | 8.310 | 8.240 | 8.480 | 3,291,000 | 27,497,010 | 8.3552 | 3.556 | 3.560 | 3.564 | 3.534 | 3.637 | 7,672,626 | 3.5838 | 0.48% |
| 2010-12-01 | 0 | 8.250 | 8.230 | 8.270 | 7.800 | 8.280 | 4,135,914 | 33,814,009 | 8.1757 | 3.539 | 3.530 | 3.547 | 3.346 | 3.552 | 9,642,456 | 3.5068 | 6.04% |
| 2010-11-30 | 0 | 7.780 | 7.780 | 7.790 | 7.780 | 8.050 | 3,246,050 | 25,514,110 | 7.8600 | 3.337 | 3.337 | 3.341 | 3.337 | 3.453 | 7,567,830 | 3.3714 | -2.02% |
| 2010-11-29 | 0 | 7.940 | 7.900 | 7.940 | 7.810 | 8.280 | 4,962,000 | 39,365,860 | 7.9335 | 3.406 | 3.389 | 3.406 | 3.350 | 3.552 | 11,568,390 | 3.4029 | -1.85% |
| 2010-11-26 | 0 | 8.090 | 8.080 | 8.100 | 8.030 | 8.300 | 2,128,000 | 17,259,900 | 8.1109 | 3.470 | 3.466 | 3.474 | 3.444 | 3.560 | 4,961,212 | 3.4790 | -1.46% |
| 2010-11-25 | 0 | 8.210 | 8.200 | 8.210 | 8.180 | 8.300 | 1,088,000 | 8,974,940 | 8.2490 | 3.521 | 3.517 | 3.521 | 3.509 | 3.560 | 2,536,560 | 3.5382 | 0.37% |
| 2010-11-24 | 0 | 8.180 | 8.170 | 8.180 | 8.160 | 8.250 | 1,748,000 | 14,308,720 | 8.1858 | 3.509 | 3.504 | 3.509 | 3.500 | 3.539 | 4,075,281 | 3.5111 | 0.00% |
| 2010-11-23 | 0 | 8.180 | 8.180 | 8.190 | 8.100 | 8.330 | 3,184,000 | 26,033,350 | 8.1763 | 3.509 | 3.509 | 3.513 | 3.474 | 3.573 | 7,423,167 | 3.5070 | -1.33% |
| 2010-11-22 | 0 | 8.290 | 8.310 | 8.320 | 8.260 | 8.520 | 4,002,600 | 33,185,412 | 8.2910 | 3.556 | 3.564 | 3.569 | 3.543 | 3.654 | 9,331,648 | 3.5562 | -1.31% |
| 2010-11-19 | 0 | 8.400 | 8.400 | 8.410 | 8.270 | 8.540 | 3,790,539 | 31,863,953 | 8.4062 | 3.603 | 3.603 | 3.607 | 3.547 | 3.663 | 8,837,250 | 3.6056 | -1.75% |
| 2010-11-18 | 0 | 8.550 | 8.540 | 8.550 | 8.290 | 8.560 | 2,943,519 | 24,802,940 | 8.4263 | 3.667 | 3.663 | 3.667 | 3.556 | 3.672 | 6,862,510 | 3.6143 | 3.26% |
| 2010-11-17 | 0 | 8.280 | 8.280 | 8.320 | 8.260 | 8.620 | 4,952,700 | 41,667,045 | 8.4130 | 3.552 | 3.552 | 3.569 | 3.543 | 3.697 | 11,546,708 | 3.6086 | -4.39% |
| 2010-11-16 | 0 | 8.660 | 8.660 | 8.670 | 8.600 | 9.060 | 4,049,700 | 35,310,147 | 8.7192 | 3.715 | 3.715 | 3.719 | 3.689 | 3.886 | 9,441,457 | 3.7399 | -3.88% |
| 2010-11-15 | 0 | 9.010 | 9.000 | 9.020 | 8.900 | 9.110 | 3,526,000 | 31,633,490 | 8.9715 | 3.865 | 3.860 | 3.869 | 3.817 | 3.908 | 8,220,504 | 3.8481 | -1.31% |
| 2010-11-12 | 0 | 9.130 | 9.120 | 9.140 | 8.960 | 9.250 | 5,792,000 | 52,522,380 | 9.0681 | 3.916 | 3.912 | 3.920 | 3.843 | 3.968 | 13,503,449 | 3.8896 | -1.08% |
| 2010-11-11 | 0 | 9.230 | 9.230 | 9.260 | 9.050 | 9.390 | 5,551,484 | 51,158,460 | 9.2153 | 3.959 | 3.959 | 3.972 | 3.882 | 4.028 | 12,942,711 | 3.9527 | 1.21% |
| 2010-11-10 | 0 | 9.120 | 9.060 | 9.130 | 9.050 | 9.450 | 6,918,000 | 63,338,930 | 9.1557 | 3.912 | 3.886 | 3.916 | 3.882 | 4.053 | 16,128,602 | 3.9271 | -3.18% |
| 2010-11-09 | 0 | 9.420 | 9.400 | 9.420 | 9.100 | 9.550 | 10,374,900 | 97,060,915 | 9.3554 | 4.040 | 4.032 | 4.040 | 3.903 | 4.096 | 24,188,007 | 4.0128 | 2.17% |
| 2010-11-08 | 0 | 9.220 | 9.200 | 9.240 | 8.840 | 9.240 | 6,306,000 | 57,541,320 | 9.1249 | 3.955 | 3.946 | 3.963 | 3.792 | 3.963 | 14,701,787 | 3.9139 | 3.25% |
| 2010-11-05 | 0 | 8.930 | 8.900 | 8.960 | 8.880 | 9.500 | 10,047,574 | 91,132,076 | 9.0701 | 3.830 | 3.817 | 3.843 | 3.809 | 4.075 | 23,424,880 | 3.8904 | -4.08% |
| 2010-11-04 | 0 | 9.310 | 9.280 | 9.290 | 9.000 | 9.370 | 8,154,000 | 75,425,740 | 9.2502 | 3.993 | 3.980 | 3.985 | 3.860 | 4.019 | 19,010,208 | 3.9676 | 3.44% |
| 2010-11-03 | 0 | 9.000 | 9.000 | 9.010 | 8.780 | 9.050 | 2,762,000 | 24,717,660 | 8.9492 | 3.860 | 3.860 | 3.865 | 3.766 | 3.882 | 6,439,317 | 3.8386 | 2.16% |
| 2010-11-02 | 0 | 8.810 | 8.810 | 8.820 | 8.700 | 8.860 | 1,109,181 | 9,745,475 | 8.7862 | 3.779 | 3.779 | 3.783 | 3.732 | 3.800 | 2,585,941 | 3.7686 | 0.11% |
| 2010-11-01 | 0 | 8.800 | 8.790 | 8.820 | 8.620 | 8.820 | 1,748,000 | 15,215,140 | 8.7043 | 3.775 | 3.770 | 3.783 | 3.697 | 3.783 | 4,075,281 | 3.7335 | 1.50% |
| 2010-10-29 | 0 | 8.670 | 8.640 | 8.650 | 8.640 | 8.740 | 2,346,000 | 20,329,340 | 8.6655 | 3.719 | 3.706 | 3.710 | 3.706 | 3.749 | 5,469,456 | 3.7169 | -1.48% |
| 2010-10-28 | 0 | 8.800 | 8.790 | 8.800 | 8.780 | 8.940 | 1,230,000 | 10,878,200 | 8.8441 | 3.775 | 3.770 | 3.775 | 3.766 | 3.835 | 2,867,618 | 3.7935 | 0.46% |
| 2010-10-27 | 0 | 8.760 | 8.770 | 8.790 | 8.710 | 8.960 | 1,728,000 | 15,271,518 | 8.8377 | 3.757 | 3.762 | 3.770 | 3.736 | 3.843 | 4,028,653 | 3.7907 | 0.00% |
| 2010-10-26 | 0 | 8.760 | 8.760 | 8.770 | 8.730 | 8.900 | 808,000 | 7,088,420 | 8.7728 | 3.757 | 3.757 | 3.762 | 3.745 | 3.817 | 1,883,768 | 3.7629 | -0.90% |
| 2010-10-25 | 0 | 8.840 | 8.820 | 8.830 | 8.670 | 8.990 | 1,820,000 | 16,103,140 | 8.8479 | 3.792 | 3.783 | 3.787 | 3.719 | 3.856 | 4,243,142 | 3.7951 | 1.03% |
| 2010-10-22 | 0 | 8.750 | 8.750 | 8.760 | 8.740 | 8.900 | 2,464,000 | 21,661,740 | 8.7913 | 3.753 | 3.753 | 3.757 | 3.749 | 3.817 | 5,744,561 | 3.7708 | -2.45% |
| 2010-10-21 | 0 | 8.970 | 8.940 | 8.950 | 8.680 | 9.230 | 3,146,000 | 27,723,720 | 8.8124 | 3.847 | 3.835 | 3.839 | 3.723 | 3.959 | 7,334,574 | 3.7799 | 0.79% |
| 2010-10-20 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.100 | 4,036,000 | 35,972,160 | 8.9128 | 3.817 | 3.796 | 3.817 | 3.775 | 3.903 | 9,409,517 | 3.8230 | -3.68% |
| 2010-10-19 | 0 | 9.240 | 9.230 | 9.240 | 8.920 | 9.260 | 2,651,295 | 24,341,275 | 9.1809 | 3.963 | 3.959 | 3.963 | 3.826 | 3.972 | 6,181,220 | 3.9379 | 3.24% |
| 2010-10-18 | 0 | 8.950 | 8.930 | 8.950 | 8.930 | 9.280 | 5,055,864 | 46,022,596 | 9.1028 | 3.839 | 3.830 | 3.839 | 3.830 | 3.980 | 11,787,224 | 3.9044 | -4.58% |
| 2010-10-15 | 0 | 9.380 | 9.370 | 9.400 | 9.330 | 9.480 | 3,463,574 | 32,476,722 | 9.3767 | 4.023 | 4.019 | 4.032 | 4.002 | 4.066 | 8,074,965 | 4.0219 | -1.05% |
| 2010-10-14 | 0 | 9.480 | 9.450 | 9.480 | 9.290 | 9.800 | 7,222,000 | 69,045,528 | 9.5604 | 4.066 | 4.053 | 4.066 | 3.985 | 4.203 | 16,837,346 | 4.1007 | 0.53% |
| 2010-10-13 | 0 | 9.430 | 9.430 | 9.440 | 9.020 | 9.450 | 10,224,615 | 95,219,632 | 9.3128 | 4.045 | 4.045 | 4.049 | 3.869 | 4.053 | 23,837,633 | 3.9945 | 5.48% |
| 2010-10-12 | 0 | 8.940 | 8.940 | 8.950 | 8.540 | 9.070 | 9,240,965 | 82,051,425 | 8.8791 | 3.835 | 3.835 | 3.839 | 3.663 | 3.890 | 21,544,354 | 3.8085 | 4.68% |
| 2010-10-11 | 0 | 8.540 | 8.510 | 8.550 | 8.370 | 8.610 | 5,403,889 | 45,819,265 | 8.4789 | 3.663 | 3.650 | 3.667 | 3.590 | 3.693 | 12,598,608 | 3.6369 | 1.79% |
| 2010-10-08 | 0 | 8.390 | 8.360 | 8.390 | 8.350 | 8.630 | 5,447,248 | 46,269,093 | 8.4940 | 3.599 | 3.586 | 3.599 | 3.582 | 3.702 | 12,699,696 | 3.6433 | -2.78% |
| 2010-10-07 | 0 | 8.630 | 8.600 | 8.630 | 8.560 | 8.730 | 3,872,380 | 33,341,777 | 8.6102 | 3.702 | 3.689 | 3.702 | 3.672 | 3.745 | 9,028,054 | 3.6931 | -1.37% |
| 2010-10-06 | 0 | 8.750 | 8.730 | 8.740 | 8.630 | 8.770 | 3,680,768 | 31,998,895 | 8.6935 | 3.753 | 3.745 | 3.749 | 3.702 | 3.762 | 8,581,330 | 3.7289 | 1.98% |
| 2010-10-05 | 0 | 8.580 | 8.570 | 8.580 | 8.530 | 8.740 | 5,344,475 | 45,719,817 | 8.5546 | 3.680 | 3.676 | 3.680 | 3.659 | 3.749 | 12,460,091 | 3.6693 | -1.04% |
| 2010-10-04 | 0 | 8.670 | 8.660 | 8.670 | 8.630 | 8.870 | 5,531,911 | 48,145,256 | 8.7032 | 3.719 | 3.715 | 3.719 | 3.702 | 3.805 | 12,897,079 | 3.7330 | 0.00% |
| 2010-09-30 | 0 | 8.670 | 8.670 | 8.710 | 8.640 | 9.000 | 12,123,120 | 106,151,805 | 8.7561 | 3.719 | 3.719 | 3.736 | 3.706 | 3.860 | 28,263,801 | 3.7558 | -3.67% |
| 2010-09-29 | 0 | 9.000 | 8.990 | 9.020 | 8.980 | 9.100 | 1,994,050 | 18,001,118 | 9.0274 | 3.860 | 3.856 | 3.869 | 3.852 | 3.903 | 4,648,921 | 3.8721 | 0.11% |
| 2010-09-28 | 0 | 8.990 | 8.970 | 8.990 | 8.960 | 9.200 | 2,190,000 | 19,782,420 | 9.0331 | 3.856 | 3.847 | 3.856 | 3.843 | 3.946 | 5,105,759 | 3.8745 | -1.75% |
| 2010-09-27 | 0 | 9.150 | 9.130 | 9.160 | 9.090 | 9.200 | 1,583,242 | 14,474,207 | 9.1421 | 3.925 | 3.916 | 3.929 | 3.899 | 3.946 | 3,691,165 | 3.9213 | 0.88% |
| 2010-09-24 | 0 | 9.070 | 9.010 | 9.080 | 8.960 | 9.140 | 1,476,073 | 13,368,334 | 9.0567 | 3.890 | 3.865 | 3.895 | 3.843 | 3.920 | 3,441,312 | 3.8847 | 0.44% |
| 2010-09-22 | 0 | 9.030 | 9.010 | 9.030 | 8.900 | 9.200 | 2,650,000 | 23,934,680 | 9.0320 | 3.873 | 3.865 | 3.873 | 3.817 | 3.946 | 6,178,201 | 3.8741 | -0.88% |
| 2010-09-21 | 0 | 9.110 | 9.100 | 9.110 | 9.050 | 9.280 | 1,751,400 | 15,997,248 | 9.1340 | 3.908 | 3.903 | 3.908 | 3.882 | 3.980 | 4,083,208 | 3.9178 | -0.76% |
| 2010-09-20 | 0 | 9.180 | 9.160 | 9.180 | 9.080 | 9.180 | 1,581,206 | 14,381,788 | 9.0955 | 3.938 | 3.929 | 3.938 | 3.895 | 3.938 | 3,686,418 | 3.9013 | 1.55% |
| 2010-09-17 | 0 | 9.040 | 9.040 | 9.060 | 9.020 | 9.160 | 3,850,000 | 35,041,580 | 9.1017 | 3.878 | 3.878 | 3.886 | 3.869 | 3.929 | 8,975,877 | 3.9040 | -0.22% |
| 2010-09-16 | 0 | 9.060 | 9.050 | 9.060 | 9.000 | 9.170 | 1,558,000 | 14,135,460 | 9.0728 | 3.886 | 3.882 | 3.886 | 3.860 | 3.933 | 3,632,316 | 3.8916 | -1.31% |
| 2010-09-15 | 0 | 9.180 | 9.180 | 9.190 | 9.150 | 9.280 | 2,032,785 | 18,675,004 | 9.1869 | 3.938 | 3.938 | 3.942 | 3.925 | 3.980 | 4,739,228 | 3.9405 | -0.65% |
| 2010-09-14 | 0 | 9.240 | 9.230 | 9.240 | 9.200 | 9.300 | 2,290,000 | 21,185,820 | 9.2514 | 3.963 | 3.959 | 3.963 | 3.946 | 3.989 | 5,338,898 | 3.9682 | 0.00% |
| 2010-09-13 | 0 | 9.240 | 9.230 | 9.240 | 9.100 | 9.300 | 2,198,000 | 20,241,820 | 9.2092 | 3.963 | 3.959 | 3.963 | 3.903 | 3.989 | 5,124,410 | 3.9501 | 1.20% |
| 2010-09-10 | 0 | 9.130 | 9.120 | 9.140 | 9.110 | 9.320 | 1,920,000 | 17,598,280 | 9.1658 | 3.916 | 3.912 | 3.920 | 3.908 | 3.998 | 4,476,281 | 3.9315 | -1.51% |
| 2010-09-09 | 0 | 9.270 | 9.260 | 9.270 | 9.260 | 9.500 | 1,098,000 | 10,237,100 | 9.3234 | 3.976 | 3.972 | 3.976 | 3.972 | 4.075 | 2,559,873 | 3.9991 | -0.32% |
| 2010-09-08 | 0 | 9.300 | 9.290 | 9.300 | 9.290 | 9.560 | 1,602,000 | 15,064,180 | 9.4034 | 3.989 | 3.985 | 3.989 | 3.985 | 4.101 | 3,734,897 | 4.0334 | -2.92% |
| 2010-09-07 | 0 | 9.580 | 9.550 | 9.580 | 9.500 | 9.660 | 1,329,300 | 12,737,681 | 9.5822 | 4.109 | 4.096 | 4.109 | 4.075 | 4.143 | 3,099,126 | 4.1101 | -0.93% |
| 2010-09-06 | 0 | 9.670 | 9.660 | 9.670 | 9.310 | 9.700 | 4,116,000 | 39,192,920 | 9.5221 | 4.148 | 4.143 | 4.148 | 3.993 | 4.161 | 9,596,028 | 4.0843 | 3.31% |
| 2010-09-03 | 0 | 9.360 | 9.350 | 9.360 | 9.230 | 9.410 | 2,634,000 | 24,628,720 | 9.3503 | 4.015 | 4.010 | 4.015 | 3.959 | 4.036 | 6,140,899 | 4.0106 | 1.41% |
| 2010-09-02 | 0 | 9.230 | 9.200 | 9.230 | 9.100 | 9.280 | 2,604,000 | 23,887,180 | 9.1733 | 3.959 | 3.946 | 3.959 | 3.903 | 3.980 | 6,070,957 | 3.9347 | 0.54% |
| 2010-09-01 | 0 | 9.180 | 9.160 | 9.170 | 9.020 | 9.350 | 2,800,448 | 25,616,680 | 9.1474 | 3.938 | 3.929 | 3.933 | 3.869 | 4.010 | 6,528,955 | 3.9235 | 1.10% |
| 2010-08-31 | 0 | 9.080 | 9.070 | 9.200 | 9.050 | 9.300 | 6,512,000 | 59,241,024 | 9.0972 | 3.895 | 3.890 | 3.946 | 3.882 | 3.989 | 15,182,055 | 3.9020 | -2.47% |
| 2010-08-30 | 0 | 9.310 | 9.300 | 9.310 | 9.260 | 9.580 | 1,586,407 | 14,934,770 | 9.4142 | 3.993 | 3.989 | 3.993 | 3.972 | 4.109 | 3,698,544 | 4.0380 | 0.98% |
| 2010-08-27 | 0 | 9.220 | 9.210 | 9.220 | 9.170 | 9.400 | 1,942,783 | 17,929,487 | 9.2288 | 3.955 | 3.950 | 3.955 | 3.933 | 4.032 | 4,529,398 | 3.9585 | -1.07% |
| 2010-08-26 | 0 | 9.320 | 9.310 | 9.380 | 9.320 | 9.500 | 2,291,035 | 21,616,315 | 9.4352 | 3.998 | 3.993 | 4.023 | 3.998 | 4.075 | 5,341,311 | 4.0470 | -1.38% |
| 2010-08-25 | 0 | 9.450 | 9.430 | 9.460 | 9.350 | 9.650 | 2,349,000 | 22,255,240 | 9.4743 | 4.053 | 4.045 | 4.058 | 4.010 | 4.139 | 5,476,451 | 4.0638 | 0.11% |
| 2010-08-24 | 0 | 9.440 | 9.440 | 9.500 | 9.400 | 9.740 | 2,270,000 | 21,666,600 | 9.5448 | 4.049 | 4.049 | 4.075 | 4.032 | 4.178 | 5,292,270 | 4.0940 | -0.63% |
| 2010-08-23 | 0 | 9.500 | 9.500 | 9.510 | 9.480 | 9.680 | 2,274,000 | 21,658,874 | 9.5246 | 4.075 | 4.075 | 4.079 | 4.066 | 4.152 | 5,301,596 | 4.0853 | -1.66% |
| 2010-08-20 | 0 | 9.660 | 9.660 | 9.690 | 9.650 | 10.06 | 5,070,000 | 49,842,038 | 9.8308 | 4.143 | 4.143 | 4.156 | 4.139 | 4.315 | 11,820,181 | 4.2167 | -5.11% |
| 2010-08-19 | 0 | 10.18 | 10.14 | 10.20 | 10.08 | 10.22 | 406,000 | 4,122,440 | 10.154 | 4.366 | 4.349 | 4.375 | 4.324 | 4.384 | 946,547 | 4.3552 | -0.20% |
| 2010-08-18 | 0 | 10.20 | 10.20 | 10.22 | 10.02 | 10.40 | 3,341,400 | 33,772,796 | 10.107 | 4.375 | 4.375 | 4.384 | 4.298 | 4.461 | 7,790,129 | 4.3353 | -1.16% |
| 2010-08-17 | 0 | 10.32 | 10.28 | 10.32 | 10.12 | 10.34 | 1,623,832 | 16,557,773 | 10.197 | 4.427 | 4.409 | 4.427 | 4.341 | 4.435 | 3,785,796 | 4.3737 | -0.77% |
| 2010-08-16 | 0 | 10.40 | 10.38 | 10.42 | 10.28 | 10.50 | 714,000 | 7,445,960 | 10.429 | 4.461 | 4.452 | 4.469 | 4.409 | 4.504 | 1,664,617 | 4.4731 | -1.14% |
| 2010-08-13 | 0 | 10.52 | 10.48 | 10.52 | 10.32 | 10.52 | 926,000 | 9,662,360 | 10.435 | 4.512 | 4.495 | 4.512 | 4.427 | 4.512 | 2,158,873 | 4.4756 | 1.54% |
| 2010-08-12 | 0 | 10.36 | 10.36 | 10.38 | 10.18 | 10.38 | 1,054,743 | 10,843,499 | 10.281 | 4.444 | 4.444 | 4.452 | 4.366 | 4.452 | 2,459,024 | 4.4097 | -0.38% |
| 2010-08-11 | 0 | 10.40 | 10.34 | 10.40 | 10.18 | 10.68 | 1,998,000 | 20,661,106 | 10.341 | 4.461 | 4.435 | 4.461 | 4.366 | 4.581 | 4,658,130 | 4.4355 | -2.26% |
| 2010-08-10 | 0 | 10.64 | 10.60 | 10.64 | 10.42 | 10.78 | 2,119,000 | 22,390,160 | 10.566 | 4.564 | 4.547 | 4.564 | 4.469 | 4.624 | 4,940,229 | 4.5322 | -0.93% |
| 2010-08-09 | 0 | 10.74 | 10.68 | 10.74 | 10.20 | 10.74 | 2,020,449 | 21,208,885 | 10.497 | 4.607 | 4.581 | 4.607 | 4.375 | 4.607 | 4,710,468 | 4.5025 | 3.47% |
| 2010-08-06 | 0 | 10.38 | 10.36 | 10.40 | 10.22 | 10.42 | 1,970,849 | 20,387,055 | 10.344 | 4.452 | 4.444 | 4.461 | 4.384 | 4.469 | 4,594,831 | 4.4370 | -0.95% |
| 2010-08-05 | 0 | 10.48 | 10.48 | 10.50 | 10.40 | 10.62 | 1,130,000 | 11,842,460 | 10.480 | 4.495 | 4.495 | 4.504 | 4.461 | 4.555 | 2,634,478 | 4.4952 | -1.13% |
| 2010-08-04 | 0 | 10.60 | 10.58 | 10.60 | 10.52 | 10.88 | 1,940,555 | 20,531,080 | 10.580 | 4.547 | 4.538 | 4.547 | 4.512 | 4.667 | 4,524,203 | 4.5381 | -1.30% |
| 2010-08-03 | 0 | 10.74 | 10.70 | 10.74 | 10.60 | 10.88 | 1,804,111 | 19,422,505 | 10.766 | 4.607 | 4.590 | 4.607 | 4.547 | 4.667 | 4,206,098 | 4.6177 | -0.56% |
| 2010-08-02 | 0 | 10.80 | 10.78 | 10.82 | 10.20 | 10.82 | 2,014,000 | 21,508,920 | 10.680 | 4.632 | 4.624 | 4.641 | 4.375 | 4.641 | 4,695,433 | 4.5808 | 2.27% |
| 2010-07-30 | 0 | 10.56 | 10.56 | 10.58 | 10.40 | 10.60 | 2,596,000 | 27,266,820 | 10.503 | 4.529 | 4.529 | 4.538 | 4.461 | 4.547 | 6,052,306 | 4.5052 | -2.76% |
| 2010-07-29 | 0 | 10.86 | 10.80 | 10.88 | 10.52 | 10.90 | 1,606,342 | 17,309,951 | 10.776 | 4.658 | 4.632 | 4.667 | 4.512 | 4.675 | 3,745,020 | 4.6221 | 0.93% |
| 2010-07-28 | 0 | 10.76 | 10.74 | 10.80 | 10.46 | 10.80 | 1,418,342 | 15,155,386 | 10.685 | 4.615 | 4.607 | 4.632 | 4.487 | 4.632 | 3,306,718 | 4.5832 | 2.67% |
| 2010-07-27 | 0 | 10.48 | 10.44 | 10.48 | 10.44 | 10.80 | 2,282,456 | 24,059,391 | 10.541 | 4.495 | 4.478 | 4.495 | 4.478 | 4.632 | 5,321,310 | 4.5213 | -0.38% |
| 2010-07-26 | 0 | 10.52 | 10.52 | 10.56 | 10.50 | 11.02 | 3,500,456 | 37,659,068 | 10.758 | 4.512 | 4.512 | 4.529 | 4.504 | 4.727 | 8,160,951 | 4.6145 | -2.05% |
| 2010-07-23 | 0 | 10.74 | 10.70 | 10.72 | 10.58 | 10.90 | 1,853,200 | 19,864,640 | 10.719 | 4.607 | 4.590 | 4.598 | 4.538 | 4.675 | 4,320,544 | 4.5977 | 1.32% |
| 2010-07-22 | 0 | 10.60 | 10.58 | 10.60 | 10.30 | 10.70 | 2,378,978 | 25,111,094 | 10.555 | 4.547 | 4.538 | 4.547 | 4.418 | 4.590 | 5,546,341 | 4.5275 | -0.56% |
| 2010-07-21 | 0 | 10.66 | 10.64 | 10.66 | 10.44 | 10.70 | 3,061,200 | 32,481,230 | 10.611 | 4.572 | 4.564 | 4.572 | 4.478 | 4.590 | 7,136,871 | 4.5512 | 2.11% |
| 2010-07-20 | 0 | 10.44 | 10.40 | 10.42 | 10.00 | 10.46 | 2,954,800 | 30,504,872 | 10.324 | 4.478 | 4.461 | 4.469 | 4.289 | 4.487 | 6,888,811 | 4.4282 | 4.61% |
| 2010-07-19 | 0 | 9.980 | 9.950 | 9.970 | 9.810 | 10.22 | 1,350,000 | 13,561,560 | 10.046 | 4.281 | 4.268 | 4.276 | 4.208 | 4.384 | 3,147,385 | 4.3088 | -1.19% |
| 2010-07-16 | 0 | 10.10 | 10.10 | 10.12 | 9.940 | 10.34 | 938,000 | 9,439,784 | 10.064 | 4.332 | 4.332 | 4.341 | 4.264 | 4.435 | 2,186,850 | 4.3166 | -1.17% |
| 2010-07-15 | 0 | 10.22 | 10.14 | 10.24 | 10.06 | 10.52 | 1,432,000 | 14,662,640 | 10.239 | 4.384 | 4.349 | 4.392 | 4.315 | 4.512 | 3,338,560 | 4.3919 | -1.35% |
| 2010-07-14 | 0 | 10.36 | 10.28 | 10.36 | 10.14 | 10.42 | 2,766,000 | 28,469,000 | 10.292 | 4.444 | 4.409 | 4.444 | 4.349 | 4.469 | 6,448,643 | 4.4147 | 1.37% |
| 2010-07-13 | 0 | 10.22 | 10.16 | 10.22 | 9.920 | 10.22 | 1,464,000 | 14,751,200 | 10.076 | 4.384 | 4.358 | 4.384 | 4.255 | 4.384 | 3,413,165 | 4.3219 | 1.19% |
| 2010-07-12 | 0 | 10.10 | 10.10 | 10.14 | 10.10 | 10.56 | 1,776,000 | 18,209,760 | 10.253 | 4.332 | 4.332 | 4.349 | 4.332 | 4.529 | 4,140,560 | 4.3979 | -0.39% |
| 2010-07-09 | 0 | 10.14 | 10.10 | 10.30 | 9.620 | 10.30 | 4,656,000 | 47,050,580 | 10.105 | 4.349 | 4.332 | 4.418 | 4.126 | 4.418 | 10,854,983 | 4.3345 | 4.64% |
| 2010-07-08 | 0 | 9.690 | 9.680 | 9.700 | 9.580 | 9.870 | 1,304,821 | 12,703,487 | 9.7358 | 4.156 | 4.152 | 4.161 | 4.109 | 4.234 | 3,042,055 | 4.1760 | 1.89% |
| 2010-07-07 | 0 | 9.510 | 9.460 | 9.510 | 9.330 | 9.570 | 733,000 | 6,944,470 | 9.4740 | 4.079 | 4.058 | 4.079 | 4.002 | 4.105 | 1,708,914 | 4.0637 | -0.21% |
| 2010-07-06 | 0 | 9.530 | 9.530 | 9.540 | 9.330 | 9.600 | 1,310,000 | 12,399,080 | 9.4649 | 4.088 | 4.088 | 4.092 | 4.002 | 4.118 | 3,054,130 | 4.0598 | 4.61% |
| 2010-07-05 | 0 | 9.110 | 9.100 | 9.130 | 9.010 | 9.310 | 1,732,000 | 15,892,280 | 9.1757 | 3.908 | 3.903 | 3.916 | 3.865 | 3.993 | 4,037,979 | 3.9357 | -2.46% |
| 2010-07-02 | 0 | 9.340 | 9.330 | 9.370 | 9.320 | 9.620 | 2,035,865 | 19,134,707 | 9.3988 | 4.006 | 4.002 | 4.019 | 3.998 | 4.126 | 4,746,409 | 4.0314 | -3.61% |
| 2010-06-30 | 0 | 9.690 | 9.640 | 9.710 | 9.430 | 9.860 | 1,370,360 | 13,223,341 | 9.6495 | 4.156 | 4.135 | 4.165 | 4.045 | 4.229 | 3,194,853 | 4.1390 | 0.94% |
| 2010-06-29 | 0 | 9.600 | 9.560 | 9.620 | 9.480 | 10.00 | 754,000 | 7,322,976 | 9.7122 | 4.118 | 4.101 | 4.126 | 4.066 | 4.289 | 1,757,873 | 4.1658 | -2.83% |
| 2010-06-28 | 0 | 9.880 | 9.850 | 9.880 | 9.850 | 10.20 | 724,000 | 7,252,280 | 10.017 | 4.238 | 4.225 | 4.238 | 4.225 | 4.375 | 1,687,931 | 4.2965 | -0.90% |
| 2010-06-25 | 0 | 9.970 | 9.950 | 10.00 | 9.900 | 10.24 | 2,076,000 | 20,728,000 | 9.9846 | 4.276 | 4.268 | 4.289 | 4.246 | 4.392 | 4,839,979 | 4.2827 | -3.95% |
| 2010-06-24 | 0 | 10.38 | 10.30 | 10.38 | 10.02 | 10.38 | 1,177,000 | 12,129,574 | 10.306 | 4.452 | 4.418 | 4.452 | 4.298 | 4.452 | 2,744,054 | 4.4203 | 0.97% |
| 2010-06-23 | 0 | 10.28 | 10.24 | 10.28 | 10.06 | 10.58 | 2,399,051 | 24,565,489 | 10.240 | 4.409 | 4.392 | 4.409 | 4.315 | 4.538 | 5,593,139 | 4.3921 | -3.02% |
| 2010-06-22 | 0 | 10.60 | 10.42 | 10.54 | 10.12 | 10.64 | 4,091,426 | 42,853,806 | 10.474 | 4.547 | 4.469 | 4.521 | 4.341 | 4.564 | 9,538,737 | 4.4926 | 3.52% |
| 2010-06-21 | 0 | 10.24 | 10.22 | 10.26 | 9.700 | 10.30 | 4,177,000 | 42,278,190 | 10.122 | 4.392 | 4.384 | 4.401 | 4.161 | 4.418 | 9,738,244 | 4.3415 | 5.57% |
| 2010-06-18 | 0 | 9.700 | 9.570 | 9.700 | 9.420 | 9.740 | 2,152,000 | 20,741,540 | 9.6383 | 4.161 | 4.105 | 4.161 | 4.040 | 4.178 | 5,017,165 | 4.1341 | 2.86% |
| 2010-06-17 | 0 | 9.430 | 9.420 | 9.450 | 9.260 | 9.750 | 2,154,749 | 20,504,061 | 9.5158 | 4.045 | 4.040 | 4.053 | 3.972 | 4.182 | 5,023,575 | 4.0816 | 1.84% |
| 2010-06-15 | 0 | 9.260 | 9.230 | 9.260 | 9.230 | 9.380 | 900,000 | 8,357,960 | 9.2866 | 3.972 | 3.959 | 3.972 | 3.959 | 4.023 | 2,098,257 | 3.9833 | -0.96% |
| 2010-06-14 | 0 | 9.350 | 9.320 | 9.350 | 9.170 | 9.420 | 914,100 | 8,500,287 | 9.2991 | 4.010 | 3.998 | 4.010 | 3.933 | 4.040 | 2,131,130 | 3.9886 | 2.52% |
| 2010-06-11 | 0 | 9.120 | 9.100 | 9.120 | 8.940 | 9.160 | 1,244,227 | 11,290,587 | 9.0744 | 3.912 | 3.903 | 3.912 | 3.835 | 3.929 | 2,900,787 | 3.8923 | 2.13% |
| 2010-06-10 | 0 | 8.930 | 8.890 | 8.970 | 8.800 | 9.030 | 718,227 | 6,442,660 | 8.9702 | 3.830 | 3.813 | 3.847 | 3.775 | 3.873 | 1,674,472 | 3.8476 | 0.45% |
| 2010-06-09 | 0 | 8.890 | 8.890 | 8.900 | 8.730 | 9.070 | 1,552,000 | 13,797,752 | 8.8903 | 3.813 | 3.813 | 3.817 | 3.745 | 3.890 | 3,618,328 | 3.8133 | -0.45% |
| 2010-06-08 | 0 | 8.930 | 8.930 | 9.010 | 8.900 | 9.260 | 2,282,000 | 20,583,680 | 9.0200 | 3.830 | 3.830 | 3.865 | 3.817 | 3.972 | 5,320,247 | 3.8689 | -0.33% |
| 2010-06-07 | 0 | 8.960 | 8.980 | 9.000 | 8.820 | 9.190 | 3,120,000 | 27,716,610 | 8.8835 | 3.843 | 3.852 | 3.860 | 3.783 | 3.942 | 7,273,957 | 3.8104 | -4.27% |
| 2010-06-04 | 0 | 9.360 | 9.330 | 9.400 | 9.080 | 9.400 | 1,134,000 | 10,507,100 | 9.2655 | 4.015 | 4.002 | 4.032 | 3.895 | 4.032 | 2,643,804 | 3.9742 | 0.00% |
| 2010-06-03 | 0 | 9.360 | 9.330 | 9.370 | 9.270 | 9.440 | 1,486,000 | 13,920,040 | 9.3675 | 4.015 | 4.002 | 4.019 | 3.976 | 4.049 | 3,464,455 | 4.0180 | 0.86% |
| 2010-06-02 | 0 | 9.280 | 9.260 | 9.290 | 9.270 | 9.500 | 1,316,000 | 12,296,900 | 9.3441 | 3.980 | 3.972 | 3.985 | 3.976 | 4.075 | 3,068,118 | 4.0080 | -1.49% |
| 2010-06-01 | 0 | 9.420 | 9.410 | 9.460 | 9.400 | 9.780 | 1,302,000 | 12,394,440 | 9.5195 | 4.040 | 4.036 | 4.058 | 4.032 | 4.195 | 3,035,478 | 4.0832 | -2.99% |
| 2010-05-31 | 0 | 9.710 | 9.650 | 9.700 | 9.480 | 9.980 | 2,419,382 | 23,553,045 | 9.7351 | 4.165 | 4.139 | 4.161 | 4.066 | 4.281 | 5,640,539 | 4.1757 | 2.75% |
| 2010-05-28 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 10.04 | 2,411,600 | 23,162,532 | 9.6046 | 4.053 | 4.032 | 4.053 | 4.032 | 4.306 | 5,622,396 | 4.1197 | -0.21% |
| 2010-05-27 | 0 | 9.470 | 9.420 | 9.470 | 8.820 | 9.690 | 3,671,059 | 34,407,572 | 9.3727 | 4.062 | 4.040 | 4.062 | 3.783 | 4.156 | 8,558,694 | 4.0202 | 5.46% |
| 2010-05-26 | 0 | 8.980 | 8.980 | 9.000 | 8.410 | 9.000 | 3,423,546 | 30,188,408 | 8.8179 | 3.852 | 3.852 | 3.860 | 3.607 | 3.860 | 7,981,644 | 3.7822 | 1.81% |
| 2010-05-25 | 0 | 8.820 | 8.820 | 8.840 | 8.760 | 9.190 | 2,406,000 | 21,574,040 | 8.9668 | 3.783 | 3.783 | 3.792 | 3.757 | 3.942 | 5,609,340 | 3.8461 | -4.03% |
| 2010-05-24 | 0 | 9.190 | 9.190 | 9.230 | 9.060 | 9.490 | 7,334,765 | 68,046,691 | 9.2773 | 3.942 | 3.942 | 3.959 | 3.886 | 4.071 | 17,100,246 | 3.9793 | 4.67% |
| 2010-05-20 | 0 | 8.780 | 8.770 | 8.850 | 8.440 | 9.020 | 4,092,272 | 35,651,955 | 8.7120 | 3.766 | 3.762 | 3.796 | 3.620 | 3.869 | 9,540,709 | 3.7368 | -2.88% |
| 2010-05-19 | 0 | 9.040 | 9.000 | 9.040 | 8.930 | 9.280 | 4,429,000 | 40,043,152 | 9.0411 | 3.878 | 3.860 | 3.878 | 3.830 | 3.980 | 10,325,756 | 3.8780 | -3.93% |
| 2010-05-18 | 0 | 9.410 | 9.360 | 9.410 | 8.990 | 9.450 | 2,857,200 | 26,231,572 | 9.1809 | 4.036 | 4.015 | 4.036 | 3.856 | 4.053 | 6,661,266 | 3.9379 | 2.06% |
| 2010-05-17 | 0 | 9.220 | 9.210 | 9.220 | 9.190 | 9.500 | 1,750,000 | 16,201,220 | 9.2578 | 3.955 | 3.950 | 3.955 | 3.942 | 4.075 | 4,079,944 | 3.9709 | -4.85% |
| 2010-05-14 | 0 | 9.690 | 9.690 | 9.750 | 9.630 | 9.980 | 2,248,000 | 21,860,310 | 9.7243 | 4.156 | 4.156 | 4.182 | 4.131 | 4.281 | 5,240,980 | 4.1710 | -1.42% |
| 2010-05-13 | 0 | 9.830 | 9.840 | 9.860 | 9.500 | 9.880 | 3,188,873 | 31,005,537 | 9.7230 | 4.216 | 4.221 | 4.229 | 4.075 | 4.238 | 7,434,528 | 4.1705 | 4.57% |
| 2010-05-12 | 0 | 9.400 | 9.400 | 9.410 | 9.300 | 9.550 | 3,179,148 | 29,795,186 | 9.3721 | 4.032 | 4.032 | 4.036 | 3.989 | 4.096 | 7,411,855 | 4.0199 | -2.08% |
| 2010-05-11 | 0 | 9.600 | 9.500 | 9.600 | 9.470 | 9.870 | 3,571,600 | 34,570,954 | 9.6794 | 4.118 | 4.075 | 4.118 | 4.062 | 4.234 | 8,326,816 | 4.1518 | -2.34% |
| 2010-05-10 | 0 | 9.830 | 9.830 | 9.860 | 9.610 | 9.860 | 4,810,177 | 46,827,427 | 9.7351 | 4.216 | 4.216 | 4.229 | 4.122 | 4.229 | 11,214,430 | 4.1756 | 1.65% |
| 2010-05-07 | 0 | 9.670 | 9.670 | 9.680 | 9.160 | 9.780 | 4,594,912 | 44,220,797 | 9.6239 | 4.148 | 4.148 | 4.152 | 3.929 | 4.195 | 10,712,562 | 4.1279 | 2.98% |
| 2010-05-06 | 0 | 9.390 | 9.390 | 9.430 | 9.290 | 9.690 | 2,652,395 | 25,133,160 | 9.4756 | 4.028 | 4.028 | 4.045 | 3.985 | 4.156 | 6,183,785 | 4.0644 | -4.09% |
| 2010-05-05 | 0 | 9.790 | 9.680 | 9.790 | 9.220 | 9.800 | 5,738,470 | 54,727,384 | 9.5369 | 4.199 | 4.152 | 4.199 | 3.955 | 4.203 | 13,378,649 | 4.0907 | 1.24% |
| 2010-05-04 | 0 | 9.670 | 9.610 | 9.730 | 9.590 | 10.18 | 9,341,000 | 91,613,660 | 9.8077 | 4.148 | 4.122 | 4.173 | 4.113 | 4.366 | 21,777,576 | 4.2068 | -2.81% |
| 2010-05-03 | 0 | 9.950 | 9.940 | 9.950 | 9.940 | 10.28 | 3,752,000 | 37,618,860 | 10.026 | 4.268 | 4.264 | 4.268 | 4.264 | 4.409 | 8,747,400 | 4.3006 | -3.40% |
| 2010-04-30 | 0 | 10.30 | 10.24 | 10.30 | 10.14 | 10.52 | 10,206,259 | 105,061,045 | 10.294 | 4.418 | 4.392 | 4.418 | 4.349 | 4.512 | 23,794,838 | 4.4153 | -3.20% |
| 2010-04-29 | 0 | 10.64 | 10.60 | 10.64 | 10.30 | 10.66 | 6,388,500 | 67,175,560 | 10.515 | 4.564 | 4.547 | 4.564 | 4.418 | 4.572 | 14,894,127 | 4.5102 | 0.57% |
| 2010-04-28 | 0 | 10.58 | 10.56 | 10.58 | 10.30 | 10.70 | 2,113,000 | 22,159,960 | 10.487 | 4.538 | 4.529 | 4.538 | 4.418 | 4.590 | 4,926,241 | 4.4984 | 0.38% |
| 2010-04-27 | 0 | 10.54 | 10.52 | 10.54 | 10.40 | 10.68 | 5,701,000 | 59,851,420 | 10.498 | 4.521 | 4.512 | 4.521 | 4.461 | 4.581 | 13,291,292 | 4.5031 | -2.04% |
| 2010-04-26 | 0 | 10.76 | 10.74 | 10.76 | 10.62 | 11.06 | 6,203,000 | 67,082,380 | 10.815 | 4.615 | 4.607 | 4.615 | 4.555 | 4.744 | 14,461,653 | 4.6386 | -0.19% |
| 2010-04-23 | 0 | 10.78 | 10.80 | 10.82 | 10.68 | 11.04 | 6,219,000 | 67,225,496 | 10.810 | 4.624 | 4.632 | 4.641 | 4.581 | 4.735 | 14,498,956 | 4.6366 | -3.06% |
| 2010-04-22 | 0 | 11.12 | 11.02 | 11.12 | 10.88 | 11.52 | 5,547,000 | 61,068,100 | 11.009 | 4.770 | 4.727 | 4.770 | 4.667 | 4.941 | 12,932,257 | 4.7222 | -2.46% |
| 2010-04-21 | 0 | 11.40 | 11.40 | 11.44 | 11.20 | 11.58 | 6,702,000 | 76,345,980 | 11.392 | 4.890 | 4.890 | 4.907 | 4.804 | 4.967 | 15,625,020 | 4.8861 | 1.06% |
| 2010-04-20 | 0 | 11.28 | 11.26 | 11.28 | 11.24 | 11.70 | 8,005,000 | 90,894,160 | 11.355 | 4.838 | 4.830 | 4.838 | 4.821 | 5.018 | 18,662,830 | 4.8703 | -1.23% |
| 2010-04-19 | 0 | 11.42 | 11.38 | 11.40 | 11.26 | 11.88 | 9,140,093 | 105,303,755 | 11.521 | 4.898 | 4.881 | 4.890 | 4.830 | 5.096 | 21,309,182 | 4.9417 | -6.55% |
| 2010-04-16 | 0 | 12.22 | 12.18 | 12.22 | 12.08 | 12.56 | 7,272,196 | 88,597,373 | 12.183 | 5.241 | 5.224 | 5.241 | 5.181 | 5.387 | 16,954,373 | 5.2256 | -4.08% |
| 2010-04-15 | 0 | 12.74 | 12.62 | 12.74 | 12.50 | 12.94 | 3,466,000 | 44,102,000 | 12.724 | 5.465 | 5.413 | 5.465 | 5.362 | 5.550 | 8,080,621 | 5.4577 | -1.55% |
| 2010-04-14 | 0 | 12.94 | 12.90 | 12.96 | 12.68 | 12.96 | 2,733,990 | 35,173,713 | 12.865 | 5.550 | 5.533 | 5.559 | 5.439 | 5.559 | 6,374,015 | 5.5183 | 2.05% |
| 2010-04-13 | 0 | 12.68 | 12.68 | 12.74 | 12.62 | 13.04 | 3,362,000 | 42,916,874 | 12.765 | 5.439 | 5.439 | 5.465 | 5.413 | 5.593 | 7,838,155 | 5.4754 | -1.25% |
| 2010-04-12 | 0 | 12.84 | 12.78 | 12.84 | 12.56 | 13.04 | 10,484,850 | 133,400,580 | 12.723 | 5.507 | 5.482 | 5.507 | 5.387 | 5.593 | 24,444,344 | 5.4573 | -0.62% |
| 2010-04-09 | 0 | 12.92 | 12.90 | 13.00 | 12.82 | 13.26 | 5,306,543 | 68,900,514 | 12.984 | 5.542 | 5.533 | 5.576 | 5.499 | 5.688 | 12,371,656 | 5.5692 | -1.52% |
| 2010-04-08 | 0 | 13.12 | 13.10 | 13.12 | 13.00 | 13.40 | 4,436,000 | 58,355,440 | 13.155 | 5.628 | 5.619 | 5.628 | 5.576 | 5.748 | 10,342,075 | 5.6425 | -2.09% |
| 2010-04-07 | 0 | 13.40 | 13.36 | 13.42 | 13.18 | 13.44 | 8,228,888 | 109,487,597 | 13.305 | 5.748 | 5.730 | 5.756 | 5.653 | 5.765 | 19,184,802 | 5.7070 | 1.67% |
| 2010-04-01 | 0 | 13.18 | 13.16 | 13.18 | 12.58 | 13.18 | 12,262,506 | 159,715,945 | 13.025 | 5.653 | 5.645 | 5.653 | 5.396 | 5.653 | 28,588,765 | 5.5867 | 5.10% |
| 2010-03-31 | 0 | 12.54 | 12.54 | 12.60 | 12.32 | 12.84 | 5,347,135 | 67,699,481 | 12.661 | 5.379 | 5.379 | 5.404 | 5.284 | 5.507 | 12,466,292 | 5.4306 | 0.16% |
| 2010-03-30 | 0 | 12.52 | 12.50 | 12.52 | 12.14 | 12.56 | 4,986,000 | 61,318,440 | 12.298 | 5.370 | 5.362 | 5.370 | 5.207 | 5.387 | 11,624,343 | 5.2750 | 2.62% |
| 2010-03-29 | 0 | 12.20 | 12.18 | 12.22 | 12.04 | 12.24 | 3,396,000 | 41,346,360 | 12.175 | 5.233 | 5.224 | 5.241 | 5.164 | 5.250 | 7,917,423 | 5.2222 | 1.33% |
| 2010-03-26 | 0 | 12.04 | 12.00 | 12.06 | 11.70 | 12.36 | 4,679,670 | 55,914,352 | 11.948 | 5.164 | 5.147 | 5.173 | 5.018 | 5.302 | 10,910,167 | 5.1250 | -0.82% |
| 2010-03-25 | 0 | 12.14 | 12.10 | 12.14 | 11.80 | 12.44 | 4,504,866 | 54,367,250 | 12.069 | 5.207 | 5.190 | 5.207 | 5.061 | 5.336 | 10,502,629 | 5.1765 | 0.17% |
| 2010-03-24 | 0 | 12.12 | 12.14 | 12.16 | 11.88 | 12.50 | 8,954,883 | 108,505,545 | 12.117 | 5.199 | 5.207 | 5.216 | 5.096 | 5.362 | 20,877,384 | 5.1973 | -0.49% |
| 2010-03-23 | 0 | 12.18 | 12.22 | 12.24 | 12.12 | 12.70 | 9,971,000 | 124,420,020 | 12.478 | 5.224 | 5.241 | 5.250 | 5.199 | 5.447 | 23,246,356 | 5.3522 | -0.49% |
| 2010-03-22 | 0 | 12.24 | 12.24 | 12.26 | 12.10 | 12.92 | 9,161,000 | 114,528,810 | 12.502 | 5.250 | 5.250 | 5.259 | 5.190 | 5.542 | 21,357,924 | 5.3624 | -2.55% |
| 2010-03-19 | 0 | 12.56 | 12.54 | 12.56 | 12.14 | 12.70 | 7,302,000 | 91,334,374 | 12.508 | 5.387 | 5.379 | 5.387 | 5.207 | 5.447 | 17,023,858 | 5.3651 | 2.78% |
| 2010-03-18 | 0 | 12.22 | 12.22 | 12.26 | 11.98 | 12.42 | 4,568,000 | 55,861,200 | 12.229 | 5.241 | 5.241 | 5.259 | 5.139 | 5.327 | 10,649,820 | 5.2453 | 0.16% |
| 2010-03-17 | 0 | 12.20 | 12.18 | 12.20 | 12.04 | 12.30 | 6,140,000 | 74,778,320 | 12.179 | 5.233 | 5.224 | 5.233 | 5.164 | 5.276 | 14,314,775 | 5.2239 | 1.50% |
| 2010-03-16 | 0 | 12.02 | 11.94 | 12.06 | 11.70 | 12.18 | 5,953,000 | 71,114,520 | 11.946 | 5.156 | 5.121 | 5.173 | 5.018 | 5.224 | 13,878,804 | 5.1240 | 2.56% |
| 2010-03-15 | 0 | 11.72 | 11.70 | 11.76 | 11.68 | 11.88 | 2,934,000 | 34,503,360 | 11.760 | 5.027 | 5.018 | 5.044 | 5.010 | 5.096 | 6,840,318 | 5.0441 | -0.34% |
| 2010-03-12 | 0 | 11.76 | 11.76 | 11.78 | 11.62 | 11.90 | 1,790,000 | 21,060,960 | 11.766 | 5.044 | 5.044 | 5.053 | 4.984 | 5.104 | 4,173,200 | 5.0467 | -0.34% |
| 2010-03-11 | 0 | 11.80 | 11.76 | 11.80 | 11.50 | 11.80 | 1,976,000 | 23,051,964 | 11.666 | 5.061 | 5.044 | 5.061 | 4.933 | 5.061 | 4,606,840 | 5.0039 | 0.85% |
| 2010-03-10 | 0 | 11.70 | 11.62 | 11.72 | 11.60 | 11.80 | 1,594,000 | 18,652,680 | 11.702 | 5.018 | 4.984 | 5.027 | 4.976 | 5.061 | 3,716,246 | 5.0192 | 0.00% |
| 2010-03-09 | 0 | 11.70 | 11.66 | 11.70 | 11.54 | 11.72 | 1,848,000 | 21,576,960 | 11.676 | 5.018 | 5.001 | 5.018 | 4.950 | 5.027 | 4,308,421 | 5.0081 | 1.21% |
| 2010-03-08 | 0 | 11.56 | 11.56 | 11.58 | 11.48 | 11.96 | 2,380,000 | 27,593,840 | 11.594 | 4.958 | 4.958 | 4.967 | 4.924 | 5.130 | 5,548,724 | 4.9730 | 0.87% |
| 2010-03-05 | 0 | 11.46 | 11.44 | 11.46 | 11.18 | 11.46 | 1,743,212 | 19,788,412 | 11.352 | 4.916 | 4.907 | 4.916 | 4.795 | 4.916 | 4,064,119 | 4.8691 | 2.50% |
| 2010-03-04 | 0 | 11.18 | 11.18 | 11.26 | 11.14 | 11.88 | 1,612,000 | 18,463,320 | 11.454 | 4.795 | 4.795 | 4.830 | 4.778 | 5.096 | 3,758,211 | 4.9128 | -3.12% |
| 2010-03-03 | 0 | 11.54 | 11.48 | 11.54 | 11.44 | 11.80 | 2,076,000 | 24,026,920 | 11.574 | 4.950 | 4.924 | 4.950 | 4.907 | 5.061 | 4,839,979 | 4.9643 | 0.00% |
| 2010-03-02 | 0 | 11.54 | 11.48 | 11.50 | 11.34 | 11.58 | 1,670,788 | 19,186,195 | 11.483 | 4.950 | 4.924 | 4.933 | 4.864 | 4.967 | 3,895,269 | 4.9255 | 0.70% |
| 2010-03-01 | 0 | 11.46 | 11.40 | 11.46 | 10.82 | 11.68 | 3,757,156 | 42,914,414 | 11.422 | 4.916 | 4.890 | 4.916 | 4.641 | 5.010 | 8,759,421 | 4.8992 | 5.52% |
| 2010-02-26 | 0 | 10.86 | 10.84 | 10.86 | 10.84 | 11.22 | 2,507,030 | 27,484,501 | 10.963 | 4.658 | 4.650 | 4.658 | 4.650 | 4.813 | 5,844,881 | 4.7023 | -1.27% |
| 2010-02-25 | 0 | 11.00 | 10.96 | 11.04 | 10.90 | 11.18 | 846,315 | 9,326,442 | 11.020 | 4.718 | 4.701 | 4.735 | 4.675 | 4.795 | 1,973,096 | 4.7268 | -0.36% |
| 2010-02-24 | 0 | 11.04 | 11.00 | 11.04 | 10.70 | 11.18 | 1,914,000 | 21,094,000 | 11.021 | 4.735 | 4.718 | 4.735 | 4.590 | 4.795 | 4,462,293 | 4.7272 | 0.36% |
| 2010-02-23 | 0 | 11.00 | 10.92 | 11.04 | 10.60 | 11.06 | 1,425,490 | 15,582,902 | 10.932 | 4.718 | 4.684 | 4.735 | 4.547 | 4.744 | 3,323,383 | 4.6889 | 3.38% |
| 2010-02-22 | 0 | 10.64 | 10.64 | 10.68 | 10.60 | 10.96 | 3,753,593 | 40,202,443 | 10.710 | 4.564 | 4.564 | 4.581 | 4.547 | 4.701 | 8,751,114 | 4.5940 | -0.75% |
| 2010-02-19 | 0 | 10.72 | 10.72 | 10.74 | 10.66 | 11.26 | 1,527,960 | 16,465,428 | 10.776 | 4.598 | 4.598 | 4.607 | 4.572 | 4.830 | 3,562,281 | 4.6222 | -4.29% |
| 2010-02-18 | 0 | 11.20 | 11.20 | 11.24 | 11.10 | 11.38 | 1,290,000 | 14,505,866 | 11.245 | 4.804 | 4.804 | 4.821 | 4.761 | 4.881 | 3,007,502 | 4.8232 | 0.36% |
| 2010-02-17 | 0 | 11.16 | 11.16 | 11.28 | 11.14 | 11.56 | 1,237,373 | 14,056,014 | 11.360 | 4.787 | 4.787 | 4.838 | 4.778 | 4.958 | 2,884,807 | 4.8724 | -0.89% |
| 2010-02-12 | 0 | 11.26 | 11.20 | 11.30 | 11.04 | 11.40 | 2,385,000 | 26,774,080 | 11.226 | 4.830 | 4.804 | 4.847 | 4.735 | 4.890 | 5,560,381 | 4.8152 | 0.00% |
| 2010-02-11 | 0 | 11.26 | 11.24 | 11.26 | 10.74 | 11.34 | 2,912,000 | 32,396,800 | 11.125 | 4.830 | 4.821 | 4.830 | 4.607 | 4.864 | 6,789,027 | 4.7719 | 3.30% |
| 2010-02-10 | 0 | 10.90 | 10.90 | 11.00 | 10.38 | 11.00 | 7,690,010 | 82,437,467 | 10.720 | 4.675 | 4.675 | 4.718 | 4.452 | 4.718 | 17,928,463 | 4.5981 | 2.06% |
| 2010-02-09 | 0 | 10.68 | 10.60 | 10.64 | 10.22 | 10.78 | 6,944,000 | 72,536,840 | 10.446 | 4.581 | 4.547 | 4.564 | 4.384 | 4.624 | 16,189,218 | 4.4806 | 1.52% |
| 2010-02-08 | 0 | 10.52 | 10.54 | 10.56 | 10.36 | 10.60 | 2,680,998 | 28,180,359 | 10.511 | 4.512 | 4.521 | 4.529 | 4.444 | 4.547 | 6,250,470 | 4.5085 | -1.87% |
| 2010-02-05 | 0 | 10.72 | 10.72 | 10.74 | 9.930 | 10.72 | 7,276,672 | 75,659,049 | 10.397 | 4.598 | 4.598 | 4.607 | 4.259 | 4.598 | 16,964,808 | 4.4598 | 1.13% |
| 2010-02-04 | 0 | 10.60 | 10.54 | 10.64 | 10.46 | 10.72 | 10,870,672 | 114,719,750 | 10.553 | 4.547 | 4.521 | 4.564 | 4.487 | 4.598 | 25,343,848 | 4.5265 | -0.75% |
| 2010-02-03 | 0 | 10.68 | 10.68 | 10.70 | 10.48 | 10.84 | 2,624,293 | 28,056,345 | 10.691 | 4.581 | 4.581 | 4.590 | 4.495 | 4.650 | 6,118,268 | 4.5857 | -0.74% |
| 2010-02-02 | 0 | 10.76 | 10.76 | 10.78 | 9.890 | 11.00 | 11,262,000 | 117,984,880 | 10.476 | 4.615 | 4.615 | 4.624 | 4.242 | 4.718 | 26,256,189 | 4.4936 | 9.46% |
| 2010-02-01 | 0 | 9.830 | 9.820 | 9.920 | 9.570 | 10.04 | 2,357,217 | 23,141,679 | 9.8174 | 4.216 | 4.212 | 4.255 | 4.105 | 4.306 | 5,495,608 | 4.2109 | 0.82% |
| 2010-01-29 | 0 | 9.750 | 9.740 | 9.770 | 9.200 | 9.790 | 2,368,000 | 22,401,010 | 9.4599 | 4.182 | 4.178 | 4.191 | 3.946 | 4.199 | 5,520,747 | 4.0576 | 3.17% |
| 2010-01-28 | 0 | 9.450 | 9.420 | 9.450 | 9.420 | 9.750 | 2,488,000 | 23,783,280 | 9.5592 | 4.053 | 4.040 | 4.053 | 4.040 | 4.182 | 5,800,515 | 4.1002 | -1.15% |
| 2010-01-27 | 0 | 9.560 | 9.520 | 9.570 | 9.520 | 10.00 | 4,634,000 | 45,377,820 | 9.7924 | 4.101 | 4.083 | 4.105 | 4.083 | 4.289 | 10,803,692 | 4.2002 | -3.82% |
| 2010-01-26 | 0 | 9.940 | 9.880 | 9.940 | 9.850 | 10.06 | 4,618,000 | 45,822,060 | 9.9225 | 4.264 | 4.238 | 4.264 | 4.225 | 4.315 | 10,766,390 | 4.2560 | -2.55% |
| 2010-01-25 | 0 | 10.20 | 10.18 | 10.20 | 9.890 | 10.28 | 4,078,000 | 41,060,880 | 10.069 | 4.375 | 4.366 | 4.375 | 4.242 | 4.409 | 9,507,435 | 4.3188 | -0.58% |
| 2010-01-22 | 0 | 10.26 | 10.22 | 10.30 | 9.940 | 10.38 | 16,088,745 | 161,805,780 | 10.057 | 4.401 | 4.384 | 4.418 | 4.264 | 4.452 | 37,509,246 | 4.3138 | -3.02% |
| 2010-01-21 | 0 | 10.58 | 10.50 | 10.70 | 10.44 | 11.16 | 5,493,250 | 59,086,395 | 10.756 | 4.538 | 4.504 | 4.590 | 4.478 | 4.787 | 12,806,944 | 4.6136 | -5.20% |
| 2010-01-20 | 0 | 11.16 | 11.00 | 11.16 | 10.80 | 11.18 | 5,561,500 | 60,915,130 | 10.953 | 4.787 | 4.718 | 4.787 | 4.632 | 4.795 | 12,966,062 | 4.6980 | 0.54% |
| 2010-01-19 | 0 | 11.10 | 11.06 | 11.10 | 10.94 | 11.42 | 10,188,000 | 113,076,360 | 11.099 | 4.761 | 4.744 | 4.761 | 4.692 | 4.898 | 23,752,269 | 4.7607 | -2.29% |
| 2010-01-18 | 0 | 11.36 | 11.28 | 11.30 | 11.24 | 11.66 | 4,408,000 | 50,460,400 | 11.447 | 4.873 | 4.838 | 4.847 | 4.821 | 5.001 | 10,276,796 | 4.9101 | -3.40% |
| 2010-01-15 | 0 | 11.76 | 11.76 | 11.78 | 11.52 | 11.88 | 3,810,000 | 44,631,120 | 11.714 | 5.044 | 5.044 | 5.053 | 4.941 | 5.096 | 8,882,621 | 5.0245 | -0.34% |
| 2010-01-14 | 0 | 11.80 | 11.78 | 11.80 | 11.64 | 11.98 | 3,194,000 | 37,742,840 | 11.817 | 5.061 | 5.053 | 5.061 | 4.993 | 5.139 | 7,446,481 | 5.0685 | 1.72% |
| 2010-01-13 | 0 | 11.60 | 11.58 | 11.68 | 11.38 | 11.98 | 9,589,000 | 112,002,006 | 11.680 | 4.976 | 4.967 | 5.010 | 4.881 | 5.139 | 22,355,762 | 5.0100 | -2.85% |
| 2010-01-12 | 0 | 11.94 | 11.92 | 11.94 | 11.58 | 12.18 | 3,094,329 | 36,734,750 | 11.872 | 5.121 | 5.113 | 5.121 | 4.967 | 5.224 | 7,214,108 | 5.0921 | 0.67% |
| 2010-01-11 | 0 | 11.86 | 11.88 | 11.90 | 11.70 | 12.30 | 4,360,000 | 51,848,750 | 11.892 | 5.087 | 5.096 | 5.104 | 5.018 | 5.276 | 10,164,889 | 5.1008 | -1.00% |
| 2010-01-08 | 0 | 11.98 | 11.94 | 11.98 | 11.20 | 12.00 | 16,236,000 | 191,127,390 | 11.772 | 5.139 | 5.121 | 5.139 | 4.804 | 5.147 | 37,852,555 | 5.0493 | 8.32% |
| 2010-01-07 | 0 | 11.06 | 11.00 | 11.10 | 10.84 | 11.46 | 4,754,348 | 52,675,062 | 11.079 | 4.744 | 4.718 | 4.761 | 4.650 | 4.916 | 11,084,271 | 4.7522 | 2.41% |
| 2010-01-06 | 0 | 10.80 | 10.72 | 10.84 | 10.70 | 11.28 | 6,604,000 | 72,574,280 | 10.989 | 4.632 | 4.598 | 4.650 | 4.590 | 4.838 | 15,396,543 | 4.7137 | 0.00% |
| 2010-01-05 | 0 | 10.80 | 10.80 | 10.86 | 10.60 | 11.10 | 6,222,420 | 67,169,176 | 10.795 | 4.632 | 4.632 | 4.658 | 4.547 | 4.761 | 14,506,929 | 4.6301 | -0.55% |
| 2010-01-04 | 0 | 10.86 | 10.84 | 10.92 | 10.82 | 11.30 | 2,308,000 | 25,401,800 | 11.006 | 4.658 | 4.650 | 4.684 | 4.641 | 4.847 | 5,380,863 | 4.7208 | -3.04% |
| 2009-12-31 | 0 | 11.20 | 11.18 | 11.20 | 10.78 | 11.20 | 4,536,000 | 49,562,520 | 10.926 | 4.804 | 4.795 | 4.804 | 4.624 | 4.804 | 10,575,215 | 4.6867 | 3.90% |
| 2009-12-30 | 0 | 10.78 | 10.78 | 10.80 | 10.56 | 10.92 | 2,653,000 | 28,678,880 | 10.810 | 4.624 | 4.624 | 4.632 | 4.529 | 4.684 | 6,185,195 | 4.6367 | -0.55% |
| 2009-12-29 | 0 | 10.84 | 10.82 | 10.84 | 10.60 | 11.16 | 4,224,000 | 45,674,720 | 10.813 | 4.650 | 4.641 | 4.650 | 4.547 | 4.787 | 9,847,819 | 4.6381 | -2.17% |
| 2009-12-28 | 0 | 11.08 | 11.00 | 11.12 | 10.88 | 11.40 | 2,898,000 | 32,203,720 | 11.112 | 4.753 | 4.718 | 4.770 | 4.667 | 4.890 | 6,756,387 | 4.7664 | 0.73% |
| 2009-12-24 | 0 | 11.00 | 11.00 | 11.08 | 10.92 | 11.26 | 2,241,025 | 24,880,416 | 11.102 | 4.718 | 4.718 | 4.753 | 4.684 | 4.830 | 5,224,718 | 4.7621 | -0.18% |
| 2009-12-23 | 0 | 11.02 | 11.02 | 11.04 | 10.82 | 11.08 | 4,644,730 | 51,100,645 | 11.002 | 4.727 | 4.727 | 4.735 | 4.641 | 4.753 | 10,828,708 | 4.7190 | 2.99% |
| 2009-12-22 | 0 | 10.70 | 10.70 | 10.72 | 10.52 | 10.92 | 4,605,754 | 49,581,297 | 10.765 | 4.590 | 4.590 | 4.598 | 4.512 | 4.684 | 10,737,839 | 4.6174 | 2.10% |
| 2009-12-21 | 0 | 10.48 | 10.42 | 10.48 | 10.32 | 10.64 | 7,834,000 | 82,036,760 | 10.472 | 4.495 | 4.469 | 4.495 | 4.427 | 4.564 | 18,264,161 | 4.4917 | -1.69% |
| 2009-12-18 | 0 | 10.66 | 10.60 | 10.62 | 10.60 | 11.12 | 8,328,000 | 89,764,680 | 10.779 | 4.572 | 4.547 | 4.555 | 4.547 | 4.770 | 19,415,871 | 4.6233 | -6.16% |
| 2009-12-17 | 0 | 11.36 | 11.36 | 11.38 | 10.98 | 12.24 | 9,402,000 | 106,746,324 | 11.354 | 4.873 | 4.873 | 4.881 | 4.710 | 5.250 | 21,919,791 | 4.8699 | -3.40% |
| 2009-12-16 | 0 | 11.76 | 11.76 | 11.84 | 11.60 | 12.34 | 4,365,654 | 51,929,604 | 11.895 | 5.044 | 5.044 | 5.079 | 4.976 | 5.293 | 10,178,071 | 5.1021 | -4.39% |
| 2009-12-15 | 0 | 12.30 | 12.22 | 12.30 | 12.18 | 12.54 | 3,770,000 | 46,556,240 | 12.349 | 5.276 | 5.241 | 5.276 | 5.224 | 5.379 | 8,789,365 | 5.2969 | -2.84% |
| 2009-12-14 | 0 | 12.66 | 12.64 | 12.70 | 12.42 | 12.78 | 2,570,315 | 32,359,426 | 12.590 | 5.430 | 5.422 | 5.447 | 5.327 | 5.482 | 5,992,424 | 5.4001 | -0.94% |
| 2009-12-11 | 0 | 12.78 | 12.64 | 12.80 | 12.56 | 12.98 | 2,063,082 | 26,321,625 | 12.758 | 5.482 | 5.422 | 5.490 | 5.387 | 5.567 | 4,809,862 | 5.4724 | 0.47% |
| 2009-12-10 | 0 | 12.72 | 12.70 | 12.72 | 12.40 | 13.08 | 5,120,000 | 64,659,872 | 12.629 | 5.456 | 5.447 | 5.456 | 5.319 | 5.610 | 11,936,751 | 5.4169 | -1.85% |
| 2009-12-09 | 0 | 12.96 | 12.94 | 13.08 | 12.82 | 13.14 | 4,591,968 | 59,455,947 | 12.948 | 5.559 | 5.550 | 5.610 | 5.499 | 5.636 | 10,705,699 | 5.5537 | -0.92% |
| 2009-12-08 | 0 | 13.08 | 13.06 | 13.08 | 13.02 | 13.30 | 3,952,000 | 52,047,000 | 13.170 | 5.610 | 5.602 | 5.610 | 5.585 | 5.705 | 9,213,679 | 5.6489 | -0.91% |
| 2009-12-07 | 0 | 13.20 | 13.18 | 13.20 | 13.02 | 13.48 | 3,144,000 | 41,448,440 | 13.183 | 5.662 | 5.653 | 5.662 | 5.585 | 5.782 | 7,329,911 | 5.6547 | -0.90% |
| 2009-12-04 | 0 | 13.32 | 13.28 | 13.30 | 12.90 | 13.40 | 8,460,158 | 111,523,670 | 13.182 | 5.713 | 5.696 | 5.705 | 5.533 | 5.748 | 19,723,984 | 5.6542 | 0.45% |
| 2009-12-03 | 0 | 13.26 | 13.24 | 13.28 | 13.18 | 13.56 | 8,947,700 | 119,704,550 | 13.378 | 5.688 | 5.679 | 5.696 | 5.653 | 5.816 | 20,860,637 | 5.7383 | 2.00% |
| 2009-12-02 | 0 | 13.00 | 12.98 | 13.00 | 12.62 | 13.26 | 14,240,385 | 184,833,275 | 12.980 | 5.576 | 5.567 | 5.576 | 5.413 | 5.688 | 33,199,985 | 5.5673 | 2.52% |
| 2009-12-01 | 0 | 12.68 | 12.66 | 12.68 | 12.52 | 12.78 | 5,638,000 | 71,307,856 | 12.648 | 5.439 | 5.430 | 5.439 | 5.370 | 5.482 | 13,144,414 | 5.4250 | -1.55% |
| 2009-11-30 | 0 | 12.88 | 12.92 | 12.94 | 12.40 | 12.92 | 4,736,500 | 59,949,150 | 12.657 | 5.525 | 5.542 | 5.550 | 5.319 | 5.542 | 11,042,660 | 5.4289 | 5.23% |
| 2009-11-27 | 0 | 12.24 | 12.26 | 12.32 | 12.12 | 12.72 | 6,126,000 | 75,755,060 | 12.366 | 5.250 | 5.259 | 5.284 | 5.199 | 5.456 | 14,282,136 | 5.3042 | -4.82% |
| 2009-11-26 | 0 | 12.86 | 12.84 | 12.90 | 12.70 | 13.10 | 4,082,000 | 52,390,480 | 12.835 | 5.516 | 5.507 | 5.533 | 5.447 | 5.619 | 9,516,761 | 5.5051 | -0.77% |
| 2009-11-25 | 0 | 12.96 | 12.94 | 12.96 | 12.64 | 13.02 | 2,880,950 | 36,868,555 | 12.797 | 5.559 | 5.550 | 5.559 | 5.422 | 5.585 | 6,716,637 | 5.4891 | 1.89% |
| 2009-11-24 | 0 | 12.72 | 12.70 | 12.76 | 12.70 | 13.14 | 4,677,295 | 60,426,736 | 12.919 | 5.456 | 5.447 | 5.473 | 5.447 | 5.636 | 10,904,630 | 5.5414 | -2.00% |
| 2009-11-23 | 0 | 12.98 | 12.86 | 12.98 | 12.72 | 13.04 | 2,180,000 | 28,120,040 | 12.899 | 5.567 | 5.516 | 5.567 | 5.456 | 5.593 | 5,082,445 | 5.5328 | 1.25% |
| 2009-11-20 | 0 | 12.82 | 12.80 | 12.86 | 12.60 | 12.94 | 2,611,200 | 33,536,240 | 12.843 | 5.499 | 5.490 | 5.516 | 5.404 | 5.550 | 6,087,743 | 5.5088 | 1.10% |
| 2009-11-19 | 0 | 12.68 | 12.66 | 12.70 | 12.60 | 13.08 | 5,454,705 | 69,581,203 | 12.756 | 5.439 | 5.430 | 5.447 | 5.404 | 5.610 | 12,717,081 | 5.4715 | -1.55% |
| 2009-11-18 | 0 | 12.88 | 12.84 | 12.86 | 12.74 | 13.14 | 9,225,293 | 119,443,604 | 12.947 | 5.525 | 5.507 | 5.516 | 5.465 | 5.636 | 21,507,817 | 5.5535 | -1.23% |
| 2009-11-17 | 0 | 13.04 | 13.04 | 13.06 | 12.76 | 13.08 | 10,309,305 | 133,114,243 | 12.912 | 5.593 | 5.593 | 5.602 | 5.473 | 5.610 | 24,035,079 | 5.5383 | -0.31% |
| 2009-11-16 | 0 | 13.08 | 13.02 | 13.10 | 12.88 | 13.26 | 9,053,800 | 118,183,682 | 13.053 | 5.610 | 5.585 | 5.619 | 5.525 | 5.688 | 21,107,999 | 5.5990 | -0.46% |
| 2009-11-13 | 0 | 13.14 | 13.12 | 13.14 | 12.92 | 13.62 | 9,245,000 | 121,478,765 | 13.140 | 5.636 | 5.628 | 5.636 | 5.542 | 5.842 | 21,553,762 | 5.6361 | -1.79% |
| 2009-11-12 | 0 | 13.38 | 13.32 | 13.44 | 13.28 | 13.70 | 5,172,444 | 69,423,539 | 13.422 | 5.739 | 5.713 | 5.765 | 5.696 | 5.876 | 12,059,018 | 5.7570 | -1.33% |
| 2009-11-11 | 0 | 13.56 | 13.62 | 13.70 | 13.38 | 13.98 | 4,949,527 | 66,917,344 | 13.520 | 5.816 | 5.842 | 5.876 | 5.739 | 5.996 | 11,539,310 | 5.7991 | -1.88% |
| 2009-11-10 | 0 | 13.82 | 13.80 | 13.84 | 13.74 | 14.20 | 2,233,654 | 30,993,767 | 13.876 | 5.928 | 5.919 | 5.936 | 5.893 | 6.091 | 5,207,533 | 5.9517 | -0.72% |
| 2009-11-09 | 0 | 13.92 | 13.86 | 13.94 | 13.78 | 14.10 | 3,796,000 | 52,724,884 | 13.890 | 5.971 | 5.945 | 5.979 | 5.911 | 6.048 | 8,849,982 | 5.9576 | 0.87% |
| 2009-11-06 | 0 | 13.80 | 13.80 | 13.84 | 13.46 | 13.96 | 4,528,000 | 61,922,440 | 13.675 | 5.919 | 5.919 | 5.936 | 5.773 | 5.988 | 10,556,564 | 5.8658 | 2.37% |
| 2009-11-05 | 0 | 13.48 | 13.48 | 13.60 | 13.46 | 13.90 | 2,282,299 | 31,021,306 | 13.592 | 5.782 | 5.782 | 5.833 | 5.773 | 5.962 | 5,320,944 | 5.8300 | -1.89% |
| 2009-11-04 | 0 | 13.74 | 13.74 | 13.84 | 13.46 | 14.00 | 3,389,211 | 46,221,373 | 13.638 | 5.893 | 5.893 | 5.936 | 5.773 | 6.005 | 7,901,595 | 5.8496 | 0.73% |
| 2009-11-03 | 0 | 13.64 | 13.62 | 13.66 | 13.52 | 14.46 | 4,534,000 | 62,584,760 | 13.803 | 5.851 | 5.842 | 5.859 | 5.799 | 6.202 | 10,570,552 | 5.9207 | -3.81% |
| 2009-11-02 | 0 | 14.18 | 14.08 | 14.20 | 13.46 | 14.38 | 1,174,000 | 16,425,840 | 13.991 | 6.082 | 6.039 | 6.091 | 5.773 | 6.168 | 2,737,060 | 6.0013 | 1.58% |
| 2009-10-30 | 0 | 13.96 | 13.88 | 14.04 | 13.50 | 14.26 | 3,592,000 | 50,161,480 | 13.965 | 5.988 | 5.954 | 6.022 | 5.791 | 6.117 | 8,374,377 | 5.9899 | 4.33% |
| 2009-10-29 | 0 | 13.38 | 13.38 | 13.42 | 13.32 | 14.00 | 6,208,000 | 84,265,280 | 13.574 | 5.739 | 5.739 | 5.756 | 5.713 | 6.005 | 14,473,310 | 5.8221 | -6.04% |
| 2009-10-28 | 0 | 14.24 | 14.24 | 14.26 | 14.12 | 14.60 | 3,498,000 | 50,115,700 | 14.327 | 6.108 | 6.108 | 6.117 | 6.056 | 6.262 | 8,155,225 | 6.1452 | -0.70% |
| 2009-10-27 | 0 | 14.34 | 14.34 | 14.38 | 14.28 | 15.00 | 6,400,000 | 93,494,040 | 14.608 | 6.151 | 6.151 | 6.168 | 6.125 | 6.434 | 14,920,938 | 6.2660 | -5.78% |
| 2009-10-23 | 0 | 15.22 | 15.22 | 15.26 | 15.18 | 15.98 | 3,055,000 | 46,993,020 | 15.382 | 6.528 | 6.528 | 6.545 | 6.511 | 6.854 | 7,122,417 | 6.5979 | -2.19% |
| 2009-10-22 | 0 | 15.56 | 15.54 | 15.70 | 15.34 | 15.84 | 6,123,874 | 95,241,785 | 15.553 | 6.674 | 6.666 | 6.734 | 6.580 | 6.794 | 14,277,179 | 6.6709 | 0.00% |
| 2009-10-21 | 0 | 15.56 | 15.62 | 15.64 | 15.06 | 15.68 | 11,315,855 | 175,115,367 | 15.475 | 6.674 | 6.700 | 6.708 | 6.460 | 6.726 | 26,381,746 | 6.6377 | 3.05% |
| 2009-10-20 | 0 | 15.10 | 15.04 | 15.10 | 14.94 | 15.30 | 10,562,721 | 159,819,888 | 15.131 | 6.477 | 6.451 | 6.477 | 6.408 | 6.563 | 24,625,892 | 6.4899 | 2.30% |
| 2009-10-19 | 0 | 14.76 | 14.74 | 14.94 | 13.90 | 15.10 | 12,956,514 | 191,987,787 | 14.818 | 6.331 | 6.322 | 6.408 | 5.962 | 6.477 | 30,206,773 | 6.3558 | 5.13% |
| 2009-10-16 | 0 | 14.04 | 13.98 | 14.04 | 13.66 | 14.10 | 1,968,000 | 27,387,960 | 13.917 | 6.022 | 5.996 | 6.022 | 5.859 | 6.048 | 4,588,189 | 5.9692 | 0.29% |
| 2009-10-15 | 0 | 14.00 | 14.00 | 14.04 | 13.90 | 14.34 | 3,224,400 | 45,469,520 | 14.102 | 6.005 | 6.005 | 6.022 | 5.962 | 6.151 | 7,517,355 | 6.0486 | 0.29% |
| 2009-10-14 | 0 | 13.96 | 13.94 | 13.98 | 13.72 | 14.10 | 2,292,000 | 31,951,240 | 13.940 | 5.988 | 5.979 | 5.996 | 5.885 | 6.048 | 5,343,561 | 5.9794 | 0.00% |
| 2009-10-13 | 0 | 13.96 | 13.88 | 13.98 | 13.74 | 14.10 | 1,913,704 | 26,647,961 | 13.925 | 5.988 | 5.954 | 5.996 | 5.893 | 6.048 | 4,461,603 | 5.9727 | 2.05% |
| 2009-10-12 | 0 | 13.68 | 13.68 | 13.70 | 13.50 | 13.92 | 3,395,100 | 46,242,636 | 13.620 | 5.868 | 5.868 | 5.876 | 5.791 | 5.971 | 7,915,325 | 5.8422 | -1.30% |
| 2009-10-09 | 0 | 13.86 | 13.76 | 13.94 | 13.60 | 14.14 | 3,874,000 | 53,279,360 | 13.753 | 5.945 | 5.902 | 5.979 | 5.833 | 6.065 | 9,031,830 | 5.8991 | -0.49% |
| 2009-10-08 | 0 | 14.02 | 14.00 | 14.02 | 13.90 | 14.26 | 6,284,400 | 88,246,560 | 14.042 | 5.974 | 5.966 | 5.974 | 5.923 | 6.076 | 14,748,207 | 5.9835 | -1.41% |
| 2009-10-07 | 0 | 14.22 | 14.16 | 14.20 | 13.84 | 14.24 | 7,250,000 | 102,609,646 | 14.153 | 6.059 | 6.034 | 6.051 | 5.897 | 6.068 | 17,014,274 | 6.0308 | 3.95% |
| 2009-10-06 | 0 | 13.68 | 13.68 | 13.72 | 13.02 | 13.72 | 4,313,355 | 57,696,649 | 13.376 | 5.829 | 5.829 | 5.846 | 5.548 | 5.846 | 10,122,566 | 5.6998 | 4.11% |
| 2009-10-05 | 0 | 13.14 | 13.10 | 13.14 | 12.82 | 13.16 | 1,988,200 | 26,021,092 | 13.088 | 5.599 | 5.582 | 5.599 | 5.463 | 5.608 | 4,665,901 | 5.5769 | 2.50% |
| 2009-10-02 | 0 | 12.82 | 12.82 | 12.92 | 12.70 | 13.40 | 4,426,317 | 57,588,415 | 13.010 | 5.463 | 5.463 | 5.505 | 5.412 | 5.710 | 10,387,665 | 5.5439 | -4.90% |
| 2009-09-30 | 0 | 13.48 | 13.48 | 13.54 | 13.22 | 13.76 | 3,460,300 | 46,593,830 | 13.465 | 5.744 | 5.744 | 5.770 | 5.633 | 5.863 | 8,120,620 | 5.7377 | 1.05% |
| 2009-09-29 | 0 | 13.34 | 13.32 | 13.44 | 13.14 | 13.60 | 4,840,300 | 64,570,918 | 13.340 | 5.684 | 5.676 | 5.727 | 5.599 | 5.795 | 11,359,199 | 5.6845 | 4.38% |
| 2009-09-28 | 0 | 12.78 | 12.78 | 12.80 | 12.58 | 13.44 | 6,191,600 | 80,249,012 | 12.961 | 5.446 | 5.446 | 5.454 | 5.360 | 5.727 | 14,530,425 | 5.5228 | -5.33% |
| 2009-09-25 | 0 | 13.50 | 13.42 | 13.50 | 13.02 | 13.52 | 2,152,050 | 28,742,262 | 13.356 | 5.753 | 5.718 | 5.753 | 5.548 | 5.761 | 5,050,423 | 5.6911 | 0.75% |
| 2009-09-24 | 0 | 13.40 | 13.36 | 13.38 | 13.36 | 13.80 | 3,672,000 | 49,944,764 | 13.602 | 5.710 | 5.693 | 5.701 | 5.693 | 5.880 | 8,617,436 | 5.7958 | -2.90% |
| 2009-09-23 | 0 | 13.80 | 13.72 | 13.80 | 13.70 | 14.24 | 2,290,201 | 31,820,494 | 13.894 | 5.880 | 5.846 | 5.880 | 5.838 | 6.068 | 5,374,635 | 5.9205 | -1.85% |
| 2009-09-22 | 0 | 14.06 | 14.06 | 14.14 | 13.70 | 14.50 | 3,275,000 | 46,332,220 | 14.147 | 5.991 | 5.991 | 6.025 | 5.838 | 6.179 | 7,685,758 | 6.0283 | -2.23% |
| 2009-09-21 | 0 | 14.38 | 14.30 | 14.38 | 13.84 | 14.50 | 5,048,053 | 71,829,498 | 14.229 | 6.128 | 6.093 | 6.128 | 5.897 | 6.179 | 11,846,753 | 6.0632 | -1.37% |
| 2009-09-18 | 0 | 14.58 | 14.56 | 14.58 | 14.20 | 15.20 | 13,347,425 | 196,151,412 | 14.696 | 6.213 | 6.204 | 6.213 | 6.051 | 6.477 | 31,323,689 | 6.2621 | 1.11% |
| 2009-09-17 | 0 | 14.42 | 14.40 | 14.48 | 13.80 | 14.54 | 11,115,512 | 158,284,971 | 14.240 | 6.145 | 6.136 | 6.170 | 5.880 | 6.196 | 26,085,844 | 6.0678 | 4.34% |
| 2009-09-16 | 0 | 13.82 | 13.80 | 13.82 | 13.56 | 13.88 | 4,828,000 | 66,412,280 | 13.756 | 5.889 | 5.880 | 5.889 | 5.778 | 5.914 | 11,330,333 | 5.8615 | 0.44% |
| 2009-09-15 | 0 | 13.76 | 13.74 | 13.78 | 13.40 | 13.78 | 3,638,365 | 49,566,659 | 13.623 | 5.863 | 5.855 | 5.872 | 5.710 | 5.872 | 8,538,502 | 5.8051 | 2.69% |
| 2009-09-14 | 0 | 13.40 | 13.40 | 13.44 | 13.30 | 13.60 | 1,964,000 | 26,431,600 | 13.458 | 5.710 | 5.710 | 5.727 | 5.667 | 5.795 | 4,609,108 | 5.7346 | -0.59% |
| 2009-09-11 | 0 | 13.48 | 13.40 | 13.48 | 13.20 | 13.70 | 6,508,325 | 87,725,462 | 13.479 | 5.744 | 5.710 | 5.744 | 5.625 | 5.838 | 15,273,714 | 5.7436 | 1.35% |
| 2009-09-10 | 0 | 13.30 | 13.26 | 13.30 | 13.26 | 13.80 | 5,700,000 | 77,518,344 | 13.600 | 5.667 | 5.650 | 5.667 | 5.650 | 5.880 | 13,376,740 | 5.7950 | -2.21% |
| 2009-09-09 | 0 | 13.60 | 13.52 | 13.60 | 13.26 | 13.80 | 6,934,000 | 93,181,160 | 13.438 | 5.795 | 5.761 | 5.795 | 5.650 | 5.880 | 16,272,686 | 5.7262 | -1.16% |
| 2009-09-08 | 0 | 13.76 | 13.70 | 13.80 | 13.58 | 14.10 | 8,240,000 | 114,153,960 | 13.854 | 5.863 | 5.838 | 5.880 | 5.787 | 6.008 | 19,337,602 | 5.9032 | 0.44% |
| 2009-09-07 | 0 | 13.70 | 13.70 | 13.76 | 13.40 | 14.16 | 9,260,200 | 128,395,660 | 13.865 | 5.838 | 5.838 | 5.863 | 5.710 | 6.034 | 21,731,804 | 5.9082 | 0.29% |
| 2009-09-04 | 0 | 13.66 | 13.64 | 13.66 | 12.88 | 13.70 | 14,377,100 | 191,612,174 | 13.328 | 5.821 | 5.812 | 5.821 | 5.488 | 5.838 | 33,740,127 | 5.6791 | 6.06% |
| 2009-09-03 | 0 | 12.88 | 12.86 | 12.88 | 12.20 | 13.00 | 14,140,000 | 180,345,840 | 12.754 | 5.488 | 5.480 | 5.488 | 5.199 | 5.539 | 33,183,701 | 5.4348 | 6.98% |
| 2009-09-02 | 0 | 12.04 | 12.00 | 12.04 | 11.68 | 12.12 | 6,802,000 | 81,289,960 | 11.951 | 5.130 | 5.113 | 5.130 | 4.977 | 5.164 | 15,962,909 | 5.0924 | 2.03% |
| 2009-09-01 | 0 | 11.80 | 11.80 | 11.86 | 11.46 | 12.02 | 14,308,211 | 165,968,186 | 11.600 | 5.028 | 5.028 | 5.054 | 4.883 | 5.122 | 33,578,458 | 4.9427 | 3.51% |
| 2009-08-31 | 0 | 11.40 | 11.26 | 11.30 | 10.00 | 12.04 | 26,253,488 | 305,148,043 | 11.623 | 4.858 | 4.798 | 4.815 | 4.261 | 5.130 | 61,611,591 | 4.9528 | -4.20% |
| 2009-08-28 | 0 | 11.90 | 11.86 | 11.90 | 11.64 | 12.20 | 9,308,629 | 109,615,840 | 11.776 | 5.071 | 5.054 | 5.071 | 4.960 | 5.199 | 21,845,457 | 5.0178 | -1.16% |
| 2009-08-27 | 0 | 12.04 | 12.00 | 12.02 | 11.80 | 12.40 | 9,191,239 | 110,490,438 | 12.021 | 5.130 | 5.113 | 5.122 | 5.028 | 5.284 | 21,569,967 | 5.1224 | -3.06% |
| 2009-08-26 | 0 | 12.42 | 12.42 | 12.44 | 12.20 | 12.62 | 5,112,000 | 63,693,192 | 12.460 | 5.292 | 5.292 | 5.301 | 5.199 | 5.378 | 11,996,823 | 5.3092 | 0.65% |
| 2009-08-25 | 0 | 12.34 | 12.28 | 12.34 | 12.20 | 12.64 | 4,052,500 | 50,165,260 | 12.379 | 5.258 | 5.233 | 5.258 | 5.199 | 5.386 | 9,510,392 | 5.2748 | -0.32% |
| 2009-08-24 | 0 | 12.38 | 12.28 | 12.42 | 12.14 | 12.54 | 5,426,430 | 67,042,031 | 12.355 | 5.275 | 5.233 | 5.292 | 5.173 | 5.343 | 12,734,726 | 5.2645 | 3.17% |
| 2009-08-21 | 0 | 12.00 | 11.98 | 12.04 | 11.80 | 12.20 | 4,972,163 | 59,590,183 | 11.985 | 5.113 | 5.105 | 5.130 | 5.028 | 5.199 | 11,668,654 | 5.1069 | 0.50% |
| 2009-08-20 | 0 | 11.94 | 11.94 | 11.98 | 11.76 | 12.08 | 4,277,669 | 50,995,885 | 11.921 | 5.088 | 5.088 | 5.105 | 5.011 | 5.147 | 10,038,818 | 5.0799 | 1.36% |
| 2009-08-19 | 0 | 11.78 | 11.80 | 11.82 | 11.50 | 12.38 | 4,551,000 | 54,142,916 | 11.897 | 5.020 | 5.028 | 5.037 | 4.900 | 5.275 | 10,680,270 | 5.0694 | -2.64% |
| 2009-08-18 | 0 | 12.10 | 12.10 | 12.12 | 11.44 | 12.20 | 9,086,536 | 107,537,515 | 11.835 | 5.156 | 5.156 | 5.164 | 4.875 | 5.199 | 21,324,250 | 5.0430 | 3.95% |
| 2009-08-17 | 0 | 11.64 | 11.64 | 11.68 | 11.50 | 12.26 | 9,412,245 | 111,466,531 | 11.843 | 4.960 | 4.960 | 4.977 | 4.900 | 5.224 | 22,088,623 | 5.0463 | -6.73% |
| 2009-08-14 | 0 | 12.48 | 12.50 | 12.68 | 12.22 | 12.86 | 6,891,900 | 86,094,700 | 12.492 | 5.318 | 5.326 | 5.403 | 5.207 | 5.480 | 16,173,886 | 5.3231 | -1.73% |
| 2009-08-13 | 0 | 12.70 | 12.64 | 12.70 | 12.00 | 12.88 | 15,897,000 | 197,550,960 | 12.427 | 5.412 | 5.386 | 5.412 | 5.113 | 5.488 | 37,307,023 | 5.2953 | 8.73% |
| 2009-08-12 | 0 | 11.68 | 11.66 | 11.68 | 11.40 | 11.96 | 8,056,000 | 94,722,362 | 11.758 | 4.977 | 4.968 | 4.977 | 4.858 | 5.096 | 18,905,792 | 5.0102 | -1.02% |
| 2009-08-11 | 0 | 11.80 | 11.80 | 11.84 | 11.46 | 11.98 | 10,718,000 | 125,763,040 | 11.734 | 5.028 | 5.028 | 5.045 | 4.883 | 5.105 | 25,152,964 | 4.9999 | 3.51% |
| 2009-08-10 | 0 | 11.40 | 11.36 | 11.42 | 11.24 | 11.72 | 11,243,000 | 128,273,204 | 11.409 | 4.858 | 4.841 | 4.866 | 4.790 | 4.994 | 26,385,032 | 4.8616 | -0.18% |
| 2009-08-07 | 0 | 11.42 | 11.38 | 11.40 | 11.20 | 12.20 | 9,411,000 | 109,387,140 | 11.623 | 4.866 | 4.849 | 4.858 | 4.772 | 5.199 | 22,085,701 | 4.9528 | -6.09% |
| 2009-08-06 | 0 | 12.16 | 12.14 | 12.16 | 11.90 | 12.50 | 8,996,000 | 108,995,080 | 12.116 | 5.182 | 5.173 | 5.182 | 5.071 | 5.326 | 21,111,781 | 5.1628 | -2.41% |
| 2009-08-05 | 0 | 12.46 | 12.38 | 12.48 | 12.10 | 12.98 | 6,881,000 | 85,724,432 | 12.458 | 5.309 | 5.275 | 5.318 | 5.156 | 5.531 | 16,148,306 | 5.3086 | -2.66% |
| 2009-08-04 | 0 | 12.80 | 12.74 | 12.82 | 12.74 | 13.32 | 8,792,000 | 114,584,772 | 13.033 | 5.454 | 5.429 | 5.463 | 5.429 | 5.676 | 20,633,034 | 5.5535 | 0.63% |
| 2009-08-03 | 0 | 12.72 | 12.72 | 12.76 | 12.38 | 12.84 | 6,643,000 | 83,619,060 | 12.588 | 5.420 | 5.420 | 5.437 | 5.275 | 5.471 | 15,589,769 | 5.3637 | 2.25% |
| 2009-07-31 | 0 | 12.44 | 12.44 | 12.48 | 12.38 | 12.70 | 8,748,000 | 109,512,280 | 12.519 | 5.301 | 5.301 | 5.318 | 5.275 | 5.412 | 20,529,775 | 5.3343 | 0.32% |
| 2009-07-30 | 0 | 12.40 | 12.38 | 12.40 | 12.08 | 13.10 | 13,135,500 | 163,397,982 | 12.439 | 5.284 | 5.275 | 5.284 | 5.147 | 5.582 | 30,826,344 | 5.3006 | -2.21% |
| 2009-07-29 | 0 | 12.68 | 12.66 | 12.68 | 12.10 | 14.02 | 22,015,200 | 283,160,790 | 12.862 | 5.403 | 5.395 | 5.403 | 5.156 | 5.974 | 51,665,192 | 5.4807 | -8.12% |
| 2009-07-28 | 0 | 13.80 | 13.80 | 13.88 | 13.60 | 14.30 | 9,278,500 | 130,014,520 | 14.012 | 5.880 | 5.880 | 5.914 | 5.795 | 6.093 | 21,774,751 | 5.9709 | 0.29% |
| 2009-07-27 | 0 | 13.76 | 13.74 | 13.76 | 13.48 | 13.76 | 7,451,000 | 101,927,740 | 13.680 | 5.863 | 5.855 | 5.863 | 5.744 | 5.863 | 17,485,980 | 5.8291 | 2.08% |
| 2009-07-24 | 0 | 13.48 | 13.38 | 13.40 | 13.18 | 13.86 | 17,972,425 | 244,553,172 | 13.607 | 5.744 | 5.701 | 5.710 | 5.616 | 5.906 | 42,177,623 | 5.7982 | 1.97% |
| 2009-07-23 | 0 | 13.22 | 13.18 | 13.20 | 12.08 | 13.26 | 14,892,400 | 188,609,320 | 12.665 | 5.633 | 5.616 | 5.625 | 5.147 | 5.650 | 34,949,431 | 5.3966 | 10.35% |
| 2009-07-22 | 0 | 11.98 | 11.96 | 11.98 | 11.90 | 12.26 | 5,696,275 | 68,928,339 | 12.101 | 5.105 | 5.096 | 5.105 | 5.071 | 5.224 | 13,367,998 | 5.1562 | -0.33% |
| 2009-07-21 | 0 | 12.02 | 12.00 | 12.02 | 11.92 | 12.42 | 9,076,000 | 110,255,200 | 12.148 | 5.122 | 5.113 | 5.122 | 5.079 | 5.292 | 21,299,524 | 5.1764 | 0.84% |
| 2009-07-20 | 0 | 11.92 | 11.90 | 11.92 | 11.70 | 12.14 | 10,790,000 | 128,353,748 | 11.896 | 5.079 | 5.071 | 5.079 | 4.986 | 5.173 | 25,321,933 | 5.0689 | -1.32% |
| 2009-07-17 | 0 | 12.08 | 12.02 | 12.14 | 12.00 | 12.46 | 5,910,000 | 72,116,870 | 12.203 | 5.147 | 5.122 | 5.173 | 5.113 | 5.309 | 13,869,567 | 5.1996 | -1.15% |
| 2009-07-16 | 0 | 12.22 | 12.16 | 12.26 | 12.14 | 12.74 | 8,254,000 | 102,854,400 | 12.461 | 5.207 | 5.182 | 5.224 | 5.173 | 5.429 | 19,370,458 | 5.3099 | -0.97% |
| 2009-07-15 | 0 | 12.34 | 12.30 | 12.36 | 11.58 | 12.36 | 7,909,000 | 95,092,998 | 12.023 | 5.258 | 5.241 | 5.267 | 4.934 | 5.267 | 18,560,813 | 5.1233 | 5.29% |
| 2009-07-14 | 0 | 11.72 | 11.68 | 11.72 | 11.42 | 11.78 | 3,712,000 | 43,207,846 | 11.640 | 4.994 | 4.977 | 4.994 | 4.866 | 5.020 | 8,711,308 | 4.9600 | 2.81% |
| 2009-07-13 | 0 | 11.40 | 11.40 | 11.46 | 11.28 | 11.66 | 6,963,000 | 79,619,420 | 11.435 | 4.858 | 4.858 | 4.883 | 4.807 | 4.968 | 16,340,743 | 4.8724 | -1.21% |
| 2009-07-10 | 0 | 11.54 | 11.58 | 11.70 | 11.44 | 12.00 | 5,244,000 | 61,635,940 | 11.754 | 4.917 | 4.934 | 4.986 | 4.875 | 5.113 | 12,306,600 | 5.0084 | 1.23% |
| 2009-07-09 | 0 | 11.40 | 11.40 | 11.42 | 10.86 | 11.54 | 5,514,000 | 61,913,120 | 11.228 | 4.858 | 4.858 | 4.866 | 4.628 | 4.917 | 12,940,235 | 4.7845 | 1.24% |
| 2009-07-08 | 0 | 11.26 | 11.22 | 11.26 | 10.86 | 11.52 | 7,630,000 | 84,993,736 | 11.139 | 4.798 | 4.781 | 4.798 | 4.628 | 4.909 | 17,906,057 | 4.7466 | -2.09% |
| 2009-07-07 | 0 | 11.50 | 11.48 | 11.50 | 11.34 | 12.32 | 8,782,000 | 102,944,040 | 11.722 | 4.900 | 4.892 | 4.900 | 4.832 | 5.250 | 20,609,566 | 4.9950 | -4.96% |
| 2009-07-06 | 0 | 12.10 | 12.10 | 12.12 | 12.10 | 12.44 | 11,120,000 | 136,581,560 | 12.283 | 5.156 | 5.156 | 5.164 | 5.156 | 5.301 | 26,096,376 | 5.2337 | -1.14% |
| 2009-07-03 | 0 | 12.24 | 12.24 | 12.28 | 11.54 | 12.36 | 11,986,000 | 145,915,400 | 12.174 | 5.216 | 5.216 | 5.233 | 4.917 | 5.267 | 28,128,702 | 5.1874 | 2.86% |
| 2009-07-02 | 0 | 11.90 | 11.88 | 11.90 | 11.84 | 12.54 | 11,314,475 | 138,501,773 | 12.241 | 5.071 | 5.062 | 5.071 | 5.045 | 5.343 | 26,552,769 | 5.2161 | -0.83% |
| 2009-06-30 | 0 | 12.00 | 11.98 | 12.00 | 11.92 | 13.26 | 16,775,400 | 206,417,260 | 12.305 | 5.113 | 5.105 | 5.113 | 5.079 | 5.650 | 39,368,449 | 5.2432 | -6.83% |
| 2009-06-29 | 0 | 12.88 | 12.84 | 12.86 | 12.44 | 13.00 | 7,663,726 | 98,185,765 | 12.812 | 5.488 | 5.471 | 5.480 | 5.301 | 5.539 | 17,985,205 | 5.4593 | 2.06% |
| 2009-06-26 | 0 | 12.62 | 12.60 | 12.62 | 12.40 | 13.02 | 23,896,295 | 304,887,305 | 12.759 | 5.378 | 5.369 | 5.378 | 5.284 | 5.548 | 56,079,739 | 5.4367 | 4.13% |
| 2009-06-25 | 0 | 12.12 | 12.12 | 12.14 | 11.60 | 12.44 | 15,750,000 | 190,931,800 | 12.123 | 5.164 | 5.164 | 5.173 | 4.943 | 5.301 | 36,962,044 | 5.1656 | 5.57% |
| 2009-06-24 | 0 | 11.48 | 11.48 | 11.50 | 10.60 | 11.60 | 11,230,000 | 126,593,760 | 11.273 | 4.892 | 4.892 | 4.900 | 4.517 | 4.943 | 26,354,524 | 4.8035 | 7.89% |
| 2009-06-23 | 0 | 10.64 | 10.62 | 10.64 | 10.46 | 10.92 | 11,363,000 | 120,959,220 | 10.645 | 4.534 | 4.525 | 4.534 | 4.457 | 4.653 | 26,666,648 | 4.5360 | -4.14% |
| 2009-06-22 | 0 | 11.10 | 11.10 | 11.12 | 10.80 | 11.58 | 15,726,000 | 176,000,180 | 11.192 | 4.730 | 4.730 | 4.738 | 4.602 | 4.934 | 36,905,720 | 4.7689 | 3.74% |
| 2009-06-19 | 0 | 10.70 | 10.64 | 10.66 | 10.64 | 11.72 | 14,994,900 | 167,104,008 | 11.144 | 4.559 | 4.534 | 4.542 | 4.534 | 4.994 | 35,189,978 | 4.7486 | -6.79% |
| 2009-06-18 | 0 | 11.48 | 11.48 | 11.50 | 11.02 | 11.80 | 8,333,262 | 95,259,994 | 11.431 | 4.892 | 4.892 | 4.900 | 4.696 | 5.028 | 19,556,469 | 4.8710 | 1.41% |
| 2009-06-17 | 0 | 11.32 | 11.30 | 11.34 | 10.44 | 11.74 | 17,844,700 | 196,979,020 | 11.039 | 4.824 | 4.815 | 4.832 | 4.449 | 5.003 | 41,877,878 | 4.7037 | 1.62% |
| 2009-06-16 | 0 | 11.14 | 11.16 | 11.18 | 10.80 | 11.50 | 17,751,000 | 198,095,340 | 11.160 | 4.747 | 4.755 | 4.764 | 4.602 | 4.900 | 41,657,983 | 4.7553 | -6.39% |
| 2009-06-15 | 0 | 11.90 | 11.88 | 11.90 | 11.80 | 12.90 | 10,782,000 | 131,693,040 | 12.214 | 5.071 | 5.062 | 5.071 | 5.028 | 5.497 | 25,303,159 | 5.2046 | -6.89% |
| 2009-06-12 | 0 | 12.78 | 12.78 | 12.80 | 12.40 | 13.20 | 17,176,700 | 219,132,698 | 12.758 | 5.446 | 5.446 | 5.454 | 5.284 | 5.625 | 40,310,218 | 5.4362 | 2.24% |
| 2009-06-11 | 0 | 12.50 | 12.52 | 12.56 | 12.38 | 13.02 | 12,185,400 | 154,866,040 | 12.709 | 5.326 | 5.335 | 5.352 | 5.275 | 5.548 | 28,596,653 | 5.4155 | -3.99% |
| 2009-06-10 | 0 | 13.02 | 12.98 | 13.00 | 12.42 | 13.06 | 11,534,650 | 147,337,275 | 12.773 | 5.548 | 5.531 | 5.539 | 5.292 | 5.565 | 27,069,475 | 5.4429 | 3.83% |
| 2009-06-09 | 0 | 12.54 | 12.50 | 12.54 | 12.00 | 13.12 | 13,839,470 | 174,757,017 | 12.627 | 5.343 | 5.326 | 5.343 | 5.113 | 5.591 | 32,478,419 | 5.3807 | -2.75% |
| 2009-06-08 | 0 | 13.00 | 12.98 | 13.00 | 12.80 | 13.56 | 10,325,000 | 136,300,200 | 13.201 | 5.495 | 5.486 | 5.495 | 5.410 | 5.731 | 24,427,976 | 5.5797 | 0.00% |
| 2009-06-05 | 0 | 13.00 | 12.96 | 13.00 | 12.60 | 13.50 | 12,077,000 | 157,431,800 | 13.036 | 5.495 | 5.478 | 5.495 | 5.326 | 5.706 | 28,573,043 | 5.5098 | -0.76% |
| 2009-06-04 | 0 | 13.10 | 13.12 | 13.14 | 13.00 | 13.92 | 40,444,000 | 541,746,080 | 13.395 | 5.537 | 5.545 | 5.554 | 5.495 | 5.884 | 95,686,688 | 5.6617 | -9.41% |
| 2009-06-03 | 0 | 14.46 | 14.52 | 14.54 | 14.02 | 14.70 | 11,752,548 | 169,744,509 | 14.443 | 6.112 | 6.137 | 6.146 | 5.926 | 6.213 | 27,805,420 | 6.1047 | 4.18% |
| 2009-06-02 | 0 | 13.88 | 13.86 | 13.88 | 13.78 | 14.38 | 18,346,082 | 258,028,251 | 14.064 | 5.867 | 5.858 | 5.867 | 5.824 | 6.078 | 43,405,099 | 5.9447 | 2.06% |
| 2009-06-01 | 0 | 13.60 | 13.70 | 13.80 | 11.70 | 14.28 | 27,688,000 | 368,608,320 | 13.313 | 5.748 | 5.791 | 5.833 | 4.945 | 6.036 | 65,507,196 | 5.6270 | 21.21% |
| 2009-05-29 | 0 | 11.22 | 11.22 | 11.26 | 10.60 | 11.62 | 23,324,700 | 260,110,860 | 11.152 | 4.742 | 4.742 | 4.759 | 4.480 | 4.911 | 55,184,040 | 4.7135 | 7.88% |
| 2009-05-27 | 0 | 10.40 | 10.44 | 10.50 | 10.38 | 11.28 | 14,037,200 | 148,835,216 | 10.603 | 4.396 | 4.413 | 4.438 | 4.387 | 4.768 | 33,210,691 | 4.4815 | 0.78% |
| 2009-05-26 | 0 | 10.32 | 10.30 | 10.38 | 10.22 | 11.10 | 6,934,000 | 74,062,560 | 10.681 | 4.362 | 4.354 | 4.387 | 4.320 | 4.692 | 16,405,190 | 4.5146 | -4.27% |
| 2009-05-25 | 0 | 10.78 | 10.72 | 10.82 | 10.00 | 10.92 | 6,450,000 | 68,753,600 | 10.659 | 4.556 | 4.531 | 4.573 | 4.227 | 4.616 | 15,260,091 | 4.5055 | 2.86% |
| 2009-05-22 | 0 | 10.48 | 10.46 | 10.50 | 9.970 | 10.90 | 9,018,000 | 94,100,640 | 10.435 | 4.430 | 4.421 | 4.438 | 4.214 | 4.607 | 21,335,737 | 4.4105 | -0.57% |
| 2009-05-21 | 0 | 10.54 | 10.52 | 10.60 | 10.20 | 10.68 | 7,589,000 | 79,951,472 | 10.535 | 4.455 | 4.447 | 4.480 | 4.311 | 4.514 | 17,954,858 | 4.4529 | 2.13% |
| 2009-05-20 | 0 | 10.32 | 10.32 | 10.36 | 10.12 | 10.98 | 15,037,200 | 157,834,496 | 10.496 | 4.362 | 4.362 | 4.379 | 4.277 | 4.641 | 35,576,596 | 4.4365 | -3.55% |
| 2009-05-19 | 0 | 10.70 | 10.68 | 10.70 | 10.42 | 10.90 | 12,833,145 | 137,369,478 | 10.704 | 4.523 | 4.514 | 4.523 | 4.404 | 4.607 | 30,362,010 | 4.5244 | 3.48% |
| 2009-05-18 | 0 | 10.34 | 10.34 | 10.40 | 9.650 | 10.86 | 12,855,000 | 130,502,540 | 10.152 | 4.370 | 4.370 | 4.396 | 4.079 | 4.590 | 30,413,717 | 4.2909 | 1.37% |
| 2009-05-15 | 0 | 10.20 | 10.20 | 10.22 | 10.06 | 11.14 | 19,026,000 | 199,388,339 | 10.480 | 4.311 | 4.311 | 4.320 | 4.252 | 4.709 | 45,013,721 | 4.4295 | 0.00% |
| 2009-05-14 | 0 | 10.20 | 10.20 | 10.22 | 9.090 | 10.22 | 12,119,000 | 117,713,790 | 9.7132 | 4.311 | 4.311 | 4.320 | 3.842 | 4.320 | 28,672,411 | 4.1055 | 7.37% |
| 2009-05-13 | 0 | 9.500 | 9.470 | 9.500 | 8.310 | 9.680 | 17,632,363 | 160,776,844 | 9.1183 | 4.015 | 4.003 | 4.015 | 3.512 | 4.091 | 41,716,507 | 3.8540 | 15.71% |
| 2009-05-12 | 0 | 8.210 | 8.200 | 8.250 | 7.820 | 8.340 | 6,542,000 | 52,752,140 | 8.0636 | 3.470 | 3.466 | 3.487 | 3.305 | 3.525 | 15,477,755 | 3.4083 | 1.36% |
| 2009-05-11 | 0 | 8.100 | 8.060 | 8.090 | 8.090 | 8.400 | 15,004,000 | 124,140,210 | 8.2738 | 3.424 | 3.407 | 3.419 | 3.419 | 3.550 | 35,498,048 | 3.4971 | -0.98% |
| 2009-05-08 | 0 | 8.180 | 8.160 | 8.170 | 7.600 | 8.360 | 10,590,000 | 86,044,332 | 8.1251 | 3.457 | 3.449 | 3.453 | 3.212 | 3.534 | 25,054,941 | 3.4342 | 3.15% |
| 2009-05-07 | 0 | 7.930 | 7.900 | 7.940 | 7.700 | 8.460 | 14,724,000 | 119,204,170 | 8.0959 | 3.352 | 3.339 | 3.356 | 3.255 | 3.576 | 34,835,595 | 3.4219 | -1.49% |
| 2009-05-06 | 0 | 8.050 | 8.040 | 8.050 | 7.380 | 8.160 | 13,916,000 | 110,882,280 | 7.9680 | 3.403 | 3.398 | 3.403 | 3.119 | 3.449 | 32,923,943 | 3.3678 | 4.55% |
| 2009-05-05 | 0 | 7.700 | 7.690 | 7.700 | 6.970 | 7.800 | 26,337,000 | 192,250,020 | 7.2996 | 3.255 | 3.250 | 3.255 | 2.946 | 3.297 | 62,310,857 | 3.0853 | 12.24% |
| 2009-05-04 | 0 | 6.860 | 6.850 | 6.870 | 6.110 | 6.950 | 22,814,000 | 152,355,500 | 6.6782 | 2.900 | 2.895 | 2.904 | 2.583 | 2.938 | 53,975,772 | 2.8227 | 13.76% |
| 2009-04-30 | 0 | 6.030 | 6.010 | 6.050 | 5.880 | 6.080 | 18,317,000 | 110,171,330 | 6.0147 | 2.549 | 2.540 | 2.557 | 2.485 | 2.570 | 43,336,294 | 2.5422 | 4.15% |
| 2009-04-29 | 0 | 5.790 | 5.770 | 5.790 | 5.330 | 5.820 | 12,106,207 | 67,208,045 | 5.5515 | 2.447 | 2.439 | 2.447 | 2.253 | 2.460 | 28,642,144 | 2.3465 | 12.65% |
| 2009-04-28 | 0 | 5.140 | 5.140 | 5.150 | 5.110 | 5.550 | 6,558,000 | 34,718,220 | 5.2940 | 2.173 | 2.173 | 2.177 | 2.160 | 2.346 | 15,515,609 | 2.2376 | -5.69% |
| 2009-04-27 | 0 | 5.450 | 5.430 | 5.460 | 5.380 | 5.870 | 13,895,000 | 77,292,240 | 5.5626 | 2.304 | 2.295 | 2.308 | 2.274 | 2.481 | 32,874,259 | 2.3511 | -7.31% |
| 2009-04-24 | 0 | 5.880 | 5.850 | 5.880 | 5.830 | 6.120 | 9,583,000 | 57,258,980 | 5.9751 | 2.485 | 2.473 | 2.485 | 2.464 | 2.587 | 22,672,474 | 2.5255 | -2.16% |
| 2009-04-23 | 0 | 6.010 | 5.990 | 6.000 | 5.860 | 6.050 | 10,428,000 | 62,423,120 | 5.9861 | 2.540 | 2.532 | 2.536 | 2.477 | 2.557 | 24,671,664 | 2.5302 | 2.74% |
| 2009-04-22 | 0 | 5.850 | 5.860 | 5.890 | 5.840 | 6.600 | 15,302,000 | 94,909,080 | 6.2024 | 2.473 | 2.477 | 2.490 | 2.468 | 2.790 | 36,203,088 | 2.6216 | -6.10% |
| 2009-04-21 | 0 | 6.230 | 6.230 | 6.260 | 5.800 | 6.310 | 11,874,982 | 71,285,746 | 6.0030 | 2.633 | 2.633 | 2.646 | 2.451 | 2.667 | 28,095,087 | 2.5373 | 1.14% |
| 2009-04-20 | 0 | 6.160 | 6.160 | 6.180 | 5.800 | 6.240 | 18,529,687 | 112,614,382 | 6.0775 | 2.604 | 2.604 | 2.612 | 2.451 | 2.637 | 43,839,491 | 2.5688 | 2.67% |
| 2009-04-17 | 0 | 6.000 | 5.990 | 6.000 | 5.830 | 6.860 | 34,545,000 | 212,880,540 | 6.1624 | 2.536 | 2.532 | 2.536 | 2.464 | 2.900 | 81,730,211 | 2.6047 | -11.37% |
| 2009-04-16 | 0 | 6.770 | 6.750 | 6.760 | 6.550 | 7.150 | 13,660,234 | 92,232,821 | 6.7519 | 2.861 | 2.853 | 2.857 | 2.768 | 3.022 | 32,318,825 | 2.8538 | -1.17% |
| 2009-04-15 | 0 | 6.850 | 6.850 | 6.860 | 6.160 | 6.900 | 16,874,718 | 111,066,724 | 6.5818 | 2.895 | 2.895 | 2.900 | 2.604 | 2.916 | 39,923,991 | 2.7820 | 6.86% |
| 2009-04-14 | 0 | 6.410 | 6.410 | 6.420 | 6.190 | 6.470 | 17,983,811 | 114,731,231 | 6.3797 | 2.709 | 2.709 | 2.714 | 2.616 | 2.735 | 42,548,000 | 2.6965 | 6.83% |
| 2009-04-09 | 0 | 6.000 | 6.000 | 6.010 | 5.760 | 6.050 | 9,100,000 | 54,059,140 | 5.9406 | 2.536 | 2.536 | 2.540 | 2.435 | 2.557 | 21,529,741 | 2.5109 | 4.71% |
| 2009-04-08 | 0 | 5.730 | 5.700 | 5.730 | 5.620 | 6.060 | 7,346,489 | 42,403,310 | 5.7719 | 2.422 | 2.409 | 2.422 | 2.375 | 2.561 | 17,381,100 | 2.4396 | -7.73% |
| 2009-04-07 | 0 | 6.210 | 6.210 | 6.220 | 5.870 | 6.250 | 8,688,000 | 52,393,960 | 6.0306 | 2.625 | 2.625 | 2.629 | 2.481 | 2.642 | 20,554,988 | 2.5490 | -0.16% |
| 2009-04-06 | 0 | 6.220 | 6.190 | 6.220 | 6.160 | 6.650 | 13,004,000 | 83,515,140 | 6.4223 | 2.629 | 2.616 | 2.629 | 2.604 | 2.811 | 30,766,237 | 2.7145 | 0.00% |
| 2009-04-03 | 0 | 6.220 | 6.200 | 6.220 | 5.720 | 6.300 | 16,244,000 | 99,133,720 | 6.1028 | 2.629 | 2.621 | 2.629 | 2.418 | 2.663 | 38,431,771 | 2.5795 | 3.84% |
| 2009-04-02 | 0 | 5.990 | 5.920 | 5.970 | 5.790 | 6.220 | 32,540,500 | 197,093,670 | 6.0569 | 2.532 | 2.502 | 2.523 | 2.447 | 2.629 | 76,987,753 | 2.5601 | 6.39% |
| 2009-04-01 | 0 | 5.630 | 5.620 | 5.630 | 5.200 | 5.840 | 15,918,000 | 88,226,000 | 5.5425 | 2.380 | 2.375 | 2.380 | 2.198 | 2.468 | 37,660,486 | 2.3427 | 9.32% |
| 2009-03-31 | 0 | 5.150 | 5.080 | 5.150 | 4.930 | 5.290 | 15,584,000 | 79,845,840 | 5.1236 | 2.177 | 2.147 | 2.177 | 2.084 | 2.236 | 36,870,274 | 2.1656 | 0.98% |
| 2009-03-30 | 0 | 5.100 | 5.080 | 5.100 | 5.010 | 5.750 | 19,816,100 | 106,461,305 | 5.3725 | 2.156 | 2.147 | 2.156 | 2.118 | 2.430 | 46,883,023 | 2.2708 | -9.89% |
| 2009-03-27 | 0 | 5.660 | 5.670 | 5.680 | 5.000 | 5.680 | 15,348,000 | 81,841,040 | 5.3324 | 2.392 | 2.397 | 2.401 | 2.113 | 2.401 | 36,311,920 | 2.2538 | 15.51% |
| 2009-03-26 | 0 | 4.900 | 4.890 | 4.900 | 4.710 | 5.030 | 10,252,000 | 50,700,540 | 4.9454 | 2.071 | 2.067 | 2.071 | 1.991 | 2.126 | 24,255,265 | 2.0903 | 2.94% |
| 2009-03-25 | 0 | 4.760 | 4.750 | 4.770 | 4.260 | 4.790 | 21,116,500 | 97,898,466 | 4.6361 | 2.012 | 2.008 | 2.016 | 1.801 | 2.025 | 49,959,647 | 1.9596 | 9.43% |
| 2009-03-24 | 0 | 4.350 | 4.350 | 4.360 | 4.230 | 4.480 | 16,560,000 | 71,659,592 | 4.3273 | 1.839 | 1.839 | 1.843 | 1.788 | 1.894 | 39,179,398 | 1.8290 | 6.10% |
| 2009-03-23 | 0 | 4.100 | 4.090 | 4.110 | 3.620 | 4.150 | 17,810,000 | 71,744,100 | 4.0283 | 1.733 | 1.729 | 1.737 | 1.530 | 1.754 | 42,136,780 | 1.7026 | 3.80% |
| 2009-03-20 | 0 | 3.950 | 3.950 | 3.970 | 3.950 | 4.250 | 9,095,000 | 36,516,050 | 4.0150 | 1.670 | 1.670 | 1.678 | 1.670 | 1.796 | 21,517,912 | 1.6970 | -7.06% |
| 2009-03-19 | 0 | 4.250 | 4.240 | 4.250 | 3.800 | 4.280 | 15,123,000 | 62,492,530 | 4.1323 | 1.796 | 1.792 | 1.796 | 1.606 | 1.809 | 35,779,591 | 1.7466 | 6.25% |
| 2009-03-18 | 0 | 4.000 | 4.000 | 4.010 | 3.650 | 4.000 | 14,742,000 | 57,094,840 | 3.8729 | 1.691 | 1.691 | 1.695 | 1.543 | 1.691 | 34,878,181 | 1.6370 | 11.11% |
| 2009-03-17 | 0 | 3.600 | 3.580 | 3.600 | 3.550 | 3.730 | 6,892,000 | 25,054,800 | 3.6353 | 1.522 | 1.513 | 1.522 | 1.500 | 1.577 | 16,305,822 | 1.5366 | -1.10% |
| 2009-03-16 | 0 | 3.640 | 3.640 | 3.650 | 3.420 | 3.680 | 8,478,000 | 30,244,160 | 3.5674 | 1.539 | 1.539 | 1.543 | 1.446 | 1.555 | 20,058,148 | 1.5078 | 6.74% |
| 2009-03-13 | 0 | 3.410 | 3.400 | 3.410 | 3.300 | 3.530 | 9,562,000 | 32,746,480 | 3.4246 | 1.441 | 1.437 | 1.441 | 1.395 | 1.492 | 22,622,790 | 1.4475 | 5.90% |
| 2009-03-12 | 0 | 3.220 | 3.220 | 3.240 | 3.130 | 3.280 | 2,693,600 | 8,613,812 | 3.1979 | 1.361 | 1.361 | 1.369 | 1.323 | 1.386 | 6,372,803 | 1.3517 | 0.62% |
| 2009-03-11 | 0 | 3.200 | 3.200 | 3.230 | 3.150 | 3.390 | 4,848,000 | 15,911,720 | 3.2821 | 1.353 | 1.353 | 1.365 | 1.331 | 1.433 | 11,469,911 | 1.3873 | -0.31% |
| 2009-03-10 | 0 | 3.210 | 3.200 | 3.210 | 3.120 | 3.240 | 3,286,000 | 10,444,580 | 3.1785 | 1.357 | 1.353 | 1.357 | 1.319 | 1.369 | 7,774,366 | 1.3435 | 2.23% |
| 2009-03-09 | 0 | 3.140 | 3.140 | 3.160 | 3.100 | 3.300 | 5,040,000 | 15,942,440 | 3.1632 | 1.327 | 1.327 | 1.336 | 1.310 | 1.395 | 11,924,164 | 1.3370 | 0.96% |
| 2009-03-06 | 0 | 3.110 | 3.110 | 3.120 | 3.090 | 3.350 | 10,655,000 | 33,925,730 | 3.1840 | 1.315 | 1.315 | 1.319 | 1.306 | 1.416 | 25,208,725 | 1.3458 | -5.18% |
| 2009-03-05 | 0 | 3.280 | 3.280 | 3.290 | 3.260 | 3.600 | 16,226,000 | 55,670,452 | 3.4309 | 1.386 | 1.386 | 1.391 | 1.378 | 1.522 | 38,389,185 | 1.4502 | -4.65% |
| 2009-03-04 | 0 | 3.440 | 3.430 | 3.440 | 3.200 | 3.540 | 16,724,000 | 57,145,120 | 3.4170 | 1.454 | 1.450 | 1.454 | 1.353 | 1.496 | 39,567,406 | 1.4442 | 5.52% |
| 2009-03-03 | 0 | 3.260 | 3.260 | 3.290 | 2.840 | 3.380 | 18,430,000 | 59,168,400 | 3.2104 | 1.378 | 1.378 | 1.391 | 1.200 | 1.429 | 43,603,641 | 1.3570 | 9.40% |
| 2009-03-02 | 0 | 2.980 | 2.980 | 2.990 | 2.940 | 3.100 | 14,232,000 | 42,650,380 | 2.9968 | 1.260 | 1.260 | 1.264 | 1.243 | 1.310 | 33,671,569 | 1.2667 | 1.02% |
| 2009-02-27 | 0 | 2.950 | 2.950 | 2.970 | 2.620 | 2.990 | 19,093,110 | 53,092,831 | 2.7807 | 1.247 | 1.247 | 1.255 | 1.107 | 1.264 | 45,172,497 | 1.1753 | 3.51% |
| 2009-02-26 | 0 | 2.850 | 2.840 | 2.850 | 2.810 | 3.060 | 12,665,143 | 37,259,222 | 2.9419 | 1.205 | 1.200 | 1.205 | 1.188 | 1.293 | 29,964,533 | 1.2434 | -5.94% |
| 2009-02-25 | 0 | 3.030 | 3.020 | 3.030 | 2.970 | 3.230 | 21,976,098 | 67,423,031 | 3.0680 | 1.281 | 1.276 | 1.281 | 1.255 | 1.365 | 51,993,374 | 1.2968 | 2.71% |
| 2009-02-24 | 0 | 2.950 | 2.940 | 2.950 | 2.900 | 3.480 | 56,381,684 | 180,255,346 | 3.1971 | 1.247 | 1.243 | 1.247 | 1.226 | 1.471 | 133,393,745 | 1.3513 | -5.45% |
| 2009-02-23 | 0 | 3.120 | 3.120 | 3.130 | 2.830 | 3.470 | 45,087,500 | 140,956,795 | 3.1263 | 1.319 | 1.319 | 1.323 | 1.196 | 1.467 | 106,672,771 | 1.3214 | -10.86% |
| 2009-02-20 | 0 | 3.500 | 3.500 | 3.510 | 2.380 | 4.560 | 208,123,000 | 686,498,112 | 3.2985 | 1.479 | 1.479 | 1.484 | 1.006 | 1.927 | 492,399,382 | 1.3942 | -27.39% |
| 2009-02-19 | 0 | 4.820 | 4.790 | 4.820 | 4.670 | 4.880 | 8,586,000 | 41,032,820 | 4.7790 | 2.037 | 2.025 | 2.037 | 1.974 | 2.063 | 20,313,666 | 2.0200 | -0.41% |
| 2009-02-18 | 0 | 4.840 | 4.750 | 4.840 | 4.520 | 4.840 | 3,898,000 | 18,308,220 | 4.6968 | 2.046 | 2.008 | 2.046 | 1.910 | 2.046 | 9,222,300 | 1.9852 | 4.54% |
| 2009-02-17 | 0 | 4.630 | 4.590 | 4.630 | 4.580 | 4.800 | 5,816,000 | 27,114,720 | 4.6621 | 1.957 | 1.940 | 1.957 | 1.936 | 2.029 | 13,760,107 | 1.9705 | -1.07% |
| 2009-02-16 | 0 | 4.680 | 4.660 | 4.690 | 4.620 | 4.800 | 3,788,000 | 17,704,700 | 4.6739 | 1.978 | 1.970 | 1.982 | 1.953 | 2.029 | 8,962,051 | 1.9755 | -2.09% |
| 2009-02-13 | 0 | 4.780 | 4.780 | 4.790 | 4.600 | 4.890 | 5,984,000 | 28,599,000 | 4.7792 | 2.020 | 2.020 | 2.025 | 1.944 | 2.067 | 14,157,579 | 2.0200 | 4.37% |
| 2009-02-12 | 0 | 4.580 | 4.580 | 4.600 | 4.580 | 4.900 | 5,036,000 | 23,765,820 | 4.7192 | 1.936 | 1.936 | 1.944 | 1.936 | 2.071 | 11,914,701 | 1.9947 | -5.76% |
| 2009-02-11 | 0 | 4.860 | 4.840 | 4.860 | 4.510 | 4.890 | 3,647,000 | 17,041,740 | 4.6728 | 2.054 | 2.046 | 2.054 | 1.906 | 2.067 | 8,628,458 | 1.9751 | 1.25% |
| 2009-02-10 | 0 | 4.800 | 4.800 | 4.810 | 4.790 | 5.030 | 6,224,000 | 30,353,500 | 4.8768 | 2.029 | 2.029 | 2.033 | 2.025 | 2.126 | 14,725,397 | 2.0613 | -4.00% |
| 2009-02-09 | 0 | 5.000 | 5.000 | 5.010 | 4.950 | 5.350 | 9,638,500 | 49,214,965 | 5.1061 | 2.113 | 2.113 | 2.118 | 2.092 | 2.261 | 22,803,782 | 2.1582 | -3.85% |
| 2009-02-06 | 0 | 5.200 | 5.190 | 5.200 | 4.820 | 5.220 | 10,128,000 | 50,889,080 | 5.0246 | 2.198 | 2.194 | 2.198 | 2.037 | 2.206 | 23,961,892 | 2.1238 | 9.47% |
| 2009-02-05 | 0 | 4.750 | 4.700 | 4.750 | 4.400 | 4.950 | 5,445,000 | 25,863,330 | 4.7499 | 2.008 | 1.987 | 2.008 | 1.860 | 2.092 | 12,882,356 | 2.0077 | 3.71% |
| 2009-02-04 | 0 | 4.580 | 4.550 | 4.580 | 4.350 | 4.590 | 2,614,000 | 11,699,460 | 4.4757 | 1.936 | 1.923 | 1.936 | 1.839 | 1.940 | 6,184,477 | 1.8917 | 7.51% |
| 2009-02-03 | 0 | 4.260 | 4.260 | 4.340 | 4.200 | 4.500 | 4,427,100 | 19,258,655 | 4.3502 | 1.801 | 1.801 | 1.834 | 1.775 | 1.902 | 10,474,101 | 1.8387 | -4.91% |
| 2009-02-02 | 0 | 4.480 | 4.450 | 4.480 | 4.320 | 4.740 | 8,625,000 | 39,129,816 | 4.5368 | 1.894 | 1.881 | 1.894 | 1.826 | 2.003 | 20,405,936 | 1.9176 | -1.75% |
| 2009-01-30 | 0 | 4.560 | 4.560 | 4.600 | 4.000 | 4.680 | 12,638,000 | 55,508,628 | 4.3922 | 1.927 | 1.927 | 1.944 | 1.691 | 1.978 | 29,900,316 | 1.8565 | 9.88% |
| 2009-01-29 | 0 | 4.150 | 4.130 | 4.150 | 3.900 | 4.250 | 9,914,100 | 40,472,690 | 4.0823 | 1.754 | 1.746 | 1.754 | 1.648 | 1.796 | 23,455,825 | 1.7255 | 10.08% |
| 2009-01-23 | 0 | 3.770 | 3.740 | 3.770 | 3.730 | 3.890 | 2,428,000 | 9,220,740 | 3.7977 | 1.593 | 1.581 | 1.593 | 1.577 | 1.644 | 5,744,419 | 1.6052 | -2.08% |
| 2009-01-22 | 0 | 3.850 | 3.850 | 3.890 | 3.790 | 3.960 | 3,502,000 | 13,487,680 | 3.8514 | 1.627 | 1.627 | 1.644 | 1.602 | 1.674 | 8,285,402 | 1.6279 | 2.39% |
| 2009-01-21 | 0 | 3.760 | 3.760 | 3.770 | 3.700 | 4.040 | 10,113,500 | 38,855,305 | 3.8419 | 1.589 | 1.589 | 1.593 | 1.564 | 1.708 | 23,927,587 | 1.6239 | -0.79% |
| 2009-01-20 | 0 | 3.790 | 3.760 | 3.790 | 3.730 | 3.950 | 8,246,000 | 31,587,900 | 3.8307 | 1.602 | 1.589 | 1.602 | 1.577 | 1.670 | 19,509,258 | 1.6191 | -7.33% |
| 2009-01-19 | 0 | 4.090 | 4.090 | 4.100 | 3.900 | 4.360 | 6,576,000 | 27,067,920 | 4.1162 | 1.729 | 1.729 | 1.733 | 1.648 | 1.843 | 15,558,196 | 1.7398 | -4.88% |
| 2009-01-16 | 0 | 4.300 | 4.300 | 4.310 | 4.140 | 4.390 | 7,484,300 | 31,847,894 | 4.2553 | 1.817 | 1.817 | 1.822 | 1.750 | 1.856 | 17,707,148 | 1.7986 | 2.87% |
| 2009-01-15 | 0 | 4.180 | 4.170 | 4.180 | 4.040 | 4.400 | 10,194,000 | 42,531,980 | 4.1723 | 1.767 | 1.763 | 1.767 | 1.708 | 1.860 | 24,118,042 | 1.7635 | -7.73% |
| 2009-01-14 | 0 | 4.530 | 4.500 | 4.530 | 4.400 | 4.700 | 6,290,000 | 28,767,280 | 4.5735 | 1.915 | 1.902 | 1.915 | 1.860 | 1.987 | 14,881,547 | 1.9331 | 0.44% |
| 2009-01-13 | 0 | 4.510 | 4.500 | 4.510 | 4.500 | 4.880 | 4,938,000 | 22,918,600 | 4.6413 | 1.906 | 1.902 | 1.906 | 1.902 | 2.063 | 11,682,842 | 1.9617 | -4.45% |
| 2009-01-12 | 0 | 4.720 | 4.710 | 4.720 | 4.690 | 5.230 | 4,299,147 | 21,055,171 | 4.8975 | 1.995 | 1.991 | 1.995 | 1.982 | 2.211 | 10,171,376 | 2.0700 | -9.75% |
| 2009-01-09 | 0 | 5.230 | 5.160 | 5.230 | 5.090 | 5.250 | 8,234,000 | 42,543,740 | 5.1668 | 2.211 | 2.181 | 2.211 | 2.151 | 2.219 | 19,480,867 | 2.1839 | 4.60% |
| 2009-01-08 | 0 | 5.000 | 5.000 | 5.010 | 5.000 | 5.300 | 10,946,541 | 56,443,125 | 5.1563 | 2.113 | 2.113 | 2.118 | 2.113 | 2.240 | 25,898,483 | 2.1794 | -10.07% |
| 2009-01-07 | 0 | 5.560 | 5.560 | 5.570 | 5.450 | 5.940 | 9,974,000 | 57,070,790 | 5.7220 | 2.350 | 2.350 | 2.354 | 2.304 | 2.511 | 23,597,543 | 2.4185 | -2.97% |
| 2009-01-06 | 0 | 5.730 | 5.730 | 5.740 | 5.440 | 5.780 | 18,096,001 | 102,525,846 | 5.6657 | 2.422 | 2.422 | 2.426 | 2.299 | 2.443 | 42,813,431 | 2.3947 | 3.24% |
| 2009-01-05 | 0 | 5.550 | 5.550 | 5.570 | 5.340 | 5.970 | 20,174,700 | 110,765,840 | 5.4903 | 2.346 | 2.346 | 2.354 | 2.257 | 2.523 | 47,731,437 | 2.3206 | -4.48% |
| 2009-01-02 | 0 | 5.810 | 5.810 | 5.820 | 5.520 | 5.840 | 4,782,000 | 27,519,500 | 5.7548 | 2.456 | 2.456 | 2.460 | 2.333 | 2.468 | 11,313,761 | 2.4324 | 3.75% |
| 2008-12-31 | 0 | 5.600 | 5.520 | 5.600 | 5.200 | 5.600 | 12,143,000 | 66,365,410 | 5.4653 | 2.367 | 2.333 | 2.367 | 2.198 | 2.367 | 28,729,192 | 2.3100 | 5.66% |
| 2008-12-30 | 0 | 5.300 | 5.290 | 5.300 | 5.100 | 5.500 | 8,617,751 | 45,246,451 | 5.2504 | 2.240 | 2.236 | 2.240 | 2.156 | 2.325 | 20,388,786 | 2.2192 | -2.39% |
| 2008-12-29 | 0 | 5.430 | 5.430 | 5.450 | 5.200 | 5.620 | 4,679,000 | 25,292,060 | 5.4054 | 2.295 | 2.295 | 2.304 | 2.198 | 2.375 | 11,070,073 | 2.2847 | -0.37% |
| 2008-12-24 | 0 | 5.450 | 5.450 | 5.460 | 5.100 | 5.590 | 7,396,818 | 39,808,747 | 5.3819 | 2.304 | 2.304 | 2.308 | 2.156 | 2.363 | 17,500,174 | 2.2748 | 4.01% |
| 2008-12-23 | 0 | 5.240 | 5.240 | 5.290 | 5.100 | 5.850 | 12,627,636 | 67,423,802 | 5.3394 | 2.215 | 2.215 | 2.236 | 2.156 | 2.473 | 29,875,795 | 2.2568 | -9.97% |
| 2008-12-22 | 0 | 5.820 | 5.820 | 5.850 | 5.520 | 6.290 | 12,270,500 | 71,579,395 | 5.8335 | 2.460 | 2.460 | 2.473 | 2.333 | 2.659 | 29,030,845 | 2.4656 | -3.16% |
| 2008-12-19 | 0 | 6.010 | 6.010 | 6.050 | 5.790 | 6.700 | 22,925,000 | 143,938,540 | 6.2787 | 2.540 | 2.540 | 2.557 | 2.447 | 2.832 | 54,238,387 | 2.6538 | -3.06% |
| 2008-12-18 | 0 | 6.200 | 6.180 | 6.200 | 5.640 | 6.200 | 24,990,754 | 148,519,893 | 5.9430 | 2.621 | 2.612 | 2.621 | 2.384 | 2.621 | 59,125,766 | 2.5119 | 13.55% |
| 2008-12-17 | 0 | 5.460 | 5.460 | 5.500 | 4.700 | 5.510 | 31,194,000 | 161,676,780 | 5.1829 | 2.308 | 2.308 | 2.325 | 1.987 | 2.329 | 73,802,061 | 2.1907 | 20.00% |
| 2008-12-16 | 0 | 4.550 | 4.550 | 4.580 | 3.900 | 4.590 | 19,197,000 | 84,216,550 | 4.3870 | 1.923 | 1.923 | 1.936 | 1.648 | 1.940 | 45,418,291 | 1.8542 | 13.75% |
| 2008-12-15 | 0 | 4.000 | 3.980 | 4.000 | 3.940 | 4.160 | 8,734,000 | 35,506,120 | 4.0653 | 1.691 | 1.682 | 1.691 | 1.665 | 1.758 | 20,663,820 | 1.7183 | 2.30% |
| 2008-12-12 | 0 | 3.910 | 3.910 | 3.920 | 3.710 | 4.230 | 15,208,000 | 59,766,600 | 3.9299 | 1.653 | 1.653 | 1.657 | 1.568 | 1.788 | 35,980,693 | 1.6611 | -5.10% |
| 2008-12-11 | 0 | 4.120 | 4.120 | 4.180 | 3.830 | 4.480 | 19,735,000 | 83,990,780 | 4.2559 | 1.741 | 1.741 | 1.767 | 1.619 | 1.894 | 46,691,148 | 1.7989 | 3.26% |
| 2008-12-10 | 0 | 3.990 | 3.980 | 3.990 | 3.760 | 4.070 | 13,337,000 | 52,821,580 | 3.9605 | 1.686 | 1.682 | 1.686 | 1.589 | 1.720 | 31,554,084 | 1.6740 | 5.28% |
| 2008-12-09 | 0 | 3.790 | 3.760 | 3.790 | 3.640 | 3.980 | 15,644,000 | 59,657,980 | 3.8135 | 1.602 | 1.589 | 1.602 | 1.539 | 1.682 | 37,012,228 | 1.6118 | -2.82% |
| 2008-12-08 | 0 | 3.900 | 3.900 | 3.920 | 3.800 | 4.060 | 37,427,000 | 146,327,320 | 3.9097 | 1.648 | 1.648 | 1.657 | 1.606 | 1.716 | 88,548,751 | 1.6525 | 5.41% |
| 2008-12-05 | 0 | 3.700 | 3.680 | 3.700 | 3.400 | 3.720 | 18,841,000 | 68,445,280 | 3.6328 | 1.564 | 1.555 | 1.564 | 1.437 | 1.572 | 44,576,028 | 1.5355 | 7.87% |
| 2008-12-04 | 0 | 3.430 | 3.430 | 3.440 | 3.270 | 4.100 | 31,342,000 | 112,079,330 | 3.5760 | 1.450 | 1.450 | 1.454 | 1.382 | 1.733 | 74,152,215 | 1.5115 | -10.21% |
| 2008-12-03 | 0 | 3.820 | 3.820 | 3.830 | 3.340 | 3.820 | 27,191,100 | 98,866,411 | 3.6360 | 1.615 | 1.615 | 1.619 | 1.412 | 1.615 | 64,331,577 | 1.5368 | 21.66% |
| 2008-12-02 | 1 | 3.140 | - | - | 3.050 | 3.150 | 1,504,000 | 4,681,820 | 3.1129 | 1.327 | - | - | 1.289 | 1.331 | 3,558,322 | 1.3157 | -7.37% |
| 2008-12-01 | 0 | 3.390 | 3.390 | 3.400 | 3.000 | 3.670 | 22,206,355 | 76,312,126 | 3.4365 | 1.433 | 1.433 | 1.437 | 1.268 | 1.551 | 52,538,141 | 1.4525 | 5.94% |
| 2008-11-28 | 0 | 3.200 | 3.190 | 3.200 | 2.620 | 3.200 | 25,766,000 | 75,902,140 | 2.9458 | 1.353 | 1.348 | 1.353 | 1.107 | 1.353 | 60,959,925 | 1.2451 | 18.96% |
| 2008-11-27 | 0 | 2.690 | 2.690 | 2.720 | 2.560 | 2.950 | 27,690,000 | 76,562,860 | 2.7650 | 1.137 | 1.137 | 1.150 | 1.082 | 1.247 | 65,511,927 | 1.1687 | 13.98% |
| 2008-11-26 | 0 | 2.360 | 2.350 | 2.370 | 1.950 | 2.400 | 35,987,118 | 75,033,535 | 2.0850 | 0.998 | 0.993 | 1.002 | 0.824 | 1.014 | 85,142,126 | 0.8813 | 21.03% |
| 2008-11-25 | 0 | 1.950 | 1.950 | 2.010 | 1.950 | 2.290 | 22,011,000 | 45,771,310 | 2.0795 | 0.824 | 0.824 | 0.850 | 0.824 | 0.968 | 52,075,949 | 0.8789 | -10.14% |
| 2008-11-24 | 0 | 2.170 | 2.170 | 2.220 | 2.150 | 2.320 | 6,098,074 | 13,735,635 | 2.2525 | 0.917 | 0.917 | 0.938 | 0.909 | 0.981 | 14,427,468 | 0.9520 | -7.26% |
| 2008-11-21 | 0 | 2.340 | 2.340 | 2.350 | 2.100 | 2.510 | 16,483,000 | 38,464,858 | 2.3336 | 0.989 | 0.989 | 0.993 | 0.888 | 1.061 | 38,997,223 | 0.9863 | 4.00% |
| 2008-11-20 | 0 | 2.250 | 2.250 | 2.270 | 2.050 | 2.340 | 8,742,000 | 19,598,280 | 2.2419 | 0.951 | 0.951 | 0.959 | 0.866 | 0.989 | 20,682,747 | 0.9476 | -4.26% |
| 2008-11-19 | 0 | 2.350 | 2.350 | 2.360 | 2.100 | 2.420 | 9,811,000 | 22,628,872 | 2.3065 | 0.993 | 0.993 | 0.998 | 0.888 | 1.023 | 23,211,900 | 0.9749 | 6.33% |
| 2008-11-18 | 0 | 2.210 | 2.210 | 2.240 | 2.150 | 2.560 | 14,362,000 | 33,005,700 | 2.2981 | 0.934 | 0.934 | 0.947 | 0.909 | 1.082 | 33,979,137 | 0.9714 | -17.84% |
| 2008-11-17 | 0 | 2.690 | 2.670 | 2.690 | 2.550 | 2.830 | 7,998,000 | 21,519,400 | 2.6906 | 1.137 | 1.129 | 1.137 | 1.078 | 1.196 | 18,922,513 | 1.1372 | -3.24% |
| 2008-11-14 | 0 | 2.780 | 2.780 | 2.790 | 2.700 | 3.120 | 14,129,000 | 40,773,340 | 2.8858 | 1.175 | 1.175 | 1.179 | 1.141 | 1.319 | 33,427,881 | 1.2197 | -5.76% |
| 2008-11-13 | 0 | 2.950 | 2.910 | 2.950 | 2.810 | 3.030 | 8,764,000 | 25,508,440 | 2.9106 | 1.247 | 1.230 | 1.247 | 1.188 | 1.281 | 20,734,797 | 1.2302 | -7.81% |
| 2008-11-12 | 0 | 3.200 | 3.170 | 3.200 | 3.160 | 3.460 | 6,141,000 | 19,809,860 | 3.2258 | 1.353 | 1.340 | 1.353 | 1.336 | 1.462 | 14,529,027 | 1.3635 | -5.33% |
| 2008-11-11 | 0 | 3.380 | 3.380 | 3.400 | 3.330 | 3.900 | 7,328,000 | 26,613,640 | 3.6318 | 1.429 | 1.429 | 1.437 | 1.407 | 1.648 | 17,337,357 | 1.5350 | -11.05% |
| 2008-11-10 | 0 | 3.800 | 3.760 | 3.800 | 3.530 | 3.890 | 17,962,071 | 67,026,062 | 3.7315 | 1.606 | 1.589 | 1.606 | 1.492 | 1.644 | 42,496,565 | 1.5772 | 14.11% |
| 2008-11-07 | 0 | 3.330 | 3.330 | 3.360 | 3.170 | 3.480 | 11,499,499 | 38,511,027 | 3.3489 | 1.407 | 1.407 | 1.420 | 1.340 | 1.471 | 27,206,730 | 1.4155 | -3.48% |
| 2008-11-06 | 0 | 3.450 | 3.450 | 3.470 | 3.080 | 3.520 | 11,894,000 | 39,573,240 | 3.3272 | 1.458 | 1.458 | 1.467 | 1.302 | 1.488 | 28,140,082 | 1.4063 | -1.15% |
| 2008-11-05 | 0 | 3.490 | 3.470 | 3.490 | 3.030 | 3.640 | 15,528,000 | 52,342,108 | 3.3708 | 1.475 | 1.467 | 1.475 | 1.281 | 1.539 | 36,737,783 | 1.4247 | 21.18% |
| 2008-11-04 | 0 | 2.880 | 2.850 | 2.880 | 2.640 | 2.980 | 7,876,000 | 22,289,820 | 2.8301 | 1.217 | 1.205 | 1.217 | 1.116 | 1.260 | 18,633,873 | 1.1962 | 3.60% |
| 2008-11-03 | 0 | 2.780 | 2.770 | 2.820 | 2.580 | 2.860 | 16,162,081 | 44,853,079 | 2.7752 | 1.175 | 1.171 | 1.192 | 1.090 | 1.209 | 38,237,959 | 1.1730 | 11.20% |
| 2008-10-31 | 0 | 2.500 | 2.460 | 2.500 | 1.930 | 2.720 | 17,956,000 | 42,215,900 | 2.3511 | 1.057 | 1.040 | 1.057 | 0.816 | 1.150 | 42,482,202 | 0.9937 | 25.00% |
| 2008-10-30 | 0 | 2.000 | 1.980 | 2.000 | 1.670 | 2.150 | 13,135,195 | 24,744,937 | 1.8839 | 0.845 | 0.837 | 0.845 | 0.706 | 0.909 | 31,076,632 | 0.7963 | 26.58% |
| 2008-10-29 | 0 | 1.580 | 1.580 | 1.590 | 1.480 | 1.700 | 17,580,000 | 28,214,080 | 1.6049 | 0.668 | 0.668 | 0.672 | 0.626 | 0.719 | 41,592,621 | 0.6783 | 6.76% |
| 2008-10-28 | 0 | 1.480 | 1.470 | 1.480 | 1.290 | 1.810 | 15,851,010 | 24,119,676 | 1.5216 | 0.626 | 0.621 | 0.626 | 0.545 | 0.765 | 37,501,994 | 0.6432 | -9.20% |
| 2008-10-27 | 0 | 1.630 | 1.630 | 1.740 | 1.520 | 2.390 | 11,430,000 | 21,210,820 | 1.8557 | 0.689 | 0.689 | 0.735 | 0.642 | 1.010 | 27,042,302 | 0.7844 | -30.64% |
| 2008-10-24 | 0 | 2.350 | 2.340 | 2.350 | 2.300 | 2.900 | 10,878,000 | 28,300,628 | 2.6016 | 0.993 | 0.989 | 0.993 | 0.972 | 1.226 | 25,736,322 | 1.0996 | -18.97% |
| 2008-10-23 | 0 | 2.900 | 2.880 | 2.900 | 2.850 | 3.110 | 16,025,000 | 47,040,600 | 2.9355 | 1.226 | 1.217 | 1.226 | 1.205 | 1.315 | 37,913,638 | 1.2407 | -5.84% |
| 2008-10-22 | 0 | 3.080 | 3.060 | 3.080 | 3.030 | 3.380 | 5,252,000 | 16,508,820 | 3.1433 | 1.302 | 1.293 | 1.302 | 1.281 | 1.429 | 12,425,736 | 1.3286 | -8.61% |
| 2008-10-21 | 0 | 3.370 | 3.300 | 3.370 | 3.300 | 3.560 | 8,848,000 | 30,543,720 | 3.4520 | 1.424 | 1.395 | 1.424 | 1.395 | 1.505 | 20,933,533 | 1.4591 | 0.30% |
| 2008-10-20 | 0 | 3.360 | 3.340 | 3.360 | 3.000 | 3.450 | 5,407,900 | 18,069,957 | 3.3414 | 1.420 | 1.412 | 1.420 | 1.268 | 1.458 | 12,794,581 | 1.4123 | 9.80% |
| 2008-10-17 | 0 | 3.060 | 3.060 | 3.100 | 3.010 | 3.300 | 6,650,000 | 20,825,676 | 3.1317 | 1.293 | 1.293 | 1.310 | 1.272 | 1.395 | 15,733,273 | 1.3237 | -2.55% |
| 2008-10-16 | 0 | 3.140 | 3.140 | 3.150 | 3.010 | 3.250 | 6,937,904 | 21,545,551 | 3.1055 | 1.327 | 1.327 | 1.331 | 1.272 | 1.374 | 16,414,426 | 1.3126 | -8.72% |
| 2008-10-15 | 0 | 3.440 | 3.400 | 3.440 | 3.300 | 3.510 | 4,698,000 | 16,298,480 | 3.4692 | 1.454 | 1.437 | 1.454 | 1.395 | 1.484 | 11,115,025 | 1.4663 | -3.10% |
| 2008-10-14 | 0 | 3.550 | 3.500 | 3.550 | 3.350 | 3.740 | 6,468,000 | 22,987,280 | 3.5540 | 1.500 | 1.479 | 1.500 | 1.416 | 1.581 | 15,302,678 | 1.5022 | 9.23% |
| 2008-10-13 | 0 | 3.250 | 3.220 | 3.250 | 2.930 | 3.320 | 4,391,000 | 13,770,890 | 3.1362 | 1.374 | 1.361 | 1.374 | 1.238 | 1.403 | 10,388,692 | 1.3256 | 6.56% |
| 2008-10-10 | 0 | 3.050 | 3.050 | 3.070 | 2.860 | 3.140 | 8,916,830 | 27,103,229 | 3.0396 | 1.289 | 1.289 | 1.298 | 1.209 | 1.327 | 21,096,378 | 1.2847 | -9.36% |
| 2008-10-09 | 0 | 3.460 | 3.460 | 3.490 | 3.300 | 3.620 | 3,506,000 | 12,026,420 | 3.4302 | 1.422 | 1.422 | 1.435 | 1.356 | 1.488 | 8,529,298 | 1.4100 | 1.17% |
| 2008-10-08 | 0 | 3.420 | 3.420 | 3.440 | 3.350 | 3.550 | 9,699,000 | 33,480,160 | 3.4519 | 1.406 | 1.406 | 1.414 | 1.377 | 1.459 | 23,595,453 | 1.4189 | -8.56% |
| 2008-10-06 | 0 | 3.740 | 3.740 | 3.750 | 3.670 | 4.120 | 14,924,000 | 56,987,360 | 3.8185 | 1.537 | 1.537 | 1.541 | 1.509 | 1.694 | 36,306,685 | 1.5696 | -8.78% |
| 2008-10-03 | 0 | 4.100 | 4.100 | 4.140 | 4.010 | 4.480 | 18,102,000 | 76,261,304 | 4.2129 | 1.685 | 1.685 | 1.702 | 1.648 | 1.842 | 44,038,034 | 1.7317 | -5.75% |
| 2008-10-02 | 0 | 4.350 | 4.320 | 4.350 | 3.830 | 4.420 | 15,845,000 | 66,575,116 | 4.2016 | 1.788 | 1.776 | 1.788 | 1.574 | 1.817 | 38,547,268 | 1.7271 | 11.83% |
| 2008-09-30 | 0 | 3.890 | 3.890 | 3.900 | 3.680 | 4.040 | 4,568,000 | 17,684,320 | 3.8713 | 1.599 | 1.599 | 1.603 | 1.513 | 1.661 | 11,112,901 | 1.5913 | -2.02% |
| 2008-09-29 | 0 | 3.970 | 3.940 | 3.980 | 3.850 | 4.300 | 7,578,000 | 30,761,220 | 4.0593 | 1.632 | 1.620 | 1.636 | 1.583 | 1.768 | 18,435,544 | 1.6686 | -7.67% |
| 2008-09-26 | 0 | 4.300 | 4.210 | 4.300 | 3.980 | 4.390 | 7,728,000 | 32,621,240 | 4.2212 | 1.768 | 1.731 | 1.768 | 1.636 | 1.805 | 18,800,460 | 1.7351 | 0.94% |
| 2008-09-25 | 0 | 4.260 | 4.260 | 4.270 | 4.180 | 4.520 | 6,788,000 | 29,594,080 | 4.3598 | 1.751 | 1.751 | 1.755 | 1.718 | 1.858 | 16,513,654 | 1.7921 | 1.43% |
| 2008-09-24 | 0 | 4.200 | 4.200 | 4.210 | 4.090 | 4.630 | 8,168,000 | 34,615,200 | 4.2379 | 1.726 | 1.726 | 1.731 | 1.681 | 1.903 | 19,870,879 | 1.7420 | -6.46% |
| 2008-09-23 | 0 | 4.490 | 4.400 | 4.490 | 4.350 | 5.100 | 9,098,609 | 42,085,408 | 4.6255 | 1.846 | 1.809 | 1.846 | 1.788 | 2.096 | 22,134,839 | 1.9013 | -4.47% |
| 2008-09-22 | 0 | 4.700 | 4.700 | 4.750 | 4.410 | 4.800 | 25,015,470 | 116,190,609 | 4.6448 | 1.932 | 1.932 | 1.953 | 1.813 | 1.973 | 60,856,928 | 1.9092 | 14.63% |
| 2008-09-19 | 0 | 4.100 | 4.090 | 4.100 | 3.740 | 4.250 | 17,161,000 | 68,333,550 | 3.9819 | 1.685 | 1.681 | 1.685 | 1.537 | 1.747 | 41,748,795 | 1.6368 | 7.89% |
| 2008-09-18 | 0 | 3.800 | 3.800 | 3.830 | 3.500 | 4.030 | 14,465,818 | 52,884,398 | 3.6558 | 1.562 | 1.562 | 1.574 | 1.439 | 1.657 | 35,192,033 | 1.5027 | -10.17% |
| 2008-09-17 | 0 | 4.230 | 4.120 | 4.230 | 4.150 | 4.720 | 8,916,250 | 39,319,196 | 4.4098 | 1.739 | 1.694 | 1.739 | 1.706 | 1.940 | 21,691,201 | 1.8127 | -9.03% |
| 2008-09-16 | 0 | 4.650 | 4.650 | 4.780 | 4.380 | 5.200 | 7,494,000 | 36,358,320 | 4.8517 | 1.911 | 1.911 | 1.965 | 1.800 | 2.137 | 18,231,191 | 1.9943 | -12.76% |
| 2008-09-12 | 0 | 5.330 | 5.150 | 5.330 | 5.000 | 5.520 | 2,921,872 | 14,888,203 | 5.0954 | 2.191 | 2.117 | 2.191 | 2.055 | 2.269 | 7,108,248 | 2.0945 | 0.95% |
| 2008-09-11 | 0 | 5.280 | 5.260 | 5.290 | 4.850 | 5.280 | 2,525,942 | 12,709,237 | 5.0315 | 2.170 | 2.162 | 2.174 | 1.994 | 2.170 | 6,145,040 | 2.0682 | -2.94% |
| 2008-09-10 | 0 | 5.440 | 5.380 | 5.440 | 5.400 | 5.750 | 1,524,000 | 8,446,820 | 5.5425 | 2.236 | 2.211 | 2.236 | 2.220 | 2.364 | 3,707,544 | 2.2783 | -7.80% |
| 2008-09-09 | 0 | 5.900 | 5.790 | 5.900 | 5.680 | 6.330 | 3,114,000 | 18,161,320 | 5.8322 | 2.425 | 2.380 | 2.425 | 2.335 | 2.602 | 7,575,651 | 2.3973 | -6.79% |
| 2008-09-08 | 0 | 6.330 | 6.280 | 6.330 | 6.270 | 6.800 | 2,961,000 | 18,998,230 | 6.4162 | 2.602 | 2.581 | 2.602 | 2.577 | 2.795 | 7,203,437 | 2.6374 | -0.94% |
| 2008-09-05 | 0 | 6.390 | 6.390 | 6.400 | 6.240 | 6.420 | 1,454,000 | 9,242,600 | 6.3567 | 2.627 | 2.627 | 2.631 | 2.565 | 2.639 | 3,537,250 | 2.6129 | -1.69% |
| 2008-09-04 | 0 | 6.500 | 6.440 | 6.500 | 6.420 | 6.660 | 2,502,000 | 16,292,930 | 6.5120 | 2.672 | 2.647 | 2.672 | 2.639 | 2.738 | 6,086,795 | 2.6768 | -2.69% |
| 2008-09-03 | 0 | 6.680 | 6.670 | 6.680 | 6.670 | 8.500 | 6,482,081 | 43,595,570 | 6.7256 | 2.746 | 2.742 | 2.746 | 2.742 | 3.494 | 15,769,423 | 2.7646 | -6.18% |
| 2008-09-02 | 0 | 7.120 | 7.100 | 7.120 | 7.080 | 7.500 | 1,626,000 | 11,775,620 | 7.2421 | 2.927 | 2.918 | 2.927 | 2.910 | 3.083 | 3,955,687 | 2.9769 | -4.81% |
| 2008-09-01 | 0 | 7.480 | 7.460 | 7.480 | 7.400 | 7.710 | 1,539,000 | 11,544,700 | 7.5014 | 3.075 | 3.066 | 3.075 | 3.042 | 3.169 | 3,744,036 | 3.0835 | -4.10% |
| 2008-08-29 | 0 | 7.800 | 7.800 | 7.810 | 7.800 | 7.890 | 3,026,000 | 23,703,220 | 7.8332 | 3.206 | 3.206 | 3.210 | 3.206 | 3.243 | 7,361,567 | 3.2199 | 1.17% |
| 2008-08-28 | 0 | 7.710 | 7.700 | 7.730 | 7.440 | 7.850 | 4,306,000 | 33,127,920 | 7.6934 | 3.169 | 3.165 | 3.177 | 3.058 | 3.227 | 10,475,515 | 3.1624 | 4.05% |
| 2008-08-27 | 0 | 7.410 | 7.410 | 7.420 | 7.000 | 7.530 | 2,130,000 | 15,444,460 | 7.2509 | 3.046 | 3.046 | 3.050 | 2.877 | 3.095 | 5,181,804 | 2.9805 | 6.31% |
| 2008-08-26 | 0 | 6.970 | 6.960 | 6.970 | 6.880 | 7.160 | 1,430,000 | 10,032,300 | 7.0156 | 2.865 | 2.861 | 2.865 | 2.828 | 2.943 | 3,478,864 | 2.8838 | 1.01% |
| 2008-08-25 | 0 | 6.900 | 6.900 | 6.910 | 6.700 | 6.900 | 944,000 | 6,430,260 | 6.8117 | 2.836 | 2.836 | 2.840 | 2.754 | 2.836 | 2,296,537 | 2.8000 | 3.29% |
| 2008-08-21 | 0 | 6.680 | 6.600 | 6.680 | 6.520 | 7.000 | 844,000 | 5,693,980 | 6.7464 | 2.746 | 2.713 | 2.746 | 2.680 | 2.877 | 2,053,259 | 2.7731 | -3.88% |
| 2008-08-20 | 0 | 6.950 | 6.900 | 6.950 | 6.690 | 6.970 | 3,026,000 | 20,796,780 | 6.8727 | 2.857 | 2.836 | 2.857 | 2.750 | 2.865 | 7,361,567 | 2.8250 | 3.89% |
| 2008-08-19 | 0 | 6.690 | 6.690 | 6.850 | 6.220 | 7.100 | 2,533,000 | 17,307,240 | 6.8327 | 2.750 | 2.750 | 2.816 | 2.557 | 2.918 | 6,162,211 | 2.8086 | -1.62% |
| 2008-08-18 | 0 | 6.800 | 6.800 | 6.880 | 6.550 | 7.770 | 3,368,000 | 23,008,560 | 6.8315 | 2.795 | 2.795 | 2.828 | 2.692 | 3.194 | 8,193,575 | 2.8081 | -10.53% |
| 2008-08-15 | 0 | 7.600 | 7.600 | 7.630 | 7.600 | 8.000 | 1,656,000 | 12,759,240 | 7.7049 | 3.124 | 3.124 | 3.136 | 3.124 | 3.288 | 4,028,670 | 3.1671 | -2.31% |
| 2008-08-14 | 0 | 7.780 | 7.720 | 7.780 | 7.750 | 7.860 | 2,536,000 | 19,797,440 | 7.8066 | 3.198 | 3.173 | 3.198 | 3.186 | 3.231 | 6,169,509 | 3.2089 | -1.14% |
| 2008-08-13 | 0 | 7.870 | 7.820 | 7.870 | 7.820 | 8.040 | 5,608,000 | 44,276,868 | 7.8953 | 3.235 | 3.214 | 3.235 | 3.214 | 3.305 | 13,642,984 | 3.2454 | 0.00% |
| 2008-08-12 | 0 | 7.870 | 7.830 | 7.870 | 7.780 | 8.040 | 1,990,000 | 15,748,760 | 7.9139 | 3.235 | 3.219 | 3.235 | 3.198 | 3.305 | 4,841,216 | 3.2531 | 0.77% |
| 2008-08-11 | 0 | 7.810 | 7.810 | 7.870 | 7.780 | 8.030 | 3,826,000 | 30,382,140 | 7.9410 | 3.210 | 3.210 | 3.235 | 3.198 | 3.301 | 9,307,785 | 3.2642 | 0.26% |
| 2008-08-08 | 0 | 7.790 | 7.790 | 7.800 | 7.370 | 7.890 | 5,067,055 | 39,178,413 | 7.7320 | 3.202 | 3.202 | 3.206 | 3.029 | 3.243 | 12,326,988 | 3.1783 | 2.91% |
| 2008-08-07 | 0 | 7.570 | 7.550 | 7.570 | 7.480 | 7.900 | 4,332,081 | 32,977,038 | 7.6123 | 3.112 | 3.103 | 3.112 | 3.075 | 3.247 | 10,538,964 | 3.1291 | -0.26% |
| 2008-08-05 | 0 | 7.590 | 7.580 | 7.590 | 7.470 | 7.940 | 3,539,196 | 27,139,550 | 7.6683 | 3.120 | 3.116 | 3.120 | 3.071 | 3.264 | 8,610,056 | 3.1521 | -4.89% |
| 2008-08-04 | 0 | 7.980 | 7.830 | 7.980 | 7.760 | 8.150 | 2,464,000 | 19,427,480 | 7.8845 | 3.280 | 3.219 | 3.280 | 3.190 | 3.350 | 5,994,350 | 3.2410 | -2.21% |
| 2008-08-01 | 0 | 8.160 | 8.150 | 8.160 | 8.000 | 8.190 | 4,698,000 | 37,928,320 | 8.0733 | 3.354 | 3.350 | 3.354 | 3.288 | 3.367 | 11,429,162 | 3.3186 | -1.69% |
| 2008-07-31 | 0 | 8.300 | 8.300 | 8.330 | 8.210 | 8.740 | 5,240,000 | 43,924,320 | 8.3825 | 3.412 | 3.412 | 3.424 | 3.375 | 3.593 | 12,747,724 | 3.4457 | -1.19% |
| 2008-07-30 | 0 | 8.400 | 8.340 | 8.400 | 7.990 | 8.420 | 8,484,000 | 66,877,305 | 7.8828 | 3.453 | 3.428 | 3.453 | 3.284 | 3.461 | 20,639,635 | 3.2402 | 6.33% |
| 2008-07-29 | 0 | 7.900 | 7.800 | 7.900 | 7.660 | 7.960 | 7,290,000 | 58,124,760 | 7.9732 | 3.247 | 3.206 | 3.247 | 3.149 | 3.272 | 17,734,906 | 3.2774 | -1.50% |
| 2008-07-28 | 0 | 8.020 | 7.940 | 8.020 | 7.890 | 8.280 | 1,791,070 | 14,475,310 | 8.0819 | 3.297 | 3.264 | 3.297 | 3.243 | 3.404 | 4,357,264 | 3.3221 | -0.50% |
| 2008-07-25 | 0 | 8.060 | 8.060 | 8.100 | 7.940 | 8.500 | 7,330,000 | 59,058,092 | 8.0570 | 3.313 | 3.313 | 3.330 | 3.264 | 3.494 | 17,832,217 | 3.3119 | -7.57% |
| 2008-07-24 | 0 | 8.720 | 8.700 | 8.720 | 8.450 | 8.880 | 7,896,000 | 68,765,370 | 8.7089 | 3.584 | 3.576 | 3.584 | 3.473 | 3.650 | 19,209,165 | 3.5798 | 3.93% |
| 2008-07-23 | 0 | 8.390 | 8.360 | 8.390 | 7.820 | 8.390 | 5,772,000 | 47,190,490 | 8.1758 | 3.449 | 3.436 | 3.449 | 3.214 | 3.449 | 14,041,958 | 3.3607 | 9.67% |
| 2008-07-22 | 0 | 7.650 | 7.640 | 7.670 | 7.550 | 7.900 | 3,944,000 | 30,670,380 | 7.7765 | 3.145 | 3.140 | 3.153 | 3.103 | 3.247 | 9,594,852 | 3.1965 | -3.16% |
| 2008-07-21 | 0 | 7.900 | 7.900 | 7.950 | 7.180 | 8.000 | 6,493,100 | 50,381,430 | 7.7592 | 3.247 | 3.247 | 3.268 | 2.951 | 3.288 | 15,796,230 | 3.1895 | 8.97% |
| 2008-07-18 | 0 | 7.250 | 7.230 | 7.250 | 7.130 | 7.580 | 5,630,000 | 40,693,040 | 7.2279 | 2.980 | 2.972 | 2.980 | 2.931 | 3.116 | 13,696,505 | 2.9711 | -3.33% |
| 2008-07-17 | 0 | 7.500 | 7.410 | 7.500 | 7.400 | 8.090 | 7,068,000 | 54,461,940 | 7.7054 | 3.083 | 3.046 | 3.083 | 3.042 | 3.325 | 17,194,830 | 3.1673 | -2.60% |
| 2008-07-16 | 0 | 7.700 | 7.700 | 7.740 | 7.700 | 8.060 | 6,414,000 | 50,465,980 | 7.8681 | 3.165 | 3.165 | 3.182 | 3.165 | 3.313 | 15,603,798 | 3.2342 | -5.41% |
| 2008-07-15 | 0 | 8.140 | 8.140 | 8.200 | 8.000 | 9.060 | 4,364,000 | 36,402,540 | 8.3416 | 3.346 | 3.346 | 3.371 | 3.288 | 3.724 | 10,616,616 | 3.4288 | -12.47% |
| 2008-07-14 | 0 | 9.300 | 9.300 | 9.310 | 9.170 | 9.770 | 4,503,225 | 42,294,076 | 9.3920 | 3.823 | 3.823 | 3.827 | 3.769 | 4.016 | 10,955,318 | 3.8606 | -2.52% |
| 2008-07-11 | 0 | 9.540 | 9.540 | 9.550 | 9.060 | 9.620 | 10,744,000 | 99,879,860 | 9.2963 | 3.921 | 3.921 | 3.926 | 3.724 | 3.954 | 26,137,699 | 3.8213 | 1.81% |
| 2008-07-10 | 0 | 9.370 | 9.370 | 9.390 | 8.890 | 9.510 | 9,510,000 | 87,448,600 | 9.1954 | 3.852 | 3.852 | 3.860 | 3.654 | 3.909 | 23,135,659 | 3.7798 | 1.96% |
| 2008-07-09 | 0 | 9.190 | 9.100 | 9.190 | 8.920 | 9.500 | 5,050,000 | 45,926,000 | 9.0943 | 3.778 | 3.741 | 3.778 | 3.667 | 3.905 | 12,285,497 | 3.7382 | 5.15% |
| 2008-07-08 | 0 | 8.740 | 8.700 | 8.740 | 8.640 | 9.180 | 5,780,000 | 50,708,060 | 8.7730 | 3.593 | 3.576 | 3.593 | 3.552 | 3.773 | 14,061,421 | 3.6062 | -5.51% |
| 2008-07-07 | 0 | 9.250 | 9.250 | 9.350 | 8.380 | 9.400 | 6,496,000 | 58,807,180 | 9.0528 | 3.802 | 3.802 | 3.843 | 3.445 | 3.864 | 15,803,285 | 3.7212 | 8.70% |
| 2008-07-04 | 0 | 8.510 | 8.510 | 8.530 | 8.110 | 8.630 | 5,270,000 | 44,443,680 | 8.4333 | 3.498 | 3.498 | 3.506 | 3.334 | 3.547 | 12,820,707 | 3.4666 | 4.93% |
| 2008-07-03 | 0 | 8.110 | 8.110 | 8.140 | 8.110 | 8.500 | 4,704,000 | 39,213,720 | 8.3363 | 3.334 | 3.334 | 3.346 | 3.334 | 3.494 | 11,443,758 | 3.4266 | -4.59% |
| 2008-07-02 | 0 | 8.500 | 8.470 | 8.500 | 8.270 | 8.750 | 3,858,000 | 32,766,200 | 8.4931 | 3.494 | 3.482 | 3.494 | 3.399 | 3.597 | 9,385,633 | 3.4911 | -3.08% |
| 2008-06-30 | 0 | 8.770 | 8.770 | 8.790 | 8.630 | 9.280 | 6,404,000 | 56,366,580 | 8.8018 | 3.605 | 3.605 | 3.613 | 3.547 | 3.815 | 15,579,470 | 3.6180 | -3.52% |
| 2008-06-27 | 0 | 9.090 | 9.080 | 9.120 | 9.070 | 9.820 | 6,140,500 | 56,088,580 | 9.1342 | 3.736 | 3.732 | 3.749 | 3.728 | 4.037 | 14,938,435 | 3.7546 | -9.28% |
| 2008-06-26 | 0 | 10.02 | 9.990 | 10.02 | 9.980 | 10.44 | 3,176,000 | 31,928,700 | 10.053 | 4.119 | 4.106 | 4.119 | 4.102 | 4.291 | 7,726,483 | 4.1324 | 0.00% |
| 2008-06-25 | 0 | 10.02 | 10.00 | 10.02 | 9.820 | 10.70 | 2,750,000 | 27,791,520 | 10.106 | 4.119 | 4.111 | 4.119 | 4.037 | 4.398 | 6,690,122 | 4.1541 | -4.57% |
| 2008-06-24 | 0 | 10.50 | 10.42 | 10.50 | 10.16 | 10.62 | 4,668,000 | 48,974,200 | 10.491 | 4.316 | 4.283 | 4.316 | 4.176 | 4.365 | 11,356,178 | 4.3126 | -0.19% |
| 2008-06-23 | 0 | 10.52 | 10.50 | 10.52 | 10.30 | 10.88 | 3,418,000 | 35,810,280 | 10.477 | 4.324 | 4.316 | 4.324 | 4.234 | 4.472 | 8,315,214 | 4.3066 | -3.84% |
| 2008-06-20 | 0 | 10.94 | 10.94 | 11.12 | 10.90 | 11.28 | 2,186,000 | 24,127,440 | 11.037 | 4.497 | 4.497 | 4.571 | 4.480 | 4.637 | 5,318,039 | 4.5369 | 0.18% |
| 2008-06-19 | 0 | 10.92 | 10.92 | 11.00 | 10.70 | 11.90 | 5,484,000 | 60,703,600 | 11.069 | 4.489 | 4.489 | 4.522 | 4.398 | 4.892 | 13,341,320 | 4.5500 | -7.14% |
| 2008-06-18 | 0 | 11.76 | 11.72 | 11.76 | 11.68 | 13.10 | 2,754,000 | 32,504,720 | 11.803 | 4.834 | 4.818 | 4.834 | 4.801 | 5.385 | 6,699,853 | 4.8516 | -0.34% |
| 2008-06-17 | 0 | 11.80 | 11.80 | 12.00 | 11.74 | 12.42 | 619,500 | 7,489,240 | 12.089 | 4.850 | 4.850 | 4.933 | 4.826 | 5.105 | 1,507,102 | 4.9693 | -4.84% |
| 2008-06-16 | 0 | 12.40 | 12.24 | 12.40 | 11.86 | 12.70 | 4,834,000 | 60,288,280 | 12.472 | 5.097 | 5.031 | 5.097 | 4.875 | 5.220 | 11,760,018 | 5.1265 | 0.49% |
| 2008-06-13 | 0 | 12.34 | 12.32 | 12.46 | 12.34 | 12.80 | 742,000 | 9,331,560 | 12.576 | 5.072 | 5.064 | 5.122 | 5.072 | 5.261 | 1,805,117 | 5.1695 | -1.91% |
| 2008-06-12 | 0 | 12.58 | 12.58 | 12.68 | 12.52 | 13.14 | 3,470,000 | 43,983,320 | 12.675 | 5.171 | 5.171 | 5.212 | 5.146 | 5.401 | 8,441,718 | 5.2102 | -4.55% |
| 2008-06-11 | 0 | 13.18 | 13.10 | 13.18 | 12.96 | 13.50 | 1,958,000 | 25,913,160 | 13.235 | 5.418 | 5.385 | 5.418 | 5.327 | 5.549 | 4,763,367 | 5.4401 | -0.90% |
| 2008-06-10 | 0 | 13.30 | 13.30 | 13.40 | 13.18 | 14.20 | 7,288,000 | 97,675,160 | 13.402 | 5.467 | 5.467 | 5.508 | 5.418 | 5.837 | 17,730,040 | 5.5090 | -7.64% |
| 2008-06-06 | 0 | 14.40 | 14.40 | 14.46 | 14.22 | 14.58 | 228,000 | 3,294,720 | 14.451 | 5.919 | 5.919 | 5.944 | 5.845 | 5.993 | 554,672 | 5.9399 | 1.55% |
| 2008-06-05 | 0 | 14.50 | 14.44 | 14.50 | 14.40 | 14.86 | 8,534,000 | 123,772,080 | 14.503 | 5.829 | 5.805 | 5.829 | 5.789 | 5.973 | 21,229,793 | 5.8301 | -3.20% |
| 2008-06-04 | 0 | 14.98 | 14.98 | 15.00 | 14.96 | 15.04 | 1,602,000 | 24,027,720 | 14.999 | 6.022 | 6.022 | 6.030 | 6.014 | 6.046 | 3,985,251 | 6.0292 | -0.79% |
| 2008-06-03 | 0 | 15.10 | 15.10 | 15.12 | 14.74 | 15.56 | 1,264,000 | 19,070,840 | 15.088 | 6.070 | 6.070 | 6.078 | 5.925 | 6.255 | 3,144,417 | 6.0650 | -3.82% |
| 2008-06-02 | 0 | 15.70 | 15.52 | 15.70 | 14.96 | 16.12 | 2,616,000 | 40,255,560 | 15.388 | 6.311 | 6.239 | 6.311 | 6.014 | 6.480 | 6,507,750 | 6.1858 | -5.65% |
| 2008-05-30 | 0 | 16.64 | 16.64 | 17.30 | 14.10 | 16.64 | 6,266,000 | 99,055,720 | 15.808 | 6.689 | 6.689 | 6.954 | 5.668 | 6.689 | 15,587,753 | 6.3547 | 18.18% |
| 2008-05-29 | 0 | 14.08 | 14.02 | 14.08 | 14.08 | 14.22 | 2,044,000 | 28,902,720 | 14.140 | 5.660 | 5.636 | 5.660 | 5.660 | 5.716 | 5,084,802 | 5.6841 | 1.73% |
| 2008-05-28 | 0 | 13.84 | 13.80 | 13.84 | 13.76 | 14.20 | 1,216,000 | 16,888,000 | 13.888 | 5.563 | 5.547 | 5.563 | 5.531 | 5.708 | 3,025,009 | 5.5828 | 0.29% |
| 2008-05-27 | 0 | 13.80 | 13.76 | 13.80 | 13.00 | 14.00 | 3,496,000 | 48,267,080 | 13.806 | 5.547 | 5.531 | 5.547 | 5.226 | 5.628 | 8,696,902 | 5.5499 | 7.81% |
| 2008-05-26 | 0 | 12.80 | 12.80 | 13.00 | 12.76 | 13.20 | 1,858,000 | 24,100,480 | 12.971 | 5.145 | 5.145 | 5.226 | 5.129 | 5.306 | 4,622,095 | 5.2142 | -3.76% |
| 2008-05-23 | 0 | 13.30 | 13.26 | 13.30 | 13.26 | 13.68 | 372,000 | 5,005,800 | 13.456 | 5.346 | 5.330 | 5.346 | 5.330 | 5.499 | 925,414 | 5.4093 | 0.30% |
| 2008-05-22 | 0 | 13.26 | 13.26 | 13.32 | 13.20 | 14.10 | 1,228,000 | 16,503,520 | 13.439 | 5.330 | 5.330 | 5.354 | 5.306 | 5.668 | 3,054,861 | 5.4024 | -2.64% |
| 2008-05-21 | 0 | 13.62 | 13.62 | 13.76 | 13.58 | 14.18 | 1,082,000 | 14,933,240 | 13.802 | 5.475 | 5.475 | 5.531 | 5.459 | 5.700 | 2,691,661 | 5.5480 | 0.44% |
| 2008-05-20 | 0 | 13.56 | 13.54 | 13.56 | 13.54 | 14.72 | 1,227,459 | 17,154,821 | 13.976 | 5.451 | 5.443 | 5.451 | 5.443 | 5.917 | 3,053,515 | 5.6181 | -4.51% |
| 2008-05-19 | 0 | 14.20 | 14.16 | 14.18 | 13.90 | 14.24 | 1,142,800 | 16,073,840 | 14.065 | 5.708 | 5.692 | 5.700 | 5.588 | 5.724 | 2,842,912 | 5.6540 | 2.45% |
| 2008-05-16 | 0 | 13.86 | 13.84 | 13.90 | 13.82 | 15.00 | 1,750,000 | 24,614,280 | 14.065 | 5.571 | 5.563 | 5.588 | 5.555 | 6.030 | 4,353,426 | 5.6540 | -5.71% |
| 2008-05-15 | 0 | 14.70 | 14.62 | 14.70 | 14.64 | 15.00 | 804,000 | 11,857,290 | 14.748 | 5.909 | 5.877 | 5.909 | 5.885 | 6.030 | 2,000,088 | 5.9284 | -0.68% |
| 2008-05-14 | 0 | 14.80 | 14.78 | 14.80 | 14.62 | 15.00 | 968,000 | 14,244,480 | 14.715 | 5.949 | 5.941 | 5.949 | 5.877 | 6.030 | 2,408,067 | 5.9153 | 0.68% |
| 2008-05-13 | 0 | 14.70 | 14.70 | 14.80 | 14.28 | 15.46 | 1,629,000 | 24,021,080 | 14.746 | 5.909 | 5.909 | 5.949 | 5.740 | 6.215 | 4,052,418 | 5.9276 | -2.13% |
| 2008-05-09 | 0 | 15.02 | 15.00 | 15.02 | 14.60 | 15.24 | 1,130,000 | 16,980,544 | 15.027 | 6.038 | 6.030 | 6.038 | 5.869 | 6.126 | 2,811,069 | 6.0406 | 0.00% |
| 2008-05-08 | 0 | 15.02 | 15.00 | 15.02 | 15.00 | 15.70 | 2,594,000 | 39,171,840 | 15.101 | 6.038 | 6.030 | 6.038 | 6.030 | 6.311 | 6,453,021 | 6.0703 | -1.57% |
| 2008-05-07 | 0 | 15.26 | 15.26 | 15.48 | 15.20 | 16.52 | 4,710,000 | 73,493,960 | 15.604 | 6.134 | 6.134 | 6.223 | 6.110 | 6.641 | 11,716,935 | 6.2725 | -8.29% |
| 2008-05-06 | 0 | 16.64 | 16.56 | 16.68 | 16.50 | 17.00 | 3,262,000 | 54,877,160 | 16.823 | 6.689 | 6.657 | 6.705 | 6.633 | 6.834 | 8,114,786 | 6.7626 | -1.77% |
| 2008-05-05 | 0 | 16.94 | 16.94 | 17.04 | 16.88 | 17.96 | 4,236,000 | 72,291,674 | 17.066 | 6.810 | 6.810 | 6.850 | 6.785 | 7.220 | 10,537,779 | 6.8602 | -1.97% |
| 2008-05-02 | 0 | 17.28 | 17.22 | 17.28 | 16.62 | 17.54 | 1,876,000 | 32,397,420 | 17.269 | 6.946 | 6.922 | 6.946 | 6.681 | 7.051 | 4,666,873 | 6.9420 | 3.97% |
| 2008-04-30 | 0 | 16.62 | 16.62 | 16.78 | 16.50 | 17.40 | 2,440,105 | 41,266,729 | 16.912 | 6.681 | 6.681 | 6.745 | 6.633 | 6.994 | 6,070,181 | 6.7983 | -3.93% |
| 2008-04-29 | 0 | 17.30 | 17.30 | 17.32 | 17.00 | 17.32 | 3,622,000 | 62,128,520 | 17.153 | 6.954 | 6.954 | 6.962 | 6.834 | 6.962 | 9,010,348 | 6.8952 | 1.65% |
| 2008-04-28 | 0 | 17.02 | 17.06 | 17.10 | 16.76 | 17.10 | 4,300,000 | 73,038,320 | 16.986 | 6.842 | 6.858 | 6.874 | 6.737 | 6.874 | 10,696,990 | 6.8279 | -0.93% |
| 2008-04-25 | 0 | 17.18 | 17.18 | 17.22 | 16.24 | 17.34 | 3,342,000 | 56,088,402 | 16.783 | 6.906 | 6.906 | 6.922 | 6.528 | 6.970 | 8,313,800 | 6.7464 | 3.00% |
| 2008-04-24 | 0 | 16.68 | 16.58 | 16.68 | 15.28 | 18.50 | 4,772,000 | 79,285,320 | 16.615 | 6.705 | 6.665 | 6.705 | 6.142 | 7.437 | 11,871,171 | 6.6788 | 10.90% |
| 2008-04-23 | 0 | 15.04 | 14.90 | 15.04 | 13.90 | 15.08 | 5,266,000 | 75,799,040 | 14.394 | 6.046 | 5.990 | 6.046 | 5.588 | 6.062 | 13,100,081 | 5.7862 | 7.58% |
| 2008-04-22 | 0 | 13.98 | 13.96 | 14.00 | 13.52 | 14.60 | 4,220,000 | 58,800,560 | 13.934 | 5.620 | 5.612 | 5.628 | 5.435 | 5.869 | 10,497,976 | 5.6011 | 0.43% |
| 2008-04-21 | 0 | 13.92 | 13.92 | 14.00 | 13.88 | 14.50 | 6,094,000 | 86,115,680 | 14.131 | 5.596 | 5.596 | 5.628 | 5.580 | 5.829 | 15,159,874 | 5.6805 | 2.35% |
| 2008-04-18 | 0 | 13.60 | 13.56 | 13.60 | 13.26 | 13.98 | 1,160,000 | 15,829,480 | 13.646 | 5.467 | 5.451 | 5.467 | 5.330 | 5.620 | 2,885,700 | 5.4855 | -1.73% |
| 2008-04-17 | 0 | 13.84 | 13.82 | 13.86 | 13.60 | 14.64 | 7,190,000 | 102,329,040 | 14.232 | 5.563 | 5.555 | 5.571 | 5.467 | 5.885 | 17,886,362 | 5.7211 | 5.33% |
| 2008-04-16 | 0 | 13.14 | 12.98 | 13.18 | 11.92 | 13.20 | 4,104,484 | 52,108,776 | 12.696 | 5.282 | 5.218 | 5.298 | 4.792 | 5.306 | 10,210,610 | 5.1034 | 8.06% |
| 2008-04-15 | 0 | 12.16 | 12.16 | 12.18 | 11.98 | 12.88 | 2,026,000 | 24,633,560 | 12.159 | 4.888 | 4.888 | 4.896 | 4.816 | 5.178 | 5,040,024 | 4.8876 | -3.18% |
| 2008-04-14 | 0 | 12.56 | 12.44 | 12.64 | 12.54 | 13.60 | 2,094,000 | 26,658,320 | 12.731 | 5.049 | 5.001 | 5.081 | 5.041 | 5.467 | 5,209,185 | 5.1176 | -8.85% |
| 2008-04-11 | 0 | 13.78 | 13.50 | 13.78 | 12.72 | 13.84 | 2,034,000 | 27,009,200 | 13.279 | 5.539 | 5.427 | 5.539 | 5.113 | 5.563 | 5,059,925 | 5.3379 | 4.71% |
| 2008-04-10 | 0 | 13.16 | 13.16 | 13.20 | 11.50 | 13.48 | 1,378,500 | 17,963,600 | 13.031 | 5.290 | 5.290 | 5.306 | 4.623 | 5.419 | 3,429,256 | 5.2383 | 2.02% |
| 2008-04-09 | 0 | 12.90 | 12.88 | 12.90 | 12.60 | 13.78 | 1,864,000 | 23,844,520 | 12.792 | 5.186 | 5.178 | 5.186 | 5.065 | 5.539 | 4,637,021 | 5.1422 | -4.87% |
| 2008-04-08 | 0 | 13.56 | 13.54 | 13.56 | 13.16 | 15.70 | 1,604,000 | 21,568,920 | 13.447 | 5.451 | 5.443 | 5.451 | 5.290 | 6.311 | 3,990,226 | 5.4054 | -3.14% |
| 2008-04-07 | 0 | 14.00 | 13.94 | 14.00 | 13.62 | 14.00 | 1,342,000 | 18,529,120 | 13.807 | 5.628 | 5.604 | 5.628 | 5.475 | 5.628 | 3,338,456 | 5.5502 | 2.49% |
| 2008-04-03 | 0 | 13.66 | 13.58 | 13.66 | 12.92 | 14.00 | 1,528,000 | 20,564,280 | 13.458 | 5.491 | 5.459 | 5.491 | 5.194 | 5.628 | 3,801,163 | 5.4100 | 2.71% |
| 2008-04-02 | 0 | 13.30 | 13.10 | 13.30 | 12.60 | 13.30 | 3,516,000 | 45,747,513 | 13.011 | 5.346 | 5.266 | 5.346 | 5.065 | 5.346 | 8,746,655 | 5.2303 | 7.61% |
| 2008-04-01 | 0 | 12.36 | 12.32 | 12.36 | 12.14 | 12.82 | 5,145,869 | 63,877,719 | 12.413 | 4.969 | 4.952 | 4.969 | 4.880 | 5.153 | 12,801,235 | 4.9900 | 3.00% |
| 2008-03-31 | 0 | 12.00 | 11.90 | 12.00 | 11.62 | 12.60 | 2,394,122 | 28,614,281 | 11.952 | 4.824 | 4.784 | 4.824 | 4.671 | 5.065 | 5,955,790 | 4.8044 | -4.76% |
| 2008-03-28 | 0 | 12.60 | 12.60 | 12.78 | 11.80 | 13.10 | 8,341,190 | 103,147,739 | 12.366 | 5.065 | 5.065 | 5.137 | 4.743 | 5.266 | 20,750,145 | 4.9709 | 9.19% |
| 2008-03-27 | 0 | 11.54 | 11.48 | 11.54 | 10.30 | 12.00 | 2,535,668 | 28,954,594 | 11.419 | 4.639 | 4.615 | 4.639 | 4.140 | 4.824 | 6,307,910 | 4.5902 | 9.49% |
| 2008-03-26 | 0 | 10.54 | 10.54 | 10.70 | 10.00 | 10.86 | 7,598,000 | 79,845,240 | 10.509 | 4.237 | 4.237 | 4.301 | 4.020 | 4.366 | 18,901,332 | 4.2243 | 4.98% |
| 2008-03-25 | 0 | 10.04 | 10.00 | 10.22 | 9.230 | 10.42 | 2,422,000 | 24,076,800 | 9.9409 | 4.036 | 4.020 | 4.108 | 3.710 | 4.189 | 6,025,142 | 3.9961 | 8.54% |
| 2008-03-20 | 0 | 9.250 | 9.250 | 9.480 | 9.040 | 9.990 | 2,074,000 | 19,509,720 | 9.4068 | 3.718 | 3.718 | 3.811 | 3.634 | 4.016 | 5,159,432 | 3.7814 | -7.50% |
| 2008-03-19 | 0 | 10.00 | 10.00 | 10.02 | 9.350 | 10.18 | 8,762,000 | 87,467,140 | 9.9826 | 4.020 | 4.020 | 4.028 | 3.759 | 4.092 | 21,796,983 | 4.0128 | 12.23% |
| 2008-03-18 | 0 | 8.910 | 8.850 | 8.910 | 8.150 | 9.310 | 4,348,000 | 39,001,310 | 8.9699 | 3.582 | 3.558 | 3.582 | 3.276 | 3.742 | 10,816,398 | 3.6058 | -5.51% |
| 2008-03-17 | 0 | 9.430 | 9.120 | 9.430 | 9.200 | 9.860 | 2,729,999 | 25,978,070 | 9.5158 | 3.791 | 3.666 | 3.791 | 3.698 | 3.964 | 6,791,342 | 3.8252 | -6.08% |
| 2008-03-14 | 0 | 10.04 | 10.06 | 10.14 | 9.900 | 10.30 | 1,877,636 | 18,799,671 | 10.012 | 4.036 | 4.044 | 4.076 | 3.980 | 4.140 | 4,670,943 | 4.0248 | -4.20% |
| 2008-03-13 | 0 | 10.48 | 10.32 | 10.48 | 10.10 | 11.26 | 3,054,000 | 32,146,200 | 10.526 | 4.213 | 4.148 | 4.213 | 4.060 | 4.526 | 7,597,350 | 4.2312 | -7.26% |
| 2008-03-12 | 0 | 11.30 | 11.30 | 11.36 | 11.08 | 11.74 | 3,258,000 | 37,047,400 | 11.371 | 4.542 | 4.542 | 4.567 | 4.454 | 4.719 | 8,104,836 | 4.5710 | 2.54% |
| 2008-03-11 | 0 | 11.02 | 11.00 | 11.04 | 10.84 | 11.22 | 1,758,000 | 19,362,560 | 11.014 | 4.430 | 4.422 | 4.438 | 4.357 | 4.510 | 4,373,327 | 4.4274 | -2.30% |
| 2008-03-10 | 0 | 11.28 | 11.22 | 11.28 | 11.16 | 12.00 | 1,464,000 | 16,537,600 | 11.296 | 4.534 | 4.510 | 4.534 | 4.486 | 4.824 | 3,641,952 | 4.5409 | -6.16% |
| 2008-03-07 | 0 | 12.02 | 12.00 | 12.02 | 11.80 | 12.10 | 2,564,000 | 30,639,610 | 11.950 | 4.832 | 4.824 | 4.832 | 4.743 | 4.864 | 6,378,391 | 4.8037 | -1.31% |
| 2008-03-06 | 0 | 12.18 | 12.08 | 12.18 | 11.98 | 12.52 | 2,919,400 | 35,818,934 | 12.269 | 4.896 | 4.856 | 4.896 | 4.816 | 5.033 | 7,262,510 | 4.9320 | 0.83% |
| 2008-03-05 | 0 | 12.08 | 12.18 | 12.20 | 11.80 | 12.30 | 4,227,369 | 50,615,981 | 11.973 | 4.856 | 4.896 | 4.904 | 4.743 | 4.944 | 10,516,308 | 4.8131 | -0.17% |
| 2008-03-04 | 0 | 12.10 | 12.06 | 12.08 | 12.08 | 12.96 | 3,200,000 | 39,867,440 | 12.459 | 4.864 | 4.848 | 4.856 | 4.856 | 5.210 | 7,960,551 | 5.0081 | -5.91% |
| 2008-03-03 | 0 | 12.86 | 12.84 | 12.86 | 12.76 | 13.16 | 4,309,000 | 55,773,735 | 12.944 | 5.169 | 5.161 | 5.169 | 5.129 | 5.290 | 10,719,379 | 5.2031 | -3.45% |
| 2008-02-29 | 0 | 13.32 | 13.18 | 13.22 | 13.10 | 13.94 | 6,460,500 | 85,471,510 | 13.230 | 5.354 | 5.298 | 5.314 | 5.266 | 5.604 | 16,071,605 | 5.3182 | -4.72% |
| 2008-02-28 | 0 | 13.98 | 13.92 | 13.98 | 13.82 | 14.56 | 4,542,000 | 64,271,600 | 14.151 | 5.620 | 5.596 | 5.620 | 5.555 | 5.853 | 11,299,007 | 5.6883 | -3.05% |
| 2008-02-27 | 0 | 14.42 | 14.42 | 14.44 | 14.10 | 15.00 | 3,604,000 | 52,043,640 | 14.441 | 5.797 | 5.797 | 5.805 | 5.668 | 6.030 | 8,965,570 | 5.8048 | 2.27% |
| 2008-02-26 | 0 | 14.10 | 14.08 | 14.30 | 14.04 | 14.62 | 2,130,000 | 30,068,840 | 14.117 | 5.668 | 5.660 | 5.748 | 5.644 | 5.877 | 5,298,742 | 5.6747 | -3.29% |
| 2008-02-25 | 0 | 14.58 | 14.46 | 14.60 | 14.36 | 14.80 | 1,772,000 | 25,775,720 | 14.546 | 5.861 | 5.813 | 5.869 | 5.772 | 5.949 | 4,408,155 | 5.8473 | 4.14% |
| 2008-02-22 | 0 | 14.00 | 13.86 | 14.00 | 13.76 | 14.78 | 1,797,000 | 25,064,500 | 13.948 | 5.628 | 5.571 | 5.628 | 5.531 | 5.941 | 4,470,347 | 5.6068 | -4.50% |
| 2008-02-21 | 0 | 14.66 | 14.60 | 14.70 | 14.28 | 15.24 | 1,224,400 | 18,074,800 | 14.762 | 5.893 | 5.869 | 5.909 | 5.740 | 6.126 | 3,045,906 | 5.9341 | 0.27% |
| 2008-02-20 | 0 | 14.62 | 14.40 | 14.60 | 14.40 | 15.44 | 2,367,000 | 34,539,200 | 14.592 | 5.877 | 5.789 | 5.869 | 5.789 | 6.207 | 5,888,320 | 5.8657 | -4.69% |
| 2008-02-19 | 0 | 15.34 | 15.32 | 15.34 | 15.08 | 15.60 | 2,523,700 | 38,712,488 | 15.340 | 6.166 | 6.158 | 6.166 | 6.062 | 6.271 | 6,278,138 | 6.1662 | -2.66% |
| 2008-02-18 | 0 | 15.76 | 15.76 | 15.80 | 15.18 | 15.90 | 2,168,000 | 33,778,000 | 15.580 | 6.335 | 6.335 | 6.351 | 6.102 | 6.392 | 5,393,273 | 6.2630 | 5.07% |
| 2008-02-15 | 0 | 15.00 | 14.90 | 15.00 | 14.12 | 15.10 | 2,950,500 | 43,529,890 | 14.753 | 6.030 | 5.990 | 6.030 | 5.676 | 6.070 | 7,339,876 | 5.9306 | 0.67% |
| 2008-02-14 | 0 | 14.90 | 14.88 | 14.90 | 14.56 | 15.26 | 2,500,000 | 37,126,480 | 14.851 | 5.990 | 5.981 | 5.990 | 5.853 | 6.134 | 6,219,180 | 5.9697 | 3.62% |
| 2008-02-13 | 0 | 14.38 | 14.26 | 14.38 | 13.68 | 14.52 | 2,780,000 | 39,829,960 | 14.327 | 5.781 | 5.732 | 5.781 | 5.499 | 5.837 | 6,915,728 | 5.7593 | 6.05% |
| 2008-02-12 | 0 | 13.56 | 13.54 | 13.58 | 13.36 | 13.80 | 818,811 | 11,148,832 | 13.616 | 5.451 | 5.443 | 5.459 | 5.370 | 5.547 | 2,036,933 | 5.4733 | 1.35% |
| 2008-02-11 | 0 | 13.38 | 13.32 | 13.38 | 13.18 | 14.34 | 2,343,000 | 32,014,360 | 13.664 | 5.379 | 5.354 | 5.379 | 5.298 | 5.764 | 5,828,616 | 5.4926 | -9.35% |
| 2008-02-06 | 0 | 14.76 | 14.70 | 14.72 | 14.72 | 15.80 | 1,480,730 | 22,144,851 | 14.955 | 5.933 | 5.909 | 5.917 | 5.917 | 6.351 | 3,683,571 | 6.0118 | -7.75% |
| 2008-02-05 | 0 | 16.00 | 15.96 | 16.00 | 15.72 | 16.24 | 3,424,000 | 54,859,480 | 16.022 | 6.432 | 6.416 | 6.432 | 6.319 | 6.528 | 8,517,789 | 6.4406 | 0.00% |
| 2008-02-04 | 0 | 16.00 | 15.96 | 16.00 | 15.12 | 16.20 | 2,647,600 | 42,432,480 | 16.027 | 6.432 | 6.416 | 6.432 | 6.078 | 6.512 | 6,586,361 | 6.4425 | 5.68% |
| 2008-02-01 | 0 | 15.14 | 15.12 | 15.14 | 14.80 | 19.00 | 7,528,000 | 114,483,640 | 15.208 | 6.086 | 6.078 | 6.086 | 5.949 | 7.638 | 18,727,195 | 6.1132 | 8.14% |
| 2008-01-31 | 0 | 14.00 | 13.06 | 13.46 | 13.06 | 14.72 | 3,234,000 | 46,440,320 | 14.360 | 5.628 | 5.250 | 5.411 | 5.250 | 5.917 | 8,045,131 | 5.7725 | 0.00% |
| 2008-01-30 | 0 | 14.00 | 12.50 | 13.58 | 14.00 | 15.76 | 2,484,500 | 35,884,000 | 14.443 | 5.628 | 5.025 | 5.459 | 5.628 | 6.335 | 6,180,621 | 5.8059 | -5.15% |
| 2008-01-29 | 0 | 14.76 | 14.76 | 14.88 | 14.38 | 15.88 | 2,639,000 | 39,234,520 | 14.867 | 5.933 | 5.933 | 5.981 | 5.781 | 6.383 | 6,564,967 | 5.9763 | -1.86% |
| 2008-01-28 | 0 | 15.04 | 15.02 | 15.06 | 14.82 | 15.80 | 2,382,000 | 35,767,680 | 15.016 | 6.046 | 6.038 | 6.054 | 5.957 | 6.351 | 5,925,635 | 6.0361 | -5.65% |
| 2008-01-25 | 0 | 15.94 | 15.94 | 15.96 | 14.70 | 16.00 | 4,141,609 | 64,404,096 | 15.551 | 6.408 | 6.408 | 6.416 | 5.909 | 6.432 | 10,302,965 | 6.2510 | 13.86% |
| 2008-01-24 | 0 | 14.00 | 14.04 | 14.10 | 13.96 | 15.32 | 11,001,988 | 160,434,894 | 14.582 | 5.628 | 5.644 | 5.668 | 5.612 | 6.158 | 27,369,338 | 5.8618 | 0.00% |
| 2008-01-23 | 0 | 14.00 | 14.00 | 14.06 | 12.42 | 14.08 | 4,139,063 | 54,250,675 | 13.107 | 5.628 | 5.628 | 5.652 | 4.993 | 5.660 | 10,296,631 | 5.2688 | 15.70% |
| 2008-01-22 | 0 | 12.10 | 12.02 | 12.18 | 11.22 | 13.00 | 11,496,503 | 137,617,325 | 11.970 | 4.864 | 4.832 | 4.896 | 4.510 | 5.226 | 28,599,529 | 4.8119 | -10.50% |
| 2008-01-21 | 0 | 13.52 | 13.48 | 13.54 | 13.46 | 15.30 | 8,328,000 | 115,884,080 | 13.915 | 5.435 | 5.419 | 5.443 | 5.411 | 6.150 | 20,717,333 | 5.5936 | -12.89% |
| 2008-01-18 | 0 | 15.52 | 15.52 | 15.54 | 15.42 | 16.52 | 5,426,277 | 85,071,967 | 15.678 | 6.239 | 6.239 | 6.247 | 6.199 | 6.641 | 13,498,798 | 6.3022 | -7.51% |
| 2008-01-17 | 0 | 16.78 | 16.54 | 16.98 | 15.20 | 17.26 | 5,367,514 | 85,581,983 | 15.944 | 6.745 | 6.649 | 6.826 | 6.110 | 6.938 | 13,352,615 | 6.4094 | 3.58% |
| 2008-01-16 | 0 | 16.20 | 16.04 | 16.08 | 16.20 | 18.04 | 6,070,886 | 103,296,963 | 17.015 | 6.512 | 6.448 | 6.464 | 6.512 | 7.252 | 15,102,374 | 6.8398 | -12.05% |
| 2008-01-15 | 0 | 18.42 | 18.30 | 18.38 | 18.16 | 19.06 | 3,375,697 | 62,790,831 | 18.601 | 7.405 | 7.356 | 7.388 | 7.300 | 7.662 | 8,397,627 | 7.4772 | 0.11% |
| 2008-01-14 | 0 | 18.40 | 18.40 | 18.48 | 18.40 | 19.12 | 4,722,000 | 88,279,420 | 18.695 | 7.396 | 7.396 | 7.429 | 7.396 | 7.686 | 11,746,787 | 7.5152 | -2.95% |
| 2008-01-11 | 0 | 18.96 | 18.74 | 18.80 | 18.60 | 19.50 | 3,856,022 | 74,005,947 | 19.192 | 7.622 | 7.533 | 7.557 | 7.477 | 7.839 | 9,592,518 | 7.7150 | -0.32% |
| 2008-01-10 | 0 | 19.02 | 19.00 | 19.04 | 18.90 | 19.84 | 6,976,471 | 133,192,415 | 19.092 | 7.646 | 7.638 | 7.654 | 7.597 | 7.975 | 17,355,172 | 7.6745 | 0.11% |
| 2008-01-09 | 0 | 19.00 | 19.00 | 19.02 | 18.60 | 19.42 | 6,505,000 | 123,037,020 | 18.914 | 7.638 | 7.638 | 7.646 | 7.477 | 7.806 | 16,182,307 | 7.6032 | -1.86% |
| 2008-01-08 | 0 | 19.36 | 19.26 | 19.40 | 19.12 | 19.48 | 2,469,000 | 47,654,700 | 19.301 | 7.782 | 7.742 | 7.798 | 7.686 | 7.831 | 6,142,062 | 7.7587 | -0.10% |
| 2008-01-07 | 0 | 19.38 | 19.38 | 19.50 | 19.30 | 20.05 | 2,738,000 | 53,135,420 | 19.407 | 7.790 | 7.790 | 7.839 | 7.758 | 8.060 | 6,811,246 | 7.8011 | -2.81% |
| 2008-01-04 | 0 | 19.94 | 19.92 | 20.00 | 19.72 | 20.40 | 3,834,169 | 76,535,937 | 19.962 | 8.016 | 8.007 | 8.040 | 7.927 | 8.200 | 9,538,155 | 8.0242 | 0.10% |
| 2008-01-03 | 0 | 19.92 | 19.90 | 20.00 | 19.90 | 21.40 | 3,430,000 | 69,887,880 | 20.375 | 8.007 | 7.999 | 8.040 | 7.999 | 8.602 | 8,532,715 | 8.1906 | -5.82% |
| 2008-01-02 | 0 | 21.15 | 21.15 | 21.20 | 21.10 | 22.50 | 962,000 | 20,529,900 | 21.341 | 8.502 | 8.502 | 8.522 | 8.482 | 9.045 | 2,393,141 | 8.5786 | -1.86% |
| 2007-12-31 | 0 | 21.55 | 21.55 | 21.60 | 21.10 | 22.80 | 561,000 | 12,100,500 | 21.570 | 8.663 | 8.663 | 8.683 | 8.482 | 9.165 | 1,395,584 | 8.6706 | -0.92% |
| 2007-12-28 | 0 | 21.75 | 21.55 | 21.75 | 21.35 | 22.30 | 1,625,000 | 35,211,400 | 21.669 | 8.743 | 8.663 | 8.743 | 8.582 | 8.964 | 4,042,467 | 8.7104 | -0.91% |
| 2007-12-27 | 0 | 21.95 | 22.15 | 22.25 | 21.25 | 22.15 | 2,411,000 | 52,538,900 | 21.791 | 8.824 | 8.904 | 8.944 | 8.542 | 8.904 | 5,997,777 | 8.7597 | -1.13% |
| 2007-12-24 | 0 | 22.20 | 22.10 | 22.20 | 21.50 | 22.80 | 1,419,000 | 31,398,160 | 22.127 | 8.924 | 8.884 | 8.924 | 8.643 | 9.165 | 3,530,007 | 8.8946 | 1.37% |
| 2007-12-21 | 0 | 21.90 | 21.75 | 21.90 | 21.30 | 22.15 | 4,348,072 | 94,568,241 | 21.749 | 8.803 | 8.743 | 8.803 | 8.562 | 8.904 | 10,816,577 | 8.7429 | 2.58% |
| 2007-12-20 | 0 | 21.35 | 21.30 | 21.75 | 21.30 | 22.40 | 2,132,000 | 46,733,700 | 21.920 | 8.582 | 8.562 | 8.743 | 8.562 | 9.004 | 5,303,717 | 8.8115 | 0.00% |
| 2007-12-19 | 0 | 21.35 | 21.25 | 21.40 | 20.45 | 21.95 | 723,000 | 15,433,300 | 21.346 | 8.582 | 8.542 | 8.602 | 8.221 | 8.824 | 1,798,587 | 8.5808 | -0.47% |
| 2007-12-18 | 0 | 21.45 | 21.45 | 21.70 | 20.70 | 21.80 | 1,799,000 | 38,418,200 | 21.355 | 8.623 | 8.623 | 8.723 | 8.321 | 8.763 | 4,475,322 | 8.5845 | -0.69% |
| 2007-12-17 | 0 | 21.60 | 21.40 | 21.75 | 20.95 | 21.80 | 2,511,000 | 53,669,260 | 21.374 | 8.683 | 8.602 | 8.743 | 8.422 | 8.763 | 6,246,545 | 8.5918 | 0.23% |
| 2007-12-14 | 0 | 21.55 | 21.55 | 21.65 | 20.80 | 23.50 | 6,953,000 | 152,093,400 | 21.875 | 8.663 | 8.663 | 8.703 | 8.361 | 9.447 | 17,296,784 | 8.7932 | -10.40% |
| 2007-12-13 | 0 | 24.05 | 24.00 | 24.05 | 23.90 | 25.25 | 4,396,000 | 107,196,600 | 24.385 | 9.668 | 9.648 | 9.668 | 9.607 | 10.15 | 10,935,806 | 9.8023 | -3.02% |
| 2007-12-12 | 0 | 24.80 | 24.80 | 24.85 | 24.25 | 25.60 | 3,610,000 | 90,244,400 | 24.998 | 9.969 | 9.969 | 9.989 | 9.748 | 10.29 | 8,980,496 | 10.049 | -1.59% |
| 2007-12-11 | 0 | 25.20 | 25.20 | 25.25 | 25.00 | 25.80 | 3,471,569 | 87,591,480 | 25.231 | 10.13 | 10.13 | 10.15 | 10.05 | 10.37 | 8,636,125 | 10.142 | 0.00% |
| 2007-12-10 | 0 | 25.20 | 24.95 | 25.20 | 24.95 | 25.75 | 3,630,000 | 91,725,000 | 25.269 | 10.13 | 10.03 | 10.13 | 10.03 | 10.35 | 9,030,250 | 10.158 | -0.40% |
| 2007-12-07 | 0 | 25.30 | 25.20 | 25.35 | 25.20 | 25.80 | 2,592,000 | 66,170,300 | 25.529 | 10.17 | 10.13 | 10.19 | 10.13 | 10.37 | 6,448,046 | 10.262 | 0.00% |
| 2007-12-06 | 0 | 25.30 | 25.30 | 25.35 | 25.15 | 25.55 | 3,854,000 | 97,674,100 | 25.344 | 10.17 | 10.17 | 10.19 | 10.11 | 10.27 | 9,587,488 | 10.188 | 0.60% |
| 2007-12-05 | 0 | 25.15 | 25.15 | 25.20 | 24.20 | 25.45 | 5,404,355 | 133,829,002 | 24.763 | 10.11 | 10.11 | 10.13 | 9.728 | 10.23 | 13,444,263 | 9.9544 | 0.60% |
| 2007-12-04 | 0 | 25.00 | 24.75 | 25.00 | 24.90 | 25.80 | 3,870,000 | 97,339,000 | 25.152 | 10.05 | 9.949 | 10.05 | 10.01 | 10.37 | 9,627,291 | 10.111 | -1.38% |
| 2007-12-03 | 0 | 25.35 | 25.30 | 25.40 | 24.35 | 25.45 | 6,614,942 | 165,242,076 | 24.980 | 10.19 | 10.17 | 10.21 | 9.788 | 10.23 | 16,455,806 | 10.042 | 4.32% |
| 2007-11-30 | 0 | 24.30 | 24.25 | 24.45 | 24.00 | 24.90 | 5,817,000 | 141,653,630 | 24.352 | 9.768 | 9.748 | 9.828 | 9.648 | 10.01 | 14,470,788 | 9.7889 | -2.41% |
| 2007-11-29 | 0 | 24.90 | 24.90 | 24.95 | 24.00 | 25.60 | 5,026,000 | 124,167,800 | 24.705 | 10.01 | 10.01 | 10.03 | 9.648 | 10.29 | 12,503,040 | 9.9310 | 5.96% |
| 2007-11-28 | 0 | 23.50 | 23.35 | 23.40 | 23.35 | 24.20 | 2,552,000 | 61,071,252 | 23.931 | 9.447 | 9.386 | 9.406 | 9.386 | 9.728 | 6,348,539 | 9.6197 | -0.84% |
| 2007-11-27 | 0 | 23.70 | 23.60 | 23.70 | 23.20 | 24.30 | 4,358,411 | 102,735,260 | 23.572 | 9.527 | 9.487 | 9.527 | 9.326 | 9.768 | 10,842,297 | 9.4754 | -1.25% |
| 2007-11-26 | 0 | 24.00 | 23.95 | 24.00 | 23.60 | 25.00 | 3,026,096 | 72,547,775 | 23.974 | 9.648 | 9.627 | 9.648 | 9.487 | 10.05 | 7,527,934 | 9.6371 | 1.27% |
| 2007-11-23 | 0 | 23.70 | 23.70 | 23.90 | 23.65 | 24.40 | 2,236,000 | 53,670,350 | 24.003 | 9.527 | 9.527 | 9.607 | 9.507 | 9.808 | 5,562,435 | 9.6487 | -2.67% |
| 2007-11-22 | 0 | 24.35 | 24.20 | 24.35 | 24.25 | 25.90 | 1,184,000 | 29,373,900 | 24.809 | 9.788 | 9.728 | 9.788 | 9.748 | 10.41 | 2,945,404 | 9.9728 | -4.51% |
| 2007-11-21 | 0 | 25.50 | 25.30 | 25.50 | 25.00 | 26.95 | 1,369,000 | 34,947,400 | 25.528 | 10.25 | 10.17 | 10.25 | 10.05 | 10.83 | 3,405,623 | 10.262 | -3.23% |
| 2007-11-20 | 0 | 26.35 | 26.50 | 26.55 | 25.05 | 26.50 | 2,300,000 | 58,915,400 | 25.615 | 10.59 | 10.65 | 10.67 | 10.07 | 10.65 | 5,721,646 | 10.297 | 0.96% |
| 2007-11-19 | 0 | 26.10 | 26.00 | 26.10 | 25.90 | 26.50 | 914,000 | 23,867,900 | 26.114 | 10.49 | 10.45 | 10.49 | 10.41 | 10.65 | 2,273,732 | 10.497 | 0.00% |
| 2007-11-16 | 0 | 26.10 | 26.00 | 26.10 | 25.65 | 28.00 | 2,375,000 | 62,416,150 | 26.280 | 10.49 | 10.45 | 10.49 | 10.31 | 11.26 | 5,908,221 | 10.564 | -7.28% |
| 2007-11-15 | 0 | 28.15 | 27.35 | 28.00 | 27.15 | 28.50 | 2,572,000 | 71,796,800 | 27.915 | 11.32 | 10.99 | 11.26 | 10.91 | 11.46 | 6,398,293 | 11.221 | 0.36% |
| 2007-11-14 | 0 | 28.05 | 28.05 | 28.15 | 27.60 | 28.15 | 2,774,824 | 77,552,605 | 27.949 | 11.28 | 11.28 | 11.32 | 11.09 | 11.32 | 6,902,852 | 11.235 | 2.19% |
| 2007-11-13 | 0 | 27.45 | 27.30 | 27.50 | 26.40 | 28.50 | 1,739,000 | 48,101,400 | 27.660 | 11.03 | 10.97 | 11.05 | 10.61 | 11.46 | 4,326,062 | 11.119 | -4.52% |
| 2007-11-12 | 0 | 28.75 | 28.75 | 28.90 | 28.30 | 29.60 | 3,808,500 | 108,939,850 | 28.604 | 11.56 | 11.56 | 11.62 | 11.38 | 11.90 | 9,474,299 | 11.498 | -2.87% |
| 2007-11-09 | 0 | 29.60 | 29.60 | 29.65 | 29.20 | 30.00 | 567,000 | 16,716,500 | 29.482 | 11.90 | 11.90 | 11.92 | 11.74 | 12.06 | 1,410,510 | 11.851 | -0.34% |
| 2007-11-08 | 0 | 29.70 | 29.70 | 29.95 | 29.10 | 30.75 | 2,270,000 | 67,956,100 | 29.937 | 11.94 | 11.94 | 12.04 | 11.70 | 12.36 | 5,647,016 | 12.034 | -0.83% |
| 2007-11-07 | 0 | 29.95 | 29.50 | 30.40 | 29.50 | 32.00 | 2,664,000 | 80,141,600 | 30.083 | 12.04 | 11.86 | 12.22 | 11.86 | 12.86 | 6,627,158 | 12.093 | 2.39% |
| 2007-11-06 | 0 | 29.25 | 29.25 | 29.40 | 28.85 | 29.50 | 2,860,000 | 83,063,450 | 29.043 | 11.76 | 11.76 | 11.82 | 11.60 | 11.86 | 7,114,742 | 11.675 | 0.86% |
| 2007-11-05 | 0 | 29.00 | 28.50 | 29.00 | 28.50 | 31.10 | 3,797,694 | 113,373,992 | 29.853 | 11.66 | 11.46 | 11.66 | 11.46 | 12.50 | 9,447,417 | 12.001 | -4.92% |
| 2007-11-02 | 0 | 30.50 | 30.30 | 30.50 | 30.05 | 31.45 | 2,336,100 | 71,995,590 | 30.819 | 12.26 | 12.18 | 12.26 | 12.08 | 12.64 | 5,811,451 | 12.389 | -2.40% |
| 2007-11-01 | 0 | 31.25 | 31.35 | 31.40 | 30.15 | 31.80 | 5,748,407 | 178,147,264 | 30.991 | 12.56 | 12.60 | 12.62 | 12.12 | 12.78 | 14,300,152 | 12.458 | 4.87% |
| 2007-10-31 | 0 | 29.80 | 29.75 | 29.90 | 28.75 | 29.85 | 4,345,839 | 127,927,096 | 29.437 | 11.98 | 11.96 | 12.02 | 11.56 | 12.00 | 10,811,022 | 11.833 | 2.76% |
| 2007-10-30 | 0 | 29.00 | 28.85 | 29.20 | 28.50 | 29.45 | 6,829,000 | 197,329,650 | 28.896 | 11.66 | 11.60 | 11.74 | 11.46 | 11.84 | 16,988,313 | 11.616 | 1.93% |
| 2007-10-29 | 0 | 28.45 | 28.45 | 28.50 | 27.60 | 28.65 | 8,606,600 | 244,263,800 | 28.381 | 11.44 | 11.44 | 11.46 | 11.09 | 11.52 | 21,410,398 | 11.409 | 1.79% |
| 2007-10-26 | 0 | 27.95 | 27.90 | 28.00 | 27.50 | 28.40 | 4,179,400 | 116,895,900 | 27.970 | 11.24 | 11.22 | 11.26 | 11.05 | 11.42 | 10,396,977 | 11.243 | 1.64% |
| 2007-10-25 | 0 | 27.50 | 27.35 | 27.50 | 26.95 | 28.10 | 4,764,700 | 130,437,235 | 27.376 | 11.05 | 10.99 | 11.05 | 10.83 | 11.30 | 11,853,011 | 11.005 | -1.43% |
| 2007-10-24 | 0 | 27.90 | 27.90 | 28.00 | 27.60 | 28.10 | 7,507,901 | 208,239,323 | 27.736 | 11.22 | 11.22 | 11.26 | 11.09 | 11.30 | 18,677,196 | 11.149 | 0.54% |
| 2007-10-23 | 0 | 27.75 | 27.75 | 27.80 | 27.50 | 28.00 | 1,452,000 | 40,322,900 | 27.771 | 11.16 | 11.16 | 11.18 | 11.05 | 11.26 | 3,612,100 | 11.163 | -0.18% |
| 2007-10-22 | 0 | 27.80 | 27.80 | 27.85 | 27.00 | 28.10 | 6,528,501 | 181,487,382 | 27.799 | 11.18 | 11.18 | 11.20 | 10.85 | 11.30 | 16,240,770 | 11.175 | 0.00% |
| 2007-10-18 | 0 | 27.80 | 27.80 | 28.00 | 27.50 | 29.20 | 6,798,000 | 191,686,060 | 28.197 | 11.18 | 11.18 | 11.26 | 11.05 | 11.74 | 16,911,195 | 11.335 | -2.28% |
| 2007-10-17 | 0 | 28.45 | 28.10 | 28.15 | 28.00 | 29.75 | 8,419,700 | 240,199,934 | 28.528 | 11.44 | 11.30 | 11.32 | 11.26 | 11.96 | 20,945,452 | 11.468 | -4.37% |
| 2007-10-16 | 0 | 29.75 | 30.20 | 30.40 | 28.70 | 30.00 | 6,790,102 | 198,209,708 | 29.191 | 11.96 | 12.14 | 12.22 | 11.54 | 12.06 | 16,891,547 | 11.734 | 1.88% |
| 2007-10-15 | 0 | 29.20 | 29.20 | 29.25 | 28.35 | 30.15 | 4,946,200 | 144,078,599 | 29.129 | 11.74 | 11.74 | 11.76 | 11.40 | 12.12 | 12,304,524 | 11.709 | -1.18% |
| 2007-10-12 | 0 | 29.55 | 29.50 | 29.60 | 28.75 | 30.80 | 4,300,000 | 126,221,300 | 29.354 | 11.88 | 11.86 | 11.90 | 11.56 | 12.38 | 10,696,990 | 11.800 | -1.17% |
| 2007-10-11 | 0 | 30.00 | 29.70 | 30.00 | 28.75 | 30.05 | 4,887,677 | 143,790,700 | 29.419 | 12.02 | 11.90 | 12.02 | 11.52 | 12.04 | 12,199,195 | 11.787 | 3.27% |
| 2007-10-10 | 0 | 29.05 | 29.00 | 29.35 | 27.45 | 29.50 | 6,090,000 | 173,715,440 | 28.525 | 11.64 | 11.62 | 11.76 | 11.00 | 11.82 | 15,200,083 | 11.429 | 6.22% |
| 2007-10-09 | 0 | 27.35 | 27.35 | 27.55 | 27.00 | 27.95 | 2,075,300 | 57,092,650 | 27.511 | 10.96 | 10.96 | 11.04 | 10.82 | 11.20 | 5,179,759 | 11.022 | -2.15% |
| 2007-10-08 | 0 | 27.95 | 27.95 | 28.00 | 26.30 | 28.00 | 6,898,000 | 189,877,900 | 27.527 | 11.20 | 11.20 | 11.22 | 10.54 | 11.22 | 17,216,777 | 11.029 | 5.87% |
| 2007-10-05 | 0 | 26.40 | 26.30 | 26.40 | 25.00 | 26.80 | 5,558,000 | 146,089,500 | 26.285 | 10.58 | 10.54 | 10.58 | 10.02 | 10.74 | 13,872,260 | 10.531 | 9.32% |
| 2007-10-04 | 0 | 24.15 | 24.15 | 24.45 | 24.10 | 25.75 | 6,741,000 | 167,494,117 | 24.847 | 9.676 | 9.676 | 9.796 | 9.656 | 10.32 | 16,824,920 | 9.9551 | -6.94% |
| 2007-10-03 | 0 | 25.95 | 25.50 | 25.60 | 25.80 | 27.05 | 5,700,000 | 152,719,248 | 26.793 | 10.40 | 10.22 | 10.26 | 10.34 | 10.84 | 14,226,679 | 10.735 | -3.89% |
| 2007-10-02 | 0 | 27.00 | 26.95 | 27.00 | 26.00 | 27.40 | 3,137,000 | 84,174,200 | 26.833 | 10.82 | 10.80 | 10.82 | 10.42 | 10.98 | 7,829,665 | 10.751 | 4.25% |
| 2007-09-28 | 0 | 25.90 | 26.05 | 26.10 | 25.65 | 26.80 | 2,901,000 | 75,666,200 | 26.083 | 10.38 | 10.44 | 10.46 | 10.28 | 10.74 | 7,240,631 | 10.450 | -1.33% |
| 2007-09-27 | 0 | 26.25 | 25.85 | 26.25 | 26.00 | 27.80 | 6,190,000 | 166,114,700 | 26.836 | 10.52 | 10.36 | 10.52 | 10.42 | 11.14 | 15,449,674 | 10.752 | -0.94% |
| 2007-09-25 | 0 | 26.50 | 26.50 | 26.60 | 26.15 | 27.10 | 4,908,521 | 130,941,542 | 26.676 | 10.62 | 10.62 | 10.66 | 10.48 | 10.86 | 12,251,220 | 10.688 | -2.21% |
| 2007-09-24 | 0 | 27.10 | 27.10 | 27.35 | 26.80 | 28.40 | 8,159,550 | 222,945,005 | 27.323 | 10.86 | 10.86 | 10.96 | 10.74 | 11.38 | 20,365,491 | 10.947 | -2.69% |
| 2007-09-21 | 0 | 27.85 | 27.30 | 27.70 | 27.15 | 28.60 | 5,541,024 | 154,476,468 | 27.879 | 11.16 | 10.94 | 11.10 | 10.88 | 11.46 | 13,829,889 | 11.170 | -1.94% |
| 2007-09-20 | 0 | 28.40 | 28.25 | 28.45 | 27.70 | 28.50 | 2,023,500 | 56,863,700 | 28.102 | 11.38 | 11.32 | 11.40 | 11.10 | 11.42 | 5,050,471 | 11.259 | 0.00% |
| 2007-09-19 | 0 | 28.40 | 28.40 | 28.50 | 27.70 | 28.60 | 7,259,670 | 204,181,199 | 28.125 | 11.38 | 11.38 | 11.42 | 11.10 | 11.46 | 18,119,473 | 11.269 | 3.46% |
| 2007-09-18 | 0 | 27.45 | 27.30 | 27.45 | 27.15 | 27.80 | 3,595,101 | 98,229,481 | 27.323 | 11.00 | 10.94 | 11.00 | 10.88 | 11.14 | 8,973,043 | 10.947 | -0.90% |
| 2007-09-17 | 0 | 27.70 | 27.60 | 28.00 | 27.15 | 28.30 | 3,432,000 | 95,068,430 | 27.701 | 11.10 | 11.06 | 11.22 | 10.88 | 11.34 | 8,565,958 | 11.098 | -1.77% |
| 2007-09-14 | 0 | 28.20 | 28.55 | 28.60 | 27.60 | 28.50 | 1,879,000 | 52,701,600 | 28.048 | 11.30 | 11.44 | 11.46 | 11.06 | 11.42 | 4,689,812 | 11.237 | 0.71% |
| 2007-09-13 | 0 | 28.00 | 27.70 | 28.00 | 27.40 | 28.50 | 1,586,000 | 44,338,600 | 27.956 | 11.22 | 11.10 | 11.22 | 10.98 | 11.42 | 3,958,511 | 11.201 | -1.75% |
| 2007-09-12 | 0 | 28.50 | 28.10 | 28.50 | 26.80 | 29.20 | 3,833,489 | 106,465,307 | 27.772 | 11.42 | 11.26 | 11.42 | 10.74 | 11.70 | 9,568,038 | 11.127 | 6.54% |
| 2007-09-11 | 0 | 26.75 | 26.80 | 27.00 | 26.45 | 27.00 | 684,450 | 18,368,870 | 26.837 | 10.72 | 10.74 | 10.82 | 10.60 | 10.82 | 1,708,325 | 10.753 | -0.56% |
| 2007-09-10 | 0 | 26.90 | 26.90 | 27.10 | 26.60 | 27.10 | 1,374,091 | 37,019,089 | 26.941 | 10.78 | 10.78 | 10.86 | 10.66 | 10.86 | 3,429,605 | 10.794 | -0.92% |
| 2007-09-07 | 0 | 27.15 | 27.15 | 27.20 | 26.65 | 27.20 | 2,158,350 | 58,335,350 | 27.028 | 10.88 | 10.88 | 10.90 | 10.68 | 10.90 | 5,387,044 | 10.829 | 2.65% |
| 2007-09-06 | 0 | 26.45 | 26.40 | 26.45 | 26.30 | 26.85 | 1,041,529 | 27,545,786 | 26.447 | 10.60 | 10.58 | 10.60 | 10.54 | 10.76 | 2,599,561 | 10.596 | -0.19% |
| 2007-09-05 | 0 | 26.50 | 26.45 | 26.50 | 26.40 | 27.30 | 1,132,000 | 30,455,600 | 26.904 | 10.62 | 10.60 | 10.62 | 10.58 | 10.94 | 2,825,368 | 10.779 | -1.49% |
| 2007-09-04 | 0 | 26.90 | 26.90 | 26.95 | 25.90 | 27.00 | 1,416,722 | 37,838,994 | 26.709 | 10.78 | 10.78 | 10.80 | 10.38 | 10.82 | 3,536,009 | 10.701 | -0.19% |
| 2007-09-03 | 0 | 26.95 | 26.90 | 26.95 | 26.25 | 27.50 | 1,593,000 | 42,608,700 | 26.747 | 10.80 | 10.78 | 10.80 | 10.52 | 11.02 | 3,975,982 | 10.717 | 3.45% |
| 2007-08-31 | 0 | 26.05 | 26.05 | 26.30 | 25.00 | 26.45 | 2,591,780 | 67,226,358 | 25.938 | 10.44 | 10.44 | 10.54 | 10.02 | 10.60 | 6,468,846 | 10.392 | 0.97% |
| 2007-08-30 | 0 | 25.80 | 25.80 | 25.95 | 25.50 | 26.40 | 2,325,154 | 59,739,288 | 25.693 | 10.34 | 10.34 | 10.40 | 10.22 | 10.58 | 5,803,372 | 10.294 | 2.79% |
| 2007-08-29 | 0 | 25.10 | 25.00 | 25.10 | 24.60 | 26.00 | 4,512,000 | 114,649,300 | 25.410 | 10.06 | 10.02 | 10.06 | 9.856 | 10.42 | 11,261,539 | 10.181 | -5.46% |
| 2007-08-28 | 0 | 26.55 | 26.55 | 26.65 | 26.50 | 27.15 | 3,668,000 | 98,229,400 | 26.780 | 10.64 | 10.64 | 10.68 | 10.62 | 10.88 | 9,154,993 | 10.730 | -0.56% |
| 2007-08-27 | 0 | 26.70 | 26.45 | 26.70 | 25.55 | 26.80 | 3,238,205 | 84,744,774 | 26.170 | 10.70 | 10.60 | 10.70 | 10.24 | 10.74 | 8,082,264 | 10.485 | 7.23% |
| 2007-08-24 | 0 | 24.90 | 24.90 | 24.95 | 23.80 | 24.90 | 2,425,901 | 59,384,660 | 24.479 | 9.976 | 9.976 | 9.996 | 9.536 | 9.976 | 6,054,827 | 9.8078 | 3.53% |
| 2007-08-23 | 0 | 24.05 | 24.05 | 24.20 | 23.25 | 24.75 | 7,422,292 | 176,731,462 | 23.811 | 9.636 | 9.636 | 9.696 | 9.315 | 9.916 | 18,525,362 | 9.5400 | 1.91% |
| 2007-08-22 | 0 | 23.60 | 23.40 | 23.45 | 23.00 | 24.20 | 5,063,042 | 119,343,143 | 23.571 | 9.455 | 9.375 | 9.395 | 9.215 | 9.696 | 12,636,890 | 9.4440 | -1.46% |
| 2007-08-21 | 0 | 23.95 | 24.25 | 24.40 | 22.75 | 24.80 | 3,972,875 | 96,255,291 | 24.228 | 9.596 | 9.716 | 9.776 | 9.115 | 9.936 | 9,915,933 | 9.7071 | 5.51% |
| 2007-08-20 | 0 | 22.70 | 22.75 | 22.90 | 22.45 | 23.75 | 4,103,900 | 93,249,380 | 22.722 | 9.095 | 9.115 | 9.175 | 8.995 | 9.516 | 10,242,959 | 9.1038 | 5.58% |
| 2007-08-17 | 0 | 21.50 | 21.00 | 22.40 | 20.00 | 23.25 | 3,080,083 | 64,774,705 | 21.030 | 8.614 | 8.414 | 8.975 | 8.013 | 9.315 | 7,687,606 | 8.4259 | -2.27% |
| 2007-08-16 | 0 | 22.00 | 22.00 | 22.15 | 20.40 | 24.00 | 5,559,000 | 123,117,800 | 22.147 | 8.814 | 8.814 | 8.875 | 8.173 | 9.616 | 13,874,756 | 8.8735 | -8.90% |
| 2007-08-15 | 0 | 24.15 | 24.10 | 24.25 | 24.05 | 25.30 | 2,721,000 | 66,135,300 | 24.306 | 9.676 | 9.656 | 9.716 | 9.636 | 10.14 | 6,791,367 | 9.7381 | -4.92% |
| 2007-08-14 | 0 | 25.40 | 25.30 | 25.40 | 25.30 | 26.10 | 2,264,000 | 57,759,250 | 25.512 | 10.18 | 10.14 | 10.18 | 10.14 | 10.46 | 5,650,737 | 10.222 | -1.74% |
| 2007-08-13 | 0 | 25.85 | 25.70 | 25.85 | 25.15 | 26.00 | 2,066,119 | 53,197,007 | 25.747 | 10.36 | 10.30 | 10.36 | 10.08 | 10.42 | 5,156,844 | 10.316 | 0.39% |
| 2007-08-10 | 0 | 25.75 | 25.60 | 25.75 | 24.85 | 26.15 | 1,725,164 | 44,505,436 | 25.798 | 10.32 | 10.26 | 10.32 | 9.956 | 10.48 | 4,305,852 | 10.336 | -3.74% |
| 2007-08-09 | 0 | 26.75 | 26.40 | 26.90 | 26.40 | 27.25 | 5,122,000 | 137,914,200 | 26.926 | 10.72 | 10.58 | 10.78 | 10.58 | 10.92 | 12,784,044 | 10.788 | 2.88% |
| 2007-08-08 | 0 | 26.00 | 26.00 | 26.05 | 24.85 | 26.10 | 7,289,100 | 187,096,800 | 25.668 | 10.42 | 10.42 | 10.44 | 9.956 | 10.46 | 18,192,927 | 10.284 | 2.36% |
| 2007-08-07 | 0 | 25.40 | 25.25 | 25.50 | 25.00 | 26.35 | 3,869,400 | 99,130,660 | 25.619 | 10.18 | 10.12 | 10.22 | 10.02 | 10.56 | 9,657,669 | 10.264 | 1.20% |
| 2007-08-06 | 0 | 25.10 | 25.20 | 25.55 | 24.80 | 26.70 | 3,595,000 | 92,900,300 | 25.842 | 10.06 | 10.10 | 10.24 | 9.936 | 10.70 | 8,972,791 | 10.354 | -7.38% |
| 2007-08-03 | 0 | 27.10 | 27.05 | 27.10 | 26.25 | 27.40 | 3,132,000 | 83,956,600 | 26.806 | 10.86 | 10.84 | 10.86 | 10.52 | 10.98 | 7,817,186 | 10.740 | -0.91% |
| 2007-08-02 | 0 | 27.35 | 27.15 | 27.35 | 26.35 | 28.15 | 2,224,147 | 60,795,396 | 27.334 | 10.96 | 10.88 | 10.96 | 10.56 | 11.28 | 5,551,268 | 10.952 | 0.00% |
| 2007-08-01 | 0 | 27.35 | 27.20 | 27.35 | 26.70 | 28.60 | 3,505,400 | 95,828,860 | 27.337 | 10.96 | 10.90 | 10.96 | 10.70 | 11.46 | 8,749,158 | 10.953 | -3.19% |
| 2007-07-31 | 0 | 28.25 | 28.20 | 28.30 | 27.70 | 29.10 | 2,981,792 | 83,755,659 | 28.089 | 11.32 | 11.30 | 11.34 | 11.10 | 11.66 | 7,442,280 | 11.254 | 1.80% |
| 2007-07-30 | 0 | 27.75 | 27.75 | 27.80 | 26.40 | 27.90 | 5,105,100 | 137,426,850 | 26.920 | 11.12 | 11.12 | 11.14 | 10.58 | 11.18 | 12,741,863 | 10.785 | -0.18% |
| 2007-07-27 | 0 | 27.80 | 27.75 | 27.80 | 26.50 | 27.85 | 3,790,000 | 104,194,400 | 27.492 | 11.14 | 11.12 | 11.14 | 10.62 | 11.16 | 9,459,493 | 11.015 | -1.94% |
| 2007-07-26 | 0 | 28.35 | 27.95 | 28.45 | 27.95 | 29.00 | 3,395,000 | 96,305,250 | 28.367 | 11.36 | 11.20 | 11.40 | 11.20 | 11.62 | 8,473,610 | 11.365 | -2.24% |
| 2007-07-25 | 0 | 29.00 | 28.80 | 29.00 | 28.50 | 29.55 | 4,367,794 | 126,892,289 | 29.052 | 11.62 | 11.54 | 11.62 | 11.42 | 11.84 | 10,901,614 | 11.640 | -2.03% |
| 2007-07-24 | 0 | 29.60 | 29.10 | 29.60 | 28.20 | 30.40 | 9,500,689 | 273,342,475 | 28.771 | 11.86 | 11.66 | 11.86 | 11.30 | 12.18 | 23,712,851 | 11.527 | 2.42% |
| 2007-07-23 | 0 | 28.90 | 28.90 | 29.00 | 28.70 | 31.15 | 7,048,932 | 207,688,742 | 29.464 | 11.58 | 11.58 | 11.62 | 11.50 | 12.48 | 17,593,490 | 11.805 | -1.20% |
| 2007-07-20 | 0 | 29.25 | 29.00 | 29.25 | 28.10 | 30.10 | 7,029,000 | 208,172,756 | 29.616 | 11.72 | 11.62 | 11.72 | 11.26 | 12.06 | 17,543,741 | 11.866 | 4.09% |
| 2007-07-19 | 0 | 28.10 | 28.05 | 28.10 | 27.20 | 29.00 | 7,878,000 | 221,704,214 | 28.142 | 11.26 | 11.24 | 11.26 | 10.90 | 11.62 | 19,662,768 | 11.275 | 0.36% |
| 2007-07-18 | 0 | 28.00 | 27.75 | 28.00 | 26.70 | 28.50 | 5,533,476 | 152,650,891 | 27.587 | 11.22 | 11.12 | 11.22 | 10.70 | 11.42 | 13,811,050 | 11.053 | 0.00% |
| 2007-07-17 | 0 | 28.00 | 27.85 | 28.00 | 26.15 | 28.00 | 4,747,400 | 130,435,460 | 27.475 | 11.22 | 11.16 | 11.22 | 10.48 | 11.22 | 11,849,076 | 11.008 | 4.28% |
| 2007-07-16 | 0 | 26.85 | 26.90 | 26.95 | 26.00 | 26.95 | 4,723,350 | 126,414,789 | 26.764 | 10.76 | 10.78 | 10.80 | 10.42 | 10.80 | 11,789,050 | 10.723 | 3.27% |
| 2007-07-13 | 0 | 26.00 | 26.00 | 26.25 | 25.20 | 27.00 | 15,606,070 | 408,013,760 | 26.145 | 10.42 | 10.42 | 10.52 | 10.10 | 10.82 | 38,951,324 | 10.475 | 4.00% |
| 2007-07-12 | 0 | 25.00 | 24.70 | 25.00 | 23.60 | 25.20 | 9,497,000 | 231,799,740 | 24.408 | 10.02 | 9.896 | 10.02 | 9.455 | 10.10 | 23,703,644 | 9.7791 | 6.61% |
| 2007-07-11 | 0 | 23.45 | 23.40 | 23.45 | 23.05 | 24.00 | 3,441,542 | 81,195,452 | 23.593 | 9.395 | 9.375 | 9.395 | 9.235 | 9.616 | 8,589,774 | 9.4526 | 0.00% |
| 2007-07-10 | 0 | 23.45 | 23.40 | 23.45 | 23.00 | 23.65 | 2,910,925 | 68,241,284 | 23.443 | 9.395 | 9.375 | 9.395 | 9.215 | 9.476 | 7,265,403 | 9.3926 | -0.85% |
| 2007-07-09 | 0 | 23.65 | 23.50 | 23.65 | 22.70 | 23.65 | 3,853,600 | 89,816,660 | 23.307 | 9.476 | 9.415 | 9.476 | 9.095 | 9.476 | 9,618,233 | 9.3382 | 1.94% |
| 2007-07-06 | 0 | 23.20 | 22.95 | 23.20 | 22.70 | 23.20 | 1,196,000 | 27,329,500 | 22.851 | 9.295 | 9.195 | 9.295 | 9.095 | 9.295 | 2,985,107 | 9.1553 | 0.43% |
| 2007-07-05 | 0 | 23.10 | 23.00 | 23.10 | 22.05 | 23.10 | 2,574,000 | 58,556,700 | 22.749 | 9.255 | 9.215 | 9.255 | 8.834 | 9.255 | 6,424,469 | 9.1146 | 1.54% |
| 2007-07-04 | 0 | 22.75 | 22.75 | 22.80 | 22.55 | 22.90 | 2,514,000 | 57,109,500 | 22.717 | 9.115 | 9.115 | 9.135 | 9.035 | 9.175 | 6,274,714 | 9.1015 | 0.89% |
| 2007-07-03 | 0 | 22.55 | 22.60 | 22.65 | 21.70 | 22.75 | 3,470,002 | 77,643,345 | 22.376 | 9.035 | 9.055 | 9.075 | 8.694 | 9.115 | 8,660,808 | 8.9649 | 2.73% |
| 2007-06-29 | 0 | 21.95 | 21.95 | 22.00 | 21.60 | 22.10 | 2,550,512 | 55,490,534 | 21.757 | 8.794 | 8.794 | 8.814 | 8.654 | 8.854 | 6,365,845 | 8.7169 | 0.00% |
| 2007-06-28 | 0 | 21.95 | 21.95 | 22.00 | 21.70 | 22.25 | 2,482,000 | 54,349,270 | 21.897 | 8.794 | 8.794 | 8.814 | 8.694 | 8.915 | 6,194,845 | 8.7733 | -0.68% |
| 2007-06-27 | 0 | 22.10 | 22.10 | 22.40 | 21.60 | 22.75 | 2,707,000 | 60,396,627 | 22.311 | 8.854 | 8.854 | 8.975 | 8.654 | 9.115 | 6,756,424 | 8.9391 | -1.56% |
| 2007-06-26 | 0 | 22.45 | 22.45 | 22.55 | 22.00 | 22.85 | 3,498,480 | 79,042,774 | 22.593 | 8.995 | 8.995 | 9.035 | 8.814 | 9.155 | 8,731,886 | 9.0522 | 1.13% |
| 2007-06-25 | 0 | 22.20 | 22.00 | 22.05 | 22.05 | 23.50 | 7,242,291 | 164,335,585 | 22.691 | 8.895 | 8.814 | 8.834 | 8.834 | 9.415 | 18,076,096 | 9.0913 | -6.72% |
| 2007-06-22 | 0 | 23.80 | 23.50 | 23.60 | 21.00 | 23.80 | 9,362,000 | 205,559,490 | 21.957 | 9.536 | 9.415 | 9.455 | 8.414 | 9.536 | 23,366,696 | 8.7971 | 8.43% |
| 2007-06-21 | 0 | 21.95 | 21.95 | 22.00 | 21.45 | 24.00 | 13,847,287 | 320,665,107 | 23.157 | 8.794 | 8.794 | 8.814 | 8.594 | 9.616 | 34,561,562 | 9.2781 | -3.94% |
| 2007-06-20 | 0 | 22.85 | 22.50 | 22.85 | 22.30 | 23.45 | 10,007,200 | 228,290,470 | 22.813 | 9.155 | 9.015 | 9.155 | 8.935 | 9.395 | 24,977,056 | 9.1400 | 2.47% |
| 2007-06-18 | 0 | 22.30 | 22.30 | 22.40 | 21.60 | 22.50 | 3,589,600 | 79,300,320 | 22.092 | 8.935 | 8.935 | 8.975 | 8.654 | 9.015 | 8,959,313 | 8.8512 | 3.48% |
| 2007-06-15 | 0 | 21.55 | 21.55 | 21.60 | 21.20 | 21.65 | 3,514,000 | 75,438,617 | 21.468 | 8.634 | 8.634 | 8.654 | 8.494 | 8.674 | 8,770,623 | 8.6013 | 0.47% |
| 2007-06-14 | 0 | 21.45 | 21.35 | 21.45 | 21.20 | 21.75 | 3,889,064 | 83,572,304 | 21.489 | 8.594 | 8.554 | 8.594 | 8.494 | 8.714 | 9,706,748 | 8.6097 | 1.18% |
| 2007-06-13 | 0 | 21.20 | 21.30 | 21.35 | 20.35 | 21.60 | 8,816,400 | 184,643,660 | 20.943 | 8.494 | 8.534 | 8.554 | 8.153 | 8.654 | 22,004,928 | 8.3910 | 4.18% |
| 2007-06-12 | 0 | 20.35 | 20.25 | 20.35 | 19.92 | 20.60 | 10,208,951 | 205,350,245 | 20.115 | 8.153 | 8.113 | 8.153 | 7.981 | 8.254 | 25,480,608 | 8.0591 | 4.90% |
| 2007-06-11 | 0 | 19.40 | 19.22 | 19.44 | 19.04 | 19.40 | 3,646,974 | 70,168,429 | 19.240 | 7.773 | 7.701 | 7.789 | 7.628 | 7.773 | 9,102,514 | 7.7087 | 1.57% |
| 2007-06-08 | 0 | 19.10 | 19.08 | 19.12 | 18.84 | 19.78 | 2,654,500 | 50,688,450 | 19.095 | 7.653 | 7.645 | 7.661 | 7.548 | 7.925 | 6,625,389 | 7.6506 | -3.43% |
| 2007-06-07 | 0 | 20.05 | 20.05 | 20.10 | 19.80 | 20.50 | 3,894,851 | 78,031,033 | 20.034 | 7.925 | 7.925 | 7.944 | 7.826 | 8.102 | 9,854,386 | 7.9184 | -2.20% |
| 2007-06-06 | 0 | 20.50 | 20.45 | 20.50 | 20.00 | 20.90 | 3,658,000 | 74,817,044 | 20.453 | 8.102 | 8.083 | 8.102 | 7.905 | 8.261 | 9,255,128 | 8.0838 | -4.21% |
| 2007-06-05 | 0 | 21.40 | 21.05 | 21.40 | 20.85 | 21.40 | 1,910,000 | 40,369,150 | 21.136 | 8.458 | 8.320 | 8.458 | 8.241 | 8.458 | 4,832,502 | 8.3537 | 1.66% |
| 2007-06-04 | 0 | 21.05 | 21.05 | 21.15 | 20.45 | 21.80 | 4,599,000 | 96,976,950 | 21.087 | 8.320 | 8.320 | 8.359 | 8.083 | 8.616 | 11,635,958 | 8.3342 | -0.71% |
| 2007-06-01 | 0 | 21.20 | 21.10 | 21.20 | 20.60 | 21.45 | 3,105,872 | 65,530,571 | 21.099 | 8.379 | 8.340 | 8.379 | 8.142 | 8.478 | 7,858,185 | 8.3391 | 2.91% |
| 2007-05-31 | 0 | 20.60 | 20.65 | 20.85 | 20.30 | 21.00 | 3,446,000 | 71,063,800 | 20.622 | 8.142 | 8.162 | 8.241 | 8.023 | 8.300 | 8,718,745 | 8.1507 | 0.73% |
| 2007-05-30 | 0 | 20.45 | 20.30 | 20.50 | 19.98 | 20.95 | 4,290,000 | 87,434,340 | 20.381 | 8.083 | 8.023 | 8.102 | 7.897 | 8.280 | 10,854,155 | 8.0554 | -2.39% |
| 2007-05-29 | 0 | 20.95 | 20.95 | 21.00 | 20.65 | 21.30 | 1,066,974 | 22,409,363 | 21.003 | 8.280 | 8.280 | 8.300 | 8.162 | 8.419 | 2,699,557 | 8.3011 | -1.18% |
| 2007-05-28 | 0 | 21.20 | 20.80 | 20.85 | 20.65 | 21.45 | 5,294,500 | 111,024,102 | 20.970 | 8.379 | 8.221 | 8.241 | 8.162 | 8.478 | 13,395,646 | 8.2881 | 0.00% |
| 2007-05-25 | 0 | 21.20 | 21.15 | 21.50 | 20.30 | 21.50 | 2,974,950 | 61,392,095 | 20.636 | 8.379 | 8.359 | 8.498 | 8.023 | 8.498 | 7,526,939 | 8.1563 | 2.42% |
| 2007-05-23 | 0 | 20.70 | 20.70 | 20.90 | 20.30 | 20.90 | 2,645,450 | 54,621,155 | 20.647 | 8.181 | 8.181 | 8.261 | 8.023 | 8.261 | 6,693,269 | 8.1606 | -1.43% |
| 2007-05-22 | 0 | 21.00 | 20.20 | 21.00 | 19.90 | 21.00 | 3,626,879 | 73,391,176 | 20.235 | 8.300 | 7.984 | 8.300 | 7.865 | 8.300 | 9,176,388 | 7.9978 | 5.00% |
| 2007-05-21 | 0 | 20.00 | 20.00 | 20.10 | 19.90 | 20.60 | 9,592,000 | 193,696,370 | 20.194 | 7.905 | 7.905 | 7.944 | 7.865 | 8.142 | 24,268,777 | 7.9813 | -2.20% |
| 2007-05-18 | 0 | 20.45 | 20.50 | 20.60 | 20.40 | 20.95 | 6,022,900 | 125,085,307 | 20.768 | 8.083 | 8.102 | 8.142 | 8.063 | 8.280 | 15,238,575 | 8.2085 | -2.62% |
| 2007-05-17 | 0 | 21.00 | 20.95 | 21.00 | 20.85 | 21.15 | 4,538,600 | 95,669,008 | 21.079 | 8.300 | 8.280 | 8.300 | 8.241 | 8.359 | 11,483,139 | 8.3313 | -0.94% |
| 2007-05-16 | 0 | 21.20 | 21.00 | 21.20 | 20.65 | 21.85 | 3,870,000 | 81,759,834 | 21.127 | 8.379 | 8.300 | 8.379 | 8.162 | 8.636 | 9,791,510 | 8.3501 | 2.42% |
| 2007-05-15 | 0 | 20.70 | 20.50 | 20.60 | 20.50 | 21.55 | 1,179,000 | 24,643,450 | 20.902 | 8.181 | 8.102 | 8.142 | 8.102 | 8.517 | 2,982,995 | 8.2613 | -5.05% |
| 2007-05-14 | 0 | 21.80 | 21.80 | 21.90 | 20.00 | 22.30 | 10,653,500 | 231,051,852 | 21.688 | 8.616 | 8.616 | 8.656 | 7.905 | 8.814 | 26,954,484 | 8.5719 | 9.11% |
| 2007-05-11 | 0 | 19.98 | 19.92 | 20.00 | 19.82 | 20.45 | 2,607,890 | 52,105,167 | 19.980 | 7.897 | 7.873 | 7.905 | 7.834 | 8.083 | 6,598,238 | 7.8968 | -2.77% |
| 2007-05-10 | 0 | 20.55 | 20.55 | 20.65 | 19.50 | 20.70 | 3,047,000 | 61,713,480 | 20.254 | 8.122 | 8.122 | 8.162 | 7.707 | 8.181 | 7,709,233 | 8.0051 | 5.38% |
| 2007-05-09 | 0 | 19.50 | 19.38 | 19.54 | 19.06 | 20.15 | 5,374,500 | 105,805,650 | 19.687 | 7.707 | 7.660 | 7.723 | 7.533 | 7.964 | 13,598,055 | 7.7809 | -2.50% |
| 2007-05-08 | 0 | 20.00 | 19.90 | 20.05 | 19.80 | 20.15 | 6,465,000 | 129,039,680 | 19.960 | 7.905 | 7.865 | 7.925 | 7.826 | 7.964 | 16,357,135 | 7.8889 | 1.01% |
| 2007-05-07 | 0 | 19.80 | 19.78 | 19.82 | 19.20 | 20.10 | 4,240,000 | 83,625,920 | 19.723 | 7.826 | 7.818 | 7.834 | 7.589 | 7.944 | 10,727,649 | 7.7954 | 5.21% |
| 2007-05-04 | 0 | 18.82 | 18.84 | 19.10 | 18.74 | 19.74 | 4,708,000 | 91,432,600 | 19.421 | 7.438 | 7.446 | 7.549 | 7.407 | 7.802 | 11,911,739 | 7.6758 | -2.79% |
| 2007-05-03 | 0 | 19.36 | 19.32 | 19.50 | 18.20 | 19.50 | 9,634,000 | 183,188,880 | 19.015 | 7.652 | 7.636 | 7.707 | 7.193 | 7.707 | 24,375,041 | 7.5154 | 6.96% |
| 2007-05-02 | 0 | 18.10 | 18.06 | 18.08 | 17.82 | 18.60 | 8,465,000 | 153,361,916 | 18.117 | 7.154 | 7.138 | 7.146 | 7.043 | 7.351 | 21,417,347 | 7.1606 | -2.16% |
| 2007-04-30 | 0 | 18.50 | 18.50 | 18.58 | 18.20 | 19.70 | 8,169,800 | 152,235,560 | 18.634 | 7.312 | 7.312 | 7.344 | 7.193 | 7.786 | 20,670,460 | 7.3649 | -5.80% |
| 2007-04-27 | 0 | 19.64 | 19.62 | 19.64 | 19.50 | 21.00 | 6,222,580 | 126,092,936 | 20.264 | 7.763 | 7.755 | 7.763 | 7.707 | 8.300 | 15,743,787 | 8.0091 | -6.48% |
| 2007-04-26 | 0 | 21.00 | 20.70 | 20.75 | 20.35 | 21.50 | 2,108,051 | 43,727,986 | 20.743 | 8.300 | 8.181 | 8.201 | 8.043 | 8.498 | 5,333,592 | 8.1986 | 2.19% |
| 2007-04-25 | 0 | 20.55 | 20.55 | 20.80 | 20.50 | 20.95 | 1,664,000 | 34,493,000 | 20.729 | 8.122 | 8.122 | 8.221 | 8.102 | 8.280 | 4,210,096 | 8.1929 | -2.61% |
| 2007-04-24 | 0 | 21.10 | 21.10 | 21.15 | 20.35 | 21.55 | 1,862,110 | 39,293,800 | 21.102 | 8.340 | 8.340 | 8.359 | 8.043 | 8.517 | 4,711,336 | 8.3403 | -2.76% |
| 2007-04-23 | 0 | 21.70 | 21.15 | 21.70 | 21.45 | 21.95 | 786,000 | 16,925,960 | 21.534 | 8.577 | 8.359 | 8.577 | 8.478 | 8.676 | 1,988,663 | 8.5112 | 1.64% |
| 2007-04-20 | 0 | 21.35 | 21.35 | 21.45 | 20.55 | 21.45 | 1,449,000 | 30,498,950 | 21.048 | 8.438 | 8.438 | 8.478 | 8.122 | 8.478 | 3,666,124 | 8.3191 | 3.64% |
| 2007-04-19 | 0 | 20.60 | 20.60 | 21.00 | 20.40 | 21.95 | 3,491,800 | 72,992,440 | 20.904 | 8.142 | 8.142 | 8.300 | 8.063 | 8.676 | 8,834,624 | 8.2621 | -7.21% |
| 2007-04-18 | 0 | 22.20 | 22.10 | 22.20 | 21.50 | 23.00 | 3,877,700 | 85,959,100 | 22.168 | 8.774 | 8.735 | 8.774 | 8.498 | 9.091 | 9,810,992 | 8.7615 | -1.77% |
| 2007-04-17 | 0 | 22.60 | 22.40 | 22.60 | 21.65 | 23.10 | 7,259,452 | 162,975,933 | 22.450 | 8.932 | 8.853 | 8.932 | 8.557 | 9.130 | 18,367,183 | 8.8732 | 4.15% |
| 2007-04-16 | 0 | 21.70 | 21.15 | 21.75 | 20.80 | 21.70 | 1,284,802 | 27,234,423 | 21.197 | 8.577 | 8.359 | 8.596 | 8.221 | 8.577 | 3,250,685 | 8.3781 | 2.84% |
| 2007-04-13 | 0 | 21.10 | 21.00 | 21.10 | 21.00 | 21.75 | 1,103,600 | 23,427,950 | 21.229 | 8.340 | 8.300 | 8.340 | 8.300 | 8.596 | 2,792,225 | 8.3904 | -0.71% |
| 2007-04-12 | 0 | 21.25 | 21.20 | 21.45 | 21.10 | 21.65 | 1,096,200 | 23,869,260 | 21.775 | 8.399 | 8.379 | 8.478 | 8.340 | 8.557 | 2,773,502 | 8.6062 | -1.16% |
| 2007-04-11 | 0 | 21.50 | 21.55 | 21.95 | 21.50 | 22.10 | 3,139,000 | 68,839,450 | 21.930 | 8.498 | 8.517 | 8.676 | 8.498 | 8.735 | 7,942,003 | 8.6678 | 0.00% |
| 2007-04-10 | 0 | 21.50 | 21.50 | 21.70 | 19.60 | 22.00 | 7,392,000 | 157,977,440 | 21.371 | 8.498 | 8.498 | 8.577 | 7.747 | 8.695 | 18,702,544 | 8.4468 | 1.90% |
| 2007-04-04 | 0 | 21.10 | 21.10 | 21.15 | 20.25 | 21.30 | 10,354,000 | 216,357,700 | 20.896 | 8.340 | 8.340 | 8.359 | 8.004 | 8.419 | 26,196,718 | 8.2590 | 3.18% |
| 2007-04-03 | 0 | 20.45 | 20.30 | 20.45 | 19.60 | 20.45 | 2,477,476 | 50,027,190 | 20.193 | 8.083 | 8.023 | 8.083 | 7.747 | 8.083 | 6,268,277 | 7.9810 | 1.74% |
| 2007-04-02 | 0 | 20.10 | 20.05 | 20.10 | 19.64 | 20.45 | 4,345,275 | 87,170,054 | 20.061 | 7.944 | 7.925 | 7.944 | 7.763 | 8.083 | 10,994,006 | 7.9289 | 2.45% |
| 2007-03-30 | 0 | 19.62 | 19.30 | 19.62 | 19.20 | 19.98 | 1,922,000 | 37,584,640 | 19.555 | 7.755 | 7.628 | 7.755 | 7.589 | 7.897 | 4,862,864 | 7.7289 | 0.41% |
| 2007-03-29 | 0 | 19.54 | 19.54 | 19.58 | 19.00 | 19.70 | 1,254,000 | 24,431,560 | 19.483 | 7.723 | 7.723 | 7.739 | 7.510 | 7.786 | 3,172,753 | 7.7004 | 2.30% |
| 2007-03-28 | 0 | 19.10 | 18.94 | 19.14 | 19.00 | 19.96 | 1,254,000 | 24,449,880 | 19.498 | 7.549 | 7.486 | 7.565 | 7.510 | 7.889 | 3,172,753 | 7.7062 | -2.55% |
| 2007-03-27 | 0 | 19.60 | 19.48 | 19.62 | 18.80 | 19.62 | 807,300 | 15,548,614 | 19.260 | 7.747 | 7.699 | 7.755 | 7.431 | 7.755 | 2,042,555 | 7.6123 | 0.62% |
| 2007-03-26 | 0 | 19.48 | 19.44 | 19.50 | 19.36 | 19.70 | 1,220,591 | 23,773,358 | 19.477 | 7.699 | 7.683 | 7.707 | 7.652 | 7.786 | 3,088,225 | 7.6981 | 0.93% |
| 2007-03-23 | 0 | 19.30 | 19.22 | 19.40 | 18.24 | 19.42 | 2,699,574 | 51,707,607 | 19.154 | 7.628 | 7.597 | 7.668 | 7.209 | 7.676 | 6,830,208 | 7.5704 | 5.01% |
| 2007-03-22 | 0 | 18.38 | 18.42 | 18.60 | 18.32 | 19.06 | 2,674,000 | 50,329,880 | 18.822 | 7.265 | 7.280 | 7.351 | 7.241 | 7.533 | 6,765,503 | 7.4392 | -1.08% |
| 2007-03-21 | 0 | 18.58 | 18.46 | 18.50 | 18.40 | 19.10 | 3,143,100 | 58,687,230 | 18.672 | 7.344 | 7.296 | 7.312 | 7.272 | 7.549 | 7,952,376 | 7.3798 | -1.06% |
| 2007-03-20 | 0 | 18.78 | 18.76 | 18.78 | 18.66 | 18.92 | 3,563,000 | 66,756,060 | 18.736 | 7.423 | 7.415 | 7.423 | 7.375 | 7.478 | 9,014,768 | 7.4052 | 2.62% |
| 2007-03-19 | 0 | 18.30 | 18.28 | 18.30 | 18.00 | 18.46 | 2,788,000 | 51,245,764 | 18.381 | 7.233 | 7.225 | 7.233 | 7.114 | 7.296 | 7,053,936 | 7.2648 | 1.67% |
| 2007-03-16 | 0 | 18.00 | 18.00 | 18.12 | 17.84 | 18.74 | 4,873,800 | 89,650,478 | 18.394 | 7.114 | 7.114 | 7.162 | 7.051 | 7.407 | 12,331,231 | 7.2702 | -0.55% |
| 2007-03-15 | 0 | 18.10 | 18.10 | 18.36 | 18.00 | 18.64 | 5,449,756 | 99,762,160 | 18.306 | 7.154 | 7.154 | 7.257 | 7.114 | 7.367 | 13,788,460 | 7.2352 | 1.80% |
| 2007-03-14 | 0 | 17.78 | 17.72 | 17.78 | 17.62 | 18.40 | 2,958,000 | 52,863,360 | 17.871 | 7.027 | 7.004 | 7.027 | 6.964 | 7.272 | 7,484,054 | 7.0635 | -4.92% |
| 2007-03-13 | 0 | 18.70 | 18.76 | 18.80 | 18.58 | 18.96 | 2,132,000 | 39,925,230 | 18.727 | 7.391 | 7.415 | 7.431 | 7.344 | 7.494 | 5,394,186 | 7.4015 | 1.96% |
| 2007-03-12 | 0 | 18.34 | 18.68 | 18.70 | 18.00 | 18.86 | 2,418,667 | 44,552,291 | 18.420 | 7.249 | 7.383 | 7.391 | 7.114 | 7.454 | 6,119,484 | 7.2804 | 1.21% |
| 2007-03-09 | 0 | 18.12 | 18.02 | 18.24 | 17.62 | 18.40 | 2,549,000 | 45,769,400 | 17.956 | 7.162 | 7.122 | 7.209 | 6.964 | 7.272 | 6,449,240 | 7.0969 | 1.23% |
| 2007-03-08 | 0 | 17.90 | 17.88 | 17.92 | 17.12 | 17.92 | 2,741,998 | 48,613,226 | 17.729 | 7.075 | 7.067 | 7.083 | 6.767 | 7.083 | 6,937,546 | 7.0073 | 2.52% |
| 2007-03-07 | 0 | 17.46 | 17.30 | 17.66 | 17.22 | 18.12 | 3,901,000 | 69,239,240 | 17.749 | 6.901 | 6.838 | 6.980 | 6.806 | 7.162 | 9,869,944 | 7.0152 | 3.93% |
| 2007-03-06 | 0 | 16.80 | 16.82 | 17.00 | 16.56 | 17.88 | 2,867,150 | 48,641,225 | 16.965 | 6.640 | 6.648 | 6.719 | 6.545 | 7.067 | 7,254,193 | 6.7053 | -2.33% |
| 2007-03-05 | 0 | 17.20 | 17.20 | 17.22 | 16.82 | 17.84 | 3,246,000 | 55,681,812 | 17.154 | 6.798 | 6.798 | 6.806 | 6.648 | 7.051 | 8,212,724 | 6.7799 | -6.42% |
| 2007-03-02 | 0 | 18.38 | 18.38 | 18.50 | 18.00 | 18.70 | 5,277,519 | 96,849,445 | 18.351 | 7.265 | 7.265 | 7.312 | 7.114 | 7.391 | 13,352,683 | 7.2532 | 1.77% |
| 2007-03-01 | 0 | 18.06 | 18.00 | 18.08 | 18.00 | 19.30 | 5,974,610 | 111,205,145 | 18.613 | 7.138 | 7.114 | 7.146 | 7.114 | 7.628 | 15,116,397 | 7.3566 | -0.22% |
| 2007-02-28 | 0 | 18.10 | 17.90 | 18.10 | 17.84 | 18.62 | 2,486,300 | 44,949,390 | 18.079 | 7.154 | 7.075 | 7.154 | 7.051 | 7.359 | 6,290,603 | 7.1455 | -4.74% |
| 2007-02-27 | 0 | 19.00 | 18.90 | 19.00 | 18.90 | 19.56 | 2,456,000 | 47,465,600 | 19.326 | 7.510 | 7.470 | 7.510 | 7.470 | 7.731 | 6,213,940 | 7.6386 | -1.04% |
| 2007-02-26 | 0 | 19.20 | 19.12 | 19.20 | 19.10 | 19.50 | 3,538,200 | 68,611,890 | 19.392 | 7.589 | 7.557 | 7.589 | 7.549 | 7.707 | 8,952,021 | 7.6644 | -1.44% |
| 2007-02-23 | 0 | 19.48 | 19.46 | 19.48 | 19.40 | 19.80 | 918,200 | 17,924,692 | 19.522 | 7.699 | 7.691 | 7.699 | 7.668 | 7.826 | 2,323,143 | 7.7157 | 0.00% |
| 2007-02-22 | 0 | 19.48 | 19.36 | 19.38 | 19.30 | 19.68 | 1,382,325 | 26,891,618 | 19.454 | 7.699 | 7.652 | 7.660 | 7.628 | 7.778 | 3,497,429 | 7.6890 | 0.72% |
| 2007-02-21 | 0 | 19.34 | 19.00 | 19.36 | 18.96 | 19.48 | 2,007,000 | 38,661,369 | 19.263 | 7.644 | 7.510 | 7.652 | 7.494 | 7.699 | 5,077,923 | 7.6136 | -0.10% |
| 2007-02-16 | 0 | 19.36 | 19.30 | 19.34 | 18.40 | 19.40 | 2,276,000 | 43,149,100 | 18.958 | 7.652 | 7.628 | 7.644 | 7.272 | 7.668 | 5,758,521 | 7.4931 | 5.10% |
| 2007-02-15 | 0 | 18.42 | 18.42 | 18.50 | 18.22 | 18.60 | 1,788,634 | 32,833,866 | 18.357 | 7.280 | 7.280 | 7.312 | 7.201 | 7.351 | 4,525,434 | 7.2554 | -0.22% |
| 2007-02-14 | 0 | 18.46 | 18.44 | 18.50 | 18.40 | 18.98 | 1,206,300 | 22,340,364 | 18.520 | 7.296 | 7.288 | 7.312 | 7.272 | 7.502 | 3,052,067 | 7.3197 | -1.18% |
| 2007-02-13 | 0 | 18.68 | 18.68 | 18.76 | 18.64 | 18.98 | 503,000 | 9,436,440 | 18.760 | 7.383 | 7.383 | 7.415 | 7.367 | 7.502 | 1,272,643 | 7.4148 | -1.37% |
| 2007-02-12 | 0 | 18.94 | 18.94 | 18.98 | 18.60 | 19.10 | 511,315 | 9,627,514 | 18.829 | 7.486 | 7.486 | 7.502 | 7.351 | 7.549 | 1,293,681 | 7.4420 | -0.84% |
| 2007-02-09 | 0 | 19.10 | 18.72 | 19.00 | 18.48 | 19.50 | 2,717,000 | 51,495,780 | 18.953 | 7.549 | 7.399 | 7.510 | 7.304 | 7.707 | 6,874,298 | 7.4911 | -0.93% |
| 2007-02-08 | 0 | 19.28 | 19.20 | 19.30 | 19.10 | 19.54 | 1,854,800 | 35,783,689 | 19.292 | 7.620 | 7.589 | 7.628 | 7.549 | 7.723 | 4,692,841 | 7.6252 | -0.62% |
| 2007-02-07 | 0 | 19.40 | 19.24 | 19.40 | 19.12 | 19.54 | 2,574,000 | 49,771,720 | 19.336 | 7.668 | 7.604 | 7.668 | 7.557 | 7.723 | 6,512,493 | 7.6425 | 1.57% |
| 2007-02-06 | 0 | 19.10 | 19.02 | 19.10 | 19.10 | 19.76 | 906,000 | 17,499,040 | 19.315 | 7.549 | 7.517 | 7.549 | 7.549 | 7.810 | 2,292,276 | 7.6339 | -1.55% |
| 2007-02-05 | 0 | 19.40 | 19.38 | 19.40 | 19.00 | 19.96 | 4,862,400 | 94,482,360 | 19.431 | 7.668 | 7.660 | 7.668 | 7.510 | 7.889 | 12,302,387 | 7.6800 | 2.11% |
| 2007-02-02 | 0 | 19.00 | 18.98 | 19.08 | 18.50 | 19.30 | 4,309,600 | 82,101,856 | 19.051 | 7.510 | 7.502 | 7.541 | 7.312 | 7.628 | 10,903,745 | 7.5297 | 2.70% |
| 2007-02-01 | 0 | 18.50 | 18.26 | 18.62 | 18.18 | 19.00 | 3,532,200 | 64,958,301 | 18.390 | 7.312 | 7.217 | 7.359 | 7.185 | 7.510 | 8,936,840 | 7.2686 | -0.54% |
| 2007-01-31 | 0 | 18.60 | 18.80 | 18.84 | 18.20 | 19.60 | 5,388,300 | 100,585,140 | 18.667 | 7.351 | 7.431 | 7.446 | 7.193 | 7.747 | 13,632,970 | 7.3781 | 0.00% |
| 2007-01-30 | 0 | 18.60 | 18.56 | 18.60 | 18.20 | 18.86 | 4,870,000 | 90,701,380 | 18.625 | 7.351 | 7.336 | 7.351 | 7.193 | 7.454 | 12,321,616 | 7.3612 | 2.76% |
| 2007-01-29 | 0 | 18.10 | 18.02 | 18.16 | 17.60 | 19.20 | 5,764,600 | 106,762,640 | 18.520 | 7.154 | 7.122 | 7.178 | 6.956 | 7.589 | 14,585,049 | 7.3200 | -1.74% |
| 2007-01-26 | 0 | 18.42 | 18.42 | 18.44 | 18.40 | 19.66 | 5,761,000 | 108,386,780 | 18.814 | 7.280 | 7.280 | 7.288 | 7.272 | 7.770 | 14,575,941 | 7.4360 | -6.78% |
| 2007-01-25 | 0 | 19.76 | 19.76 | 19.90 | 19.70 | 21.30 | 4,318,000 | 88,091,484 | 20.401 | 7.810 | 7.810 | 7.865 | 7.786 | 8.419 | 10,924,998 | 8.0633 | -7.01% |
| 2007-01-24 | 0 | 21.25 | 21.25 | 21.30 | 20.80 | 21.90 | 3,047,725 | 64,950,195 | 21.311 | 8.399 | 8.399 | 8.419 | 8.221 | 8.656 | 7,711,067 | 8.4230 | 0.00% |
| 2007-01-23 | 0 | 21.25 | 21.15 | 21.25 | 21.00 | 21.90 | 5,399,775 | 116,227,545 | 21.525 | 8.399 | 8.359 | 8.399 | 8.300 | 8.656 | 13,662,003 | 8.5074 | 0.47% |
| 2007-01-22 | 0 | 21.15 | 21.10 | 21.15 | 20.85 | 21.20 | 1,696,400 | 35,667,960 | 21.026 | 8.359 | 8.340 | 8.359 | 8.241 | 8.379 | 4,292,072 | 8.3102 | 1.93% |
| 2007-01-19 | 0 | 20.75 | 20.70 | 20.75 | 20.30 | 21.00 | 7,276,847 | 151,484,675 | 20.817 | 8.201 | 8.181 | 8.201 | 8.023 | 8.300 | 18,411,194 | 8.2279 | -5.68% |
| 2007-01-18 | 1 | 22.00 | 21.05 | 22.00 | 20.00 | 22.00 | 7,826,000 | 161,834,052 | 20.679 | 8.695 | 8.320 | 8.695 | 7.905 | 8.695 | 19,800,610 | 8.1732 | 10.33% |
| 2007-01-17 | 0 | 19.94 | 19.98 | 20.00 | 19.60 | 21.30 | 10,042,500 | 200,658,590 | 19.981 | 7.881 | 7.897 | 7.905 | 7.747 | 8.419 | 25,408,590 | 7.8973 | -6.82% |
| 2007-01-16 | 0 | 21.40 | 21.35 | 21.40 | 21.20 | 21.60 | 4,985,000 | 106,753,200 | 21.415 | 8.458 | 8.438 | 8.458 | 8.379 | 8.537 | 12,612,578 | 8.4640 | 2.39% |
| 2007-01-15 | 0 | 20.90 | 20.50 | 20.65 | 20.00 | 21.20 | 4,985,000 | 100,969,363 | 20.255 | 8.261 | 8.102 | 8.162 | 7.905 | 8.379 | 12,612,578 | 8.0054 | 8.29% |
| 2007-01-12 | 0 | 19.30 | 19.30 | 19.42 | 19.30 | 20.00 | 2,668,000 | 51,729,300 | 19.389 | 7.628 | 7.628 | 7.676 | 7.628 | 7.905 | 6,750,323 | 7.6632 | 0.00% |
| 2007-01-11 | 0 | 19.30 | 19.20 | 19.30 | 18.52 | 19.50 | 7,446,000 | 143,618,920 | 19.288 | 7.628 | 7.589 | 7.628 | 7.320 | 7.707 | 18,839,169 | 7.6234 | 2.66% |
| 2007-01-10 | 0 | 18.80 | 18.70 | 18.80 | 18.60 | 19.20 | 4,052,000 | 76,332,280 | 18.838 | 7.431 | 7.391 | 7.431 | 7.351 | 7.589 | 10,251,990 | 7.4456 | 1.08% |
| 2007-01-09 | 0 | 18.60 | 18.54 | 18.60 | 18.40 | 19.20 | 6,670,000 | 123,962,020 | 18.585 | 7.351 | 7.328 | 7.351 | 7.272 | 7.589 | 16,875,807 | 7.3455 | -3.13% |
| 2007-01-08 | 0 | 19.20 | 19.00 | 19.20 | 18.60 | 19.80 | 6,781,750 | 128,148,028 | 18.896 | 7.589 | 7.510 | 7.589 | 7.351 | 7.826 | 17,158,546 | 7.4685 | -3.42% |
| 2007-01-05 | 0 | 19.88 | 19.86 | 19.88 | 19.80 | 20.40 | 5,952,283 | 118,802,426 | 19.959 | 7.857 | 7.849 | 7.857 | 7.826 | 8.063 | 15,059,907 | 7.8887 | -2.55% |
| 2007-01-04 | 0 | 20.40 | 20.25 | 20.45 | 19.98 | 21.50 | 57,615,250 | 1,220,081,165 | 21.176 | 8.063 | 8.004 | 8.083 | 7.897 | 8.498 | 145,772,690 | 8.3698 | -7.27% |
| 2007-01-03 | 0 | 22.00 | 22.00 | 22.10 | 21.80 | 22.40 | 2,256,118 | 50,071,927 | 22.194 | 8.695 | 8.695 | 8.735 | 8.616 | 8.853 | 5,708,218 | 8.7719 | 0.46% |
| 2007-01-02 | 0 | 21.90 | 21.90 | 21.95 | 21.20 | 22.10 | 1,510,000 | 33,162,112 | 21.962 | 8.656 | 8.656 | 8.676 | 8.379 | 8.735 | 3,820,460 | 8.6801 | -0.45% |
| 2006-12-29 | 0 | 22.00 | 22.00 | 22.05 | 21.85 | 22.25 | 2,775,510 | 61,200,577 | 22.050 | 8.695 | 8.695 | 8.715 | 8.636 | 8.794 | 7,022,335 | 8.7151 | -0.45% |
| 2006-12-28 | 0 | 22.10 | 21.90 | 22.10 | 22.00 | 22.25 | 1,794,000 | 39,623,100 | 22.086 | 8.735 | 8.656 | 8.735 | 8.695 | 8.794 | 4,539,010 | 8.7295 | 0.23% |
| 2006-12-27 | 0 | 22.05 | 22.00 | 22.20 | 21.85 | 22.45 | 1,018,000 | 22,477,100 | 22.080 | 8.715 | 8.695 | 8.774 | 8.636 | 8.873 | 2,575,648 | 8.7268 | 0.68% |
| 2006-12-22 | 0 | 21.90 | 21.90 | 22.05 | 21.40 | 22.00 | 720,000 | 15,623,800 | 21.700 | 8.656 | 8.656 | 8.715 | 8.458 | 8.695 | 1,821,676 | 8.5766 | -0.45% |
| 2006-12-21 | 0 | 22.00 | 21.70 | 22.00 | 21.35 | 22.15 | 1,856,000 | 40,644,100 | 21.899 | 8.695 | 8.577 | 8.695 | 8.438 | 8.755 | 4,695,877 | 8.6553 | 1.15% |
| 2006-12-20 | 0 | 21.75 | 21.50 | 22.00 | 21.20 | 22.35 | 1,489,385 | 32,461,655 | 21.795 | 8.596 | 8.498 | 8.695 | 8.379 | 8.834 | 3,768,302 | 8.6144 | -1.36% |
| 2006-12-19 | 0 | 22.05 | 21.90 | 22.05 | 20.95 | 22.35 | 2,476,000 | 53,926,700 | 21.780 | 8.715 | 8.656 | 8.715 | 8.280 | 8.834 | 6,264,542 | 8.6082 | -0.90% |
| 2006-12-18 | 0 | 22.25 | 22.00 | 22.25 | 21.50 | 22.50 | 7,491,000 | 165,797,400 | 22.133 | 8.794 | 8.695 | 8.794 | 8.498 | 8.893 | 18,953,024 | 8.7478 | 3.49% |
| 2006-12-15 | 0 | 21.50 | 21.70 | 21.75 | 21.00 | 21.90 | 968,000 | 20,756,600 | 21.443 | 8.498 | 8.577 | 8.596 | 8.300 | 8.656 | 2,449,143 | 8.4750 | 1.42% |
| 2006-12-14 | 0 | 21.20 | 21.10 | 21.40 | 21.00 | 22.00 | 1,418,000 | 30,062,300 | 21.200 | 8.379 | 8.340 | 8.458 | 8.300 | 8.695 | 3,587,690 | 8.3793 | -1.17% |
| 2006-12-13 | 0 | 21.45 | 21.45 | 21.55 | 21.20 | 21.80 | 2,375,000 | 51,020,480 | 21.482 | 8.478 | 8.478 | 8.517 | 8.379 | 8.616 | 6,009,002 | 8.4907 | -2.05% |
| 2006-12-12 | 0 | 21.90 | 21.75 | 21.90 | 21.90 | 22.30 | 1,798,000 | 39,511,200 | 21.975 | 8.656 | 8.596 | 8.656 | 8.656 | 8.814 | 4,549,131 | 8.6854 | -0.45% |
| 2006-12-11 | 0 | 22.00 | 21.80 | 22.00 | 21.40 | 22.00 | 4,649,400 | 101,501,369 | 21.831 | 8.695 | 8.616 | 8.695 | 8.458 | 8.695 | 11,763,475 | 8.6285 | 5.52% |
| 2006-12-08 | 0 | 20.85 | 20.80 | 20.85 | 20.45 | 22.45 | 4,389,300 | 93,049,960 | 21.199 | 8.241 | 8.221 | 8.241 | 8.083 | 8.873 | 11,105,394 | 8.3788 | -4.36% |
| 2006-12-07 | 0 | 21.80 | 21.75 | 21.85 | 21.75 | 23.00 | 5,305,748 | 116,831,773 | 22.020 | 8.616 | 8.596 | 8.636 | 8.596 | 9.091 | 13,424,105 | 8.7031 | -1.36% |
| 2006-12-06 | 0 | 22.10 | 22.25 | 22.30 | 21.00 | 23.00 | 7,826,000 | 169,819,620 | 21.699 | 8.735 | 8.794 | 8.814 | 8.300 | 9.091 | 19,800,610 | 8.5765 | 6.51% |
| 2006-12-05 | 0 | 20.75 | 20.55 | 20.75 | 19.78 | 20.90 | 2,424,000 | 49,852,900 | 20.566 | 8.201 | 8.122 | 8.201 | 7.818 | 8.261 | 6,132,977 | 8.1287 | 4.90% |
| 2006-12-04 | 0 | 19.78 | 19.78 | 19.80 | 19.30 | 19.88 | 2,545,245 | 50,086,633 | 19.679 | 7.818 | 7.818 | 7.826 | 7.628 | 7.857 | 6,439,740 | 7.7777 | 2.59% |
| 2006-12-01 | 0 | 19.28 | 19.18 | 19.28 | 19.00 | 19.32 | 6,550,000 | 126,054,718 | 19.245 | 7.620 | 7.581 | 7.620 | 7.510 | 7.636 | 16,572,194 | 7.6064 | 0.52% |
| 2006-11-30 | 0 | 19.18 | 19.24 | 19.26 | 18.78 | 19.44 | 2,151,000 | 41,239,440 | 19.172 | 7.581 | 7.604 | 7.612 | 7.423 | 7.683 | 5,442,258 | 7.5776 | 3.01% |
| 2006-11-29 | 0 | 18.62 | 18.66 | 18.68 | 18.40 | 18.90 | 2,386,000 | 44,486,680 | 18.645 | 7.359 | 7.375 | 7.383 | 7.272 | 7.470 | 6,036,833 | 7.3692 | -1.38% |
| 2006-11-28 | 0 | 18.88 | 18.98 | 19.06 | 18.56 | 19.10 | 6,483,000 | 122,466,220 | 18.890 | 7.462 | 7.502 | 7.533 | 7.336 | 7.549 | 16,402,677 | 7.4662 | -1.77% |
| 2006-11-27 | 0 | 19.22 | 19.00 | 19.22 | 18.94 | 19.42 | 6,253,000 | 119,975,720 | 19.187 | 7.597 | 7.510 | 7.597 | 7.486 | 7.676 | 15,820,753 | 7.5834 | 1.16% |
| 2006-11-24 | 0 | 19.00 | 18.96 | 19.06 | 18.30 | 19.20 | 4,507,000 | 83,732,340 | 18.578 | 7.510 | 7.494 | 7.533 | 7.233 | 7.589 | 11,403,188 | 7.3429 | 0.53% |
| 2006-11-23 | 0 | 18.90 | 18.80 | 19.00 | 18.44 | 19.20 | 5,994,000 | 112,457,420 | 18.762 | 7.470 | 7.431 | 7.510 | 7.288 | 7.589 | 15,165,455 | 7.4154 | 2.83% |
| 2006-11-22 | 0 | 18.38 | 18.36 | 18.50 | 17.70 | 18.54 | 11,002,333 | 201,811,434 | 18.343 | 7.265 | 7.257 | 7.312 | 6.996 | 7.328 | 27,837,069 | 7.2497 | 5.63% |
| 2006-11-21 | 0 | 17.40 | 17.38 | 17.40 | 17.34 | 18.00 | 4,234,500 | 74,128,084 | 17.506 | 6.877 | 6.869 | 6.877 | 6.853 | 7.114 | 10,713,734 | 6.9190 | -0.91% |
| 2006-11-20 | 0 | 17.56 | 17.56 | 17.60 | 17.50 | 18.40 | 4,640,364 | 83,055,884 | 17.899 | 6.940 | 6.940 | 6.956 | 6.917 | 7.272 | 11,740,613 | 7.0742 | -5.59% |
| 2006-11-17 | 0 | 18.60 | 18.20 | 18.68 | 18.20 | 18.70 | 2,612,000 | 48,034,680 | 18.390 | 7.351 | 7.193 | 7.383 | 7.193 | 7.391 | 6,608,637 | 7.2685 | -1.48% |
| 2006-11-16 | 0 | 18.88 | 18.72 | 18.88 | 18.20 | 18.88 | 7,966,000 | 145,589,422 | 18.276 | 7.462 | 7.399 | 7.462 | 7.193 | 7.462 | 20,154,824 | 7.2236 | 4.89% |
| 2006-11-15 | 0 | 18.00 | 18.00 | 18.06 | 17.28 | 18.06 | 11,979,857 | 210,792,235 | 17.596 | 7.114 | 7.114 | 7.138 | 6.830 | 7.138 | 30,310,308 | 6.9545 | 6.51% |
| 2006-11-14 | 0 | 16.90 | 16.88 | 16.92 | 16.80 | 17.04 | 7,832,000 | 132,765,095 | 16.952 | 6.680 | 6.672 | 6.687 | 6.640 | 6.735 | 19,815,790 | 6.7000 | -0.59% |
| 2006-11-13 | 0 | 17.00 | 16.90 | 16.94 | 16.80 | 17.32 | 3,336,432 | 56,588,454 | 16.961 | 6.719 | 6.680 | 6.695 | 6.640 | 6.846 | 8,441,527 | 6.7036 | -1.85% |
| 2006-11-10 | 0 | 17.32 | 17.18 | 17.32 | 16.80 | 17.74 | 85,433,000 | 1,493,941,020 | 17.487 | 6.846 | 6.790 | 6.846 | 6.640 | 7.012 | 216,154,547 | 6.9114 | -2.04% |
| 2006-11-09 | 0 | 17.68 | 17.66 | 17.68 | 17.30 | 18.90 | 9,507,000 | 168,349,340 | 17.708 | 6.988 | 6.980 | 6.988 | 6.838 | 7.470 | 24,053,718 | 6.9989 | -5.76% |
| 2006-11-08 | 0 | 18.76 | 18.82 | 18.90 | 18.58 | 19.30 | 5,074,250 | 95,712,255 | 18.862 | 7.415 | 7.438 | 7.470 | 7.344 | 7.628 | 12,838,390 | 7.4552 | -2.29% |
| 2006-11-07 | 0 | 19.20 | 19.10 | 19.18 | 18.50 | 19.70 | 7,992,000 | 152,024,736 | 19.022 | 7.589 | 7.549 | 7.581 | 7.312 | 7.786 | 20,220,607 | 7.5183 | 4.69% |
| 2006-11-06 | 0 | 18.34 | 18.30 | 18.34 | 17.00 | 18.38 | 76,421,000 | 1,291,175,140 | 16.896 | 7.249 | 7.233 | 7.249 | 6.719 | 7.265 | 193,353,231 | 6.6778 | 3.03% |
| 2006-11-03 | 1 | - | - | - | - | - | 0 | 0 | - | 7.035 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-02 | 0 | 17.80 | 17.80 | 17.86 | 17.10 | 17.86 | 1,984,000 | 34,488,522 | 17.383 | 7.035 | 7.035 | 7.059 | 6.759 | 7.059 | 5,019,730 | 6.8706 | 3.97% |
| 2006-11-01 | 0 | 17.12 | 17.12 | 17.14 | 17.02 | 17.30 | 842,000 | 14,417,480 | 17.123 | 6.767 | 6.767 | 6.774 | 6.727 | 6.838 | 2,130,349 | 6.7677 | 1.06% |
| 2006-10-31 | 0 | 16.94 | 16.22 | 17.16 | 15.70 | 17.16 | 2,084,000 | 33,629,375 | 16.137 | 6.695 | 6.411 | 6.782 | 6.205 | 6.782 | 5,272,741 | 6.3780 | 5.35% |
| 2006-10-27 | 0 | 16.08 | 15.86 | 16.10 | 16.00 | 16.90 | 1,938,000 | 31,859,920 | 16.440 | 6.355 | 6.269 | 6.363 | 6.324 | 6.680 | 4,903,345 | 6.4976 | -3.71% |
| 2006-10-26 | 0 | 16.70 | 16.66 | 16.70 | 16.50 | 17.50 | 1,562,000 | 26,149,128 | 16.741 | 6.601 | 6.585 | 6.601 | 6.521 | 6.917 | 3,952,026 | 6.6166 | -4.35% |
| 2006-10-25 | 0 | 17.46 | 17.40 | 17.48 | 17.06 | 17.50 | 750,000 | 13,018,720 | 17.358 | 6.901 | 6.877 | 6.909 | 6.743 | 6.917 | 1,897,580 | 6.8607 | 2.46% |
| 2006-10-24 | 0 | 17.04 | 17.04 | 17.30 | 17.00 | 17.50 | 488,000 | 8,450,440 | 17.316 | 6.735 | 6.735 | 6.838 | 6.719 | 6.917 | 1,234,692 | 6.8442 | -3.18% |
| 2006-10-23 | 0 | 17.60 | 17.54 | 17.60 | 17.52 | 17.64 | 920,000 | 16,283,840 | 17.700 | 6.956 | 6.933 | 6.956 | 6.925 | 6.972 | 2,327,698 | 6.9957 | -1.01% |
| 2006-10-20 | 0 | 17.78 | 17.64 | 17.78 | 17.60 | 18.30 | 4,382,400 | 79,405,088 | 18.119 | 7.027 | 6.972 | 7.027 | 6.956 | 7.233 | 11,087,937 | 7.1614 | 1.48% |
| 2006-10-19 | 0 | 17.52 | 17.44 | 17.52 | 16.30 | 17.70 | 2,452,835 | 42,429,628 | 17.298 | 6.925 | 6.893 | 6.925 | 6.442 | 6.996 | 6,205,933 | 6.8369 | 9.36% |
| 2006-10-18 | 0 | 16.02 | 16.02 | 16.40 | 15.90 | 16.22 | 498,700 | 7,959,730 | 15.961 | 6.332 | 6.332 | 6.482 | 6.284 | 6.411 | 1,261,764 | 6.3084 | -1.23% |
| 2006-10-17 | 0 | 16.22 | 16.22 | 16.26 | 16.08 | 16.60 | 394,311 | 6,401,487 | 16.235 | 6.411 | 6.411 | 6.427 | 6.355 | 6.561 | 997,649 | 6.4166 | -3.22% |
| 2006-10-16 | 0 | 16.76 | 16.40 | 16.90 | 16.26 | 16.76 | 2,642,000 | 43,209,436 | 16.355 | 6.624 | 6.482 | 6.680 | 6.427 | 6.624 | 6,684,540 | 6.4641 | 3.84% |
| 2006-10-13 | 0 | 16.14 | 16.14 | 16.18 | 16.14 | 16.22 | 874,000 | 14,156,280 | 16.197 | 6.379 | 6.379 | 6.395 | 6.379 | 6.411 | 2,211,313 | 6.4018 | -0.07% |
| 2006-10-12 | 0 | 16.26 | 16.12 | 16.32 | 16.10 | 16.40 | 1,140,000 | 18,509,680 | 16.237 | 6.384 | 6.329 | 6.407 | 6.321 | 6.439 | 2,903,607 | 6.3747 | 0.37% |
| 2006-10-11 | 0 | 16.20 | 16.16 | 16.20 | 16.10 | 16.22 | 472,000 | 7,623,040 | 16.151 | 6.360 | 6.345 | 6.360 | 6.321 | 6.368 | 1,202,195 | 6.3409 | 0.50% |
| 2006-10-10 | 0 | 16.12 | 16.10 | 16.30 | 16.00 | 16.20 | 606,000 | 9,745,040 | 16.081 | 6.329 | 6.321 | 6.400 | 6.282 | 6.360 | 1,543,496 | 6.3136 | -0.49% |
| 2006-10-09 | 0 | 16.20 | 16.20 | 16.26 | 16.16 | 16.26 | 1,318,529 | 21,390,087 | 16.223 | 6.360 | 6.360 | 6.384 | 6.345 | 6.384 | 3,358,324 | 6.3693 | 0.00% |
| 2006-10-06 | 0 | 16.20 | 16.20 | 16.26 | 16.14 | 16.28 | 572,800 | 9,287,480 | 16.214 | 6.360 | 6.360 | 6.384 | 6.337 | 6.392 | 1,458,935 | 6.3659 | -0.37% |
| 2006-10-05 | 0 | 16.26 | 16.00 | 16.26 | 16.20 | 16.32 | 658,000 | 10,703,400 | 16.267 | 6.384 | 6.282 | 6.384 | 6.360 | 6.407 | 1,675,941 | 6.3865 | -0.25% |
| 2006-10-04 | 0 | 16.30 | 16.10 | 16.46 | 15.98 | 16.46 | 3,734,400 | 59,876,754 | 16.034 | 6.400 | 6.321 | 6.462 | 6.274 | 6.462 | 9,511,605 | 6.2951 | 0.62% |
| 2006-10-03 | 0 | 16.20 | 16.02 | 16.20 | 15.78 | 16.20 | 3,922,000 | 62,392,080 | 15.908 | 6.360 | 6.290 | 6.360 | 6.195 | 6.360 | 9,989,426 | 6.2458 | 3.05% |
| 2006-09-29 | 0 | 15.72 | 15.66 | 15.72 | 15.00 | 15.92 | 5,274,000 | 81,582,200 | 15.469 | 6.172 | 6.148 | 6.172 | 5.889 | 6.250 | 13,433,002 | 6.0733 | 5.50% |
| 2006-09-28 | 0 | 14.90 | 14.88 | 14.90 | 14.70 | 15.26 | 6,004,000 | 89,834,920 | 14.963 | 5.850 | 5.842 | 5.850 | 5.771 | 5.991 | 15,292,329 | 5.8745 | -2.36% |
| 2006-09-27 | 0 | 15.26 | 15.26 | 15.30 | 15.20 | 15.90 | 3,056,259 | 46,714,004 | 15.285 | 5.991 | 5.991 | 6.007 | 5.968 | 6.243 | 7,784,364 | 6.0010 | 0.26% |
| 2006-09-26 | 0 | 15.22 | 15.22 | 15.24 | 14.50 | 15.66 | 3,725,800 | 56,787,676 | 15.242 | 5.976 | 5.976 | 5.983 | 5.693 | 6.148 | 9,489,700 | 5.9841 | -3.06% |
| 2006-09-25 | 0 | 15.70 | 15.50 | 15.70 | 15.50 | 16.26 | 2,088,000 | 33,052,960 | 15.830 | 6.164 | 6.086 | 6.164 | 6.086 | 6.384 | 5,318,185 | 6.2151 | -3.44% |
| 2006-09-22 | 0 | 16.26 | 16.24 | 16.28 | 16.24 | 16.66 | 53,494,000 | 869,593,480 | 16.256 | 6.384 | 6.376 | 6.392 | 6.376 | 6.541 | 136,250,475 | 6.3823 | -3.90% |
| 2006-09-21 | 0 | 16.92 | 16.88 | 16.92 | 16.90 | 18.20 | 1,847,000 | 31,373,860 | 16.986 | 6.643 | 6.627 | 6.643 | 6.635 | 7.146 | 4,704,352 | 6.6691 | -6.93% |
| 2006-09-20 | 0 | 18.18 | 18.10 | 18.12 | 18.08 | 18.42 | 141,000 | 2,571,780 | 18.240 | 7.138 | 7.106 | 7.114 | 7.098 | 7.232 | 359,130 | 7.1611 | 0.22% |
| 2006-09-19 | 0 | 18.14 | 18.00 | 18.20 | 17.34 | 18.30 | 374,000 | 6,660,920 | 17.810 | 7.122 | 7.067 | 7.146 | 6.808 | 7.185 | 952,587 | 6.9925 | 0.44% |
| 2006-09-18 | 0 | 18.06 | 18.06 | 18.22 | 18.00 | 18.36 | 598,000 | 10,836,280 | 18.121 | 7.091 | 7.091 | 7.153 | 7.067 | 7.208 | 1,523,120 | 7.1145 | 1.80% |
| 2006-09-15 | 0 | 17.74 | 17.74 | 17.98 | 17.62 | 18.58 | 432,000 | 7,682,840 | 17.784 | 6.965 | 6.965 | 7.059 | 6.918 | 7.295 | 1,100,314 | 6.9824 | -2.42% |
| 2006-09-14 | 0 | 18.18 | 18.14 | 18.18 | 17.96 | 18.50 | 468,000 | 8,482,080 | 18.124 | 7.138 | 7.122 | 7.138 | 7.051 | 7.263 | 1,192,007 | 7.1158 | -1.84% |
| 2006-09-13 | 0 | 18.52 | 18.48 | 18.52 | 18.48 | 18.58 | 236,000 | 4,367,400 | 18.506 | 7.271 | 7.256 | 7.271 | 7.256 | 7.295 | 601,098 | 7.2657 | 0.76% |
| 2006-09-12 | 0 | 18.38 | 18.24 | 18.40 | 18.00 | 18.40 | 320,000 | 5,817,356 | 18.179 | 7.216 | 7.161 | 7.224 | 7.067 | 7.224 | 815,048 | 7.1374 | 1.55% |
| 2006-09-11 | 0 | 18.10 | 18.02 | 18.10 | 17.88 | 18.22 | 476,000 | 8,615,200 | 18.099 | 7.106 | 7.075 | 7.106 | 7.020 | 7.153 | 1,212,383 | 7.1060 | 1.46% |
| 2006-09-08 | 0 | 17.84 | 17.84 | 17.88 | 17.82 | 17.88 | 228,000 | 4,072,080 | 17.860 | 7.004 | 7.004 | 7.020 | 6.996 | 7.020 | 580,721 | 7.0121 | -0.34% |
| 2006-09-07 | 0 | 17.90 | 17.82 | 17.90 | 17.70 | 17.90 | 372,000 | 6,632,120 | 17.828 | 7.028 | 6.996 | 7.028 | 6.949 | 7.028 | 947,493 | 6.9997 | 0.00% |
| 2006-09-06 | 0 | 17.90 | 17.82 | 17.90 | 17.66 | 17.90 | 550,000 | 9,756,080 | 17.738 | 7.028 | 6.996 | 7.028 | 6.934 | 7.028 | 1,400,863 | 6.9643 | 1.24% |
| 2006-09-05 | 0 | 17.68 | 17.66 | 17.68 | 17.10 | 17.70 | 373,200 | 6,585,424 | 17.646 | 6.941 | 6.934 | 6.941 | 6.714 | 6.949 | 950,549 | 6.9280 | 0.23% |
| 2006-09-04 | 0 | 17.64 | 17.62 | 17.66 | 17.46 | 17.64 | 124,000 | 2,179,240 | 17.575 | 6.926 | 6.918 | 6.934 | 6.855 | 6.926 | 315,831 | 6.9000 | 0.11% |
| 2006-09-01 | 0 | 17.62 | 17.58 | 17.62 | 17.00 | 17.62 | 316,000 | 5,537,520 | 17.524 | 6.918 | 6.902 | 6.918 | 6.674 | 6.918 | 804,859 | 6.8801 | 3.40% |
| 2006-08-31 | 0 | 17.04 | 16.98 | 17.04 | 16.38 | 17.66 | 1,024,414 | 17,768,607 | 17.345 | 6.690 | 6.667 | 6.690 | 6.431 | 6.934 | 2,609,207 | 6.8100 | -2.07% |
| 2006-08-30 | 0 | 17.40 | 17.16 | 17.40 | 16.84 | 17.40 | 290,000 | 4,971,760 | 17.144 | 6.832 | 6.737 | 6.832 | 6.612 | 6.832 | 738,637 | 6.7310 | 0.58% |
| 2006-08-29 | 0 | 17.30 | - | 17.30 | 17.10 | 17.30 | 250,000 | 4,298,720 | 17.195 | 6.792 | - | 6.792 | 6.714 | 6.792 | 636,756 | 6.7510 | 0.58% |
| 2006-08-28 | 0 | 17.20 | 17.10 | 17.20 | 16.64 | 17.20 | 244,000 | 4,107,960 | 16.836 | 6.753 | 6.714 | 6.753 | 6.533 | 6.753 | 621,474 | 6.6100 | 3.61% |
| 2006-08-25 | 0 | 16.60 | 16.60 | 16.88 | 16.50 | 16.58 | 470,000 | 7,766,160 | 16.524 | 6.517 | 6.517 | 6.627 | 6.478 | 6.510 | 1,197,101 | 6.4875 | 0.61% |
| 2006-08-24 | 0 | 16.50 | 16.10 | 16.50 | 16.48 | 16.52 | 634,000 | 10,462,240 | 16.502 | 6.478 | 6.321 | 6.478 | 6.470 | 6.486 | 1,614,813 | 6.4789 | -0.24% |
| 2006-08-23 | 0 | 16.54 | 16.52 | 16.58 | 16.48 | 16.80 | 352,000 | 5,820,760 | 16.536 | 6.494 | 6.486 | 6.510 | 6.470 | 6.596 | 896,552 | 6.4924 | -0.72% |
| 2006-08-22 | 0 | 16.66 | 16.56 | 16.92 | 16.46 | 16.92 | 672,000 | 11,137,360 | 16.573 | 6.541 | 6.502 | 6.643 | 6.462 | 6.643 | 1,711,600 | 6.5070 | -1.88% |
| 2006-08-21 | 0 | 16.98 | 16.90 | 16.98 | 16.50 | 16.98 | 508,000 | 8,399,400 | 16.534 | 6.667 | 6.635 | 6.667 | 6.478 | 6.667 | 1,293,888 | 6.4916 | -0.70% |
| 2006-08-18 | 0 | 17.10 | 17.06 | 17.16 | 17.04 | 17.22 | 408,000 | 7,004,272 | 17.167 | 6.714 | 6.698 | 6.737 | 6.690 | 6.761 | 1,039,186 | 6.7402 | -1.04% |
| 2006-08-17 | 0 | 17.28 | 17.20 | 17.28 | 17.16 | 17.30 | 858,000 | 14,805,720 | 17.256 | 6.784 | 6.753 | 6.784 | 6.737 | 6.792 | 2,185,346 | 6.7750 | 0.70% |
| 2006-08-16 | 0 | 17.16 | 17.16 | 17.22 | 16.22 | 17.22 | 1,822,000 | 30,761,800 | 16.884 | 6.737 | 6.737 | 6.761 | 6.368 | 6.761 | 4,640,677 | 6.6287 | 6.85% |
| 2006-08-15 | 0 | 16.06 | 16.00 | 16.06 | 15.58 | 16.20 | 814,000 | 12,930,148 | 15.885 | 6.305 | 6.282 | 6.305 | 6.117 | 6.360 | 2,073,277 | 6.2366 | 4.29% |
| 2006-08-14 | 0 | 15.40 | 15.30 | 15.50 | 15.24 | 15.40 | 886,000 | 13,555,418 | 15.300 | 6.046 | 6.007 | 6.086 | 5.983 | 6.046 | 2,256,663 | 6.0068 | 0.52% |
| 2006-08-11 | 0 | 15.32 | 15.32 | 15.58 | 15.20 | 15.50 | 327,600 | 5,010,260 | 15.294 | 6.015 | 6.015 | 6.117 | 5.968 | 6.086 | 834,405 | 6.0046 | 0.66% |
| 2006-08-10 | 0 | 15.22 | 15.20 | 15.50 | 15.20 | 15.60 | 246,242 | 3,800,652 | 15.435 | 5.976 | 5.968 | 6.086 | 5.968 | 6.125 | 627,184 | 6.0599 | 0.13% |
| 2006-08-09 | 0 | 15.20 | 15.18 | 15.26 | 15.08 | 15.68 | 412,000 | 6,432,692 | 15.613 | 5.968 | 5.960 | 5.991 | 5.921 | 6.156 | 1,049,374 | 6.1300 | -3.43% |
| 2006-08-08 | 0 | 15.74 | 15.72 | 15.74 | 15.68 | 15.82 | 228,000 | 3,582,360 | 15.712 | 6.180 | 6.172 | 6.180 | 6.156 | 6.211 | 580,721 | 6.1688 | -0.51% |
| 2006-08-07 | 0 | 15.82 | 15.42 | 15.88 | 15.36 | 15.82 | 422,000 | 6,499,614 | 15.402 | 6.211 | 6.054 | 6.235 | 6.031 | 6.211 | 1,074,844 | 6.0470 | 3.13% |
| 2006-08-04 | 0 | 15.34 | 15.30 | 15.36 | 15.32 | 15.44 | 560,000 | 8,601,760 | 15.360 | 6.023 | 6.007 | 6.031 | 6.015 | 6.062 | 1,426,333 | 6.0307 | 0.39% |
| 2006-08-03 | 0 | 15.28 | 15.28 | 15.30 | 15.12 | 15.68 | 4,250,000 | 61,032,760 | 14.361 | 5.999 | 5.999 | 6.007 | 5.936 | 6.156 | 10,824,850 | 5.6382 | 1.87% |
| 2006-08-02 | 0 | 15.00 | 14.98 | 15.00 | 14.94 | 15.02 | 1,821,429 | 27,306,555 | 14.992 | 5.889 | 5.881 | 5.889 | 5.866 | 5.897 | 4,639,222 | 5.8860 | 0.00% |
| 2006-08-01 | 0 | 15.00 | 15.00 | 15.08 | 15.00 | 15.10 | 196,000 | 2,953,520 | 15.069 | 5.889 | 5.889 | 5.921 | 5.889 | 5.928 | 499,217 | 5.9163 | 0.00% |
| 2006-07-31 | 0 | 15.00 | 14.92 | 14.94 | 14.90 | 15.06 | 318,000 | 4,780,680 | 15.034 | 5.889 | 5.858 | 5.866 | 5.850 | 5.913 | 809,953 | 5.9024 | -0.66% |
| 2006-07-28 | 0 | 15.10 | 15.10 | 15.12 | 15.00 | 15.10 | 258,000 | 3,883,800 | 15.053 | 5.928 | 5.928 | 5.936 | 5.889 | 5.928 | 657,132 | 5.9102 | -1.44% |
| 2006-07-27 | 0 | 15.32 | 15.30 | 15.32 | 15.00 | 15.66 | 692,000 | 10,542,720 | 15.235 | 6.015 | 6.007 | 6.015 | 5.889 | 6.148 | 1,762,540 | 5.9815 | 0.39% |
| 2006-07-26 | 0 | 15.26 | 15.24 | 15.26 | 15.10 | 16.20 | 25,606,000 | 376,784,600 | 14.715 | 5.991 | 5.983 | 5.991 | 5.928 | 6.360 | 65,219,084 | 5.7772 | -4.62% |
| 2006-07-25 | 0 | 16.00 | 15.40 | 16.02 | 15.54 | 16.20 | 562,000 | 9,011,560 | 16.035 | 6.282 | 6.046 | 6.290 | 6.101 | 6.360 | 1,431,427 | 6.2955 | 2.96% |
| 2006-07-24 | 0 | 15.54 | 15.52 | 15.78 | 15.50 | 15.54 | 92,000 | 1,427,480 | 15.516 | 6.101 | 6.093 | 6.195 | 6.086 | 6.101 | 234,326 | 6.0919 | -1.02% |
| 2006-07-21 | 0 | 15.70 | 15.70 | 15.75 | 15.60 | 15.75 | 292,000 | 4,571,400 | 15.655 | 6.164 | 6.164 | 6.184 | 6.125 | 6.184 | 743,731 | 6.1466 | 0.64% |
| 2006-07-20 | 0 | 15.60 | 15.60 | 15.70 | 15.45 | 15.65 | 1,466,000 | 22,784,436 | 15.542 | 6.125 | 6.125 | 6.164 | 6.066 | 6.144 | 3,733,936 | 6.1020 | 2.30% |
| 2006-07-19 | 0 | 15.25 | 15.20 | 15.30 | 15.00 | 15.65 | 760,000 | 11,609,700 | 15.276 | 5.987 | 5.968 | 6.007 | 5.889 | 6.144 | 1,935,738 | 5.9976 | 0.00% |
| 2006-07-18 | 0 | 15.25 | 15.25 | 15.30 | 15.15 | 15.25 | 456,000 | 6,943,240 | 15.226 | 5.987 | 5.987 | 6.007 | 5.948 | 5.987 | 1,161,443 | 5.9781 | 0.00% |
| 2006-07-17 | 0 | 15.25 | 15.20 | 15.25 | 15.05 | 15.60 | 404,000 | 6,178,000 | 15.292 | 5.987 | 5.968 | 5.987 | 5.909 | 6.125 | 1,028,997 | 6.0039 | -2.56% |
| 2006-07-14 | 0 | 15.65 | 15.50 | 15.60 | 15.60 | 16.10 | 628,000 | 9,852,300 | 15.688 | 6.144 | 6.086 | 6.125 | 6.125 | 6.321 | 1,599,531 | 6.1595 | -1.88% |
| 2006-07-13 | 0 | 15.95 | 15.80 | 15.95 | 15.80 | 16.50 | 240,000 | 3,852,500 | 16.052 | 6.262 | 6.203 | 6.262 | 6.203 | 6.478 | 611,286 | 6.3023 | -2.15% |
| 2006-07-12 | 0 | 16.30 | 16.30 | 16.35 | 16.25 | 16.35 | 842,000 | 13,723,700 | 16.299 | 6.400 | 6.400 | 6.419 | 6.380 | 6.419 | 2,144,594 | 6.3992 | 1.24% |
| 2006-07-11 | 0 | 16.10 | 16.00 | 16.20 | 15.70 | 16.25 | 1,490,000 | 23,804,700 | 15.976 | 6.321 | 6.282 | 6.360 | 6.164 | 6.380 | 3,795,065 | 6.2725 | 0.00% |
| 2006-07-10 | 0 | 16.10 | 15.90 | 16.15 | 15.60 | 16.10 | 147,515 | 2,364,216 | 16.027 | 6.321 | 6.243 | 6.341 | 6.125 | 6.321 | 375,724 | 6.2924 | 0.31% |
| 2006-07-07 | 0 | 16.05 | 16.00 | 16.05 | 16.00 | 16.45 | 840,600 | 13,535,520 | 16.102 | 6.301 | 6.282 | 6.301 | 6.282 | 6.459 | 2,141,028 | 6.3220 | 0.31% |
| 2006-07-06 | 0 | 16.00 | 15.85 | 15.95 | 15.60 | 16.10 | 316,000 | 5,057,000 | 16.003 | 6.282 | 6.223 | 6.262 | 6.125 | 6.321 | 804,859 | 6.2831 | 0.95% |
| 2006-07-05 | 0 | 15.85 | 15.70 | 15.85 | 15.00 | 16.10 | 1,218,000 | 19,341,200 | 15.879 | 6.223 | 6.164 | 6.223 | 5.889 | 6.321 | 3,102,275 | 6.2345 | 1.60% |
| 2006-07-04 | 0 | 15.60 | 15.45 | 15.60 | 15.05 | 15.95 | 3,703,795 | 58,984,430 | 15.925 | 6.125 | 6.066 | 6.125 | 5.909 | 6.262 | 9,433,653 | 6.2526 | -2.19% |
| 2006-07-03 | 0 | 15.95 | 15.70 | 15.95 | 15.40 | 16.20 | 787,400 | 12,353,904 | 15.689 | 6.262 | 6.164 | 6.262 | 6.046 | 6.360 | 2,005,526 | 6.1599 | -0.31% |
| 2006-06-30 | 0 | 16.00 | 15.80 | 16.00 | 14.85 | 16.20 | 2,130,000 | 32,639,000 | 15.323 | 6.282 | 6.203 | 6.282 | 5.830 | 6.360 | 5,425,160 | 6.0162 | 9.22% |
| 2006-06-29 | 0 | 14.65 | 14.60 | 14.70 | 14.60 | 15.15 | 1,800,000 | 26,903,900 | 14.947 | 5.752 | 5.732 | 5.771 | 5.732 | 5.948 | 4,584,642 | 5.8683 | -2.98% |
| 2006-06-28 | 0 | 15.10 | 15.05 | 15.10 | 15.00 | 15.10 | 272,000 | 4,098,300 | 15.067 | 5.928 | 5.909 | 5.928 | 5.889 | 5.928 | 692,790 | 5.9156 | 0.33% |
| 2006-06-27 | 0 | 15.05 | 15.05 | 15.10 | 15.00 | 15.20 | 716,000 | 10,813,600 | 15.103 | 5.909 | 5.909 | 5.928 | 5.889 | 5.968 | 1,823,669 | 5.9296 | 1.01% |
| 2006-06-26 | 0 | 14.90 | 14.75 | 14.90 | 14.65 | 15.05 | 1,245,000 | 18,495,400 | 14.856 | 5.850 | 5.791 | 5.850 | 5.752 | 5.909 | 3,171,044 | 5.8326 | 0.68% |
| 2006-06-23 | 0 | 14.80 | 14.70 | 15.05 | 14.50 | 16.50 | 3,820,000 | 56,510,700 | 14.793 | 5.811 | 5.771 | 5.909 | 5.693 | 6.478 | 9,729,630 | 5.8081 | -0.67% |
| 2006-06-22 | 0 | 14.90 | 14.85 | 14.95 | 14.85 | 15.20 | 2,508,000 | 37,434,200 | 14.926 | 5.850 | 5.830 | 5.870 | 5.830 | 5.968 | 6,387,935 | 5.8601 | 0.34% |
| 2006-06-21 | 0 | 14.85 | 14.80 | 14.85 | 14.55 | 15.45 | 2,244,000 | 33,094,760 | 14.748 | 5.830 | 5.811 | 5.830 | 5.713 | 6.066 | 5,715,521 | 5.7903 | 0.68% |
| 2006-06-20 | 0 | 14.75 | 14.75 | 14.85 | 14.70 | 16.20 | 2,297,000 | 34,393,800 | 14.973 | 5.791 | 5.791 | 5.830 | 5.771 | 6.360 | 5,850,513 | 5.8788 | -7.81% |
| 2006-06-19 | 0 | 16.00 | 16.00 | 16.10 | 15.95 | 16.10 | 718,000 | 11,499,200 | 16.016 | 6.282 | 6.282 | 6.321 | 6.262 | 6.321 | 1,828,763 | 6.2880 | -1.84% |
| 2006-06-16 | 0 | 16.30 | 16.25 | 16.35 | 16.15 | 16.40 | 1,545,000 | 25,199,250 | 16.310 | 6.400 | 6.380 | 6.419 | 6.341 | 6.439 | 3,935,151 | 6.4036 | 4.15% |
| 2006-06-15 | 0 | 15.65 | 15.50 | 15.60 | 15.15 | 17.50 | 1,206,500 | 19,032,250 | 15.775 | 6.144 | 6.086 | 6.125 | 5.948 | 6.871 | 3,072,984 | 6.1934 | 6.10% |
| 2006-06-14 | 0 | 14.75 | 14.65 | 14.75 | 14.00 | 15.00 | 820,000 | 12,091,700 | 14.746 | 5.791 | 5.752 | 5.791 | 5.497 | 5.889 | 2,088,559 | 5.7895 | 0.00% |
| 2006-06-13 | 0 | 14.75 | 14.70 | 14.80 | 14.30 | 15.40 | 1,524,274 | 22,785,328 | 14.948 | 5.791 | 5.771 | 5.811 | 5.614 | 6.046 | 3,882,362 | 5.8689 | -4.22% |
| 2006-06-12 | 0 | 15.40 | 15.35 | 15.40 | 15.30 | 16.20 | 2,229,990 | 34,436,078 | 15.442 | 6.046 | 6.027 | 6.046 | 6.007 | 6.360 | 5,679,837 | 6.0629 | -1.28% |
| 2006-06-09 | 0 | 15.60 | 15.60 | 15.65 | 15.40 | 15.95 | 930,000 | 14,570,100 | 15.667 | 6.125 | 6.125 | 6.144 | 6.046 | 6.262 | 2,368,732 | 6.1510 | 1.63% |
| 2006-06-08 | 0 | 15.35 | 15.30 | 15.35 | 15.10 | 16.35 | 1,292,000 | 19,952,300 | 15.443 | 6.027 | 6.007 | 6.027 | 5.928 | 6.419 | 3,290,754 | 6.0631 | -6.16% |
| 2006-06-07 | 0 | 16.60 | 16.50 | 16.60 | 16.50 | 17.85 | 496,000 | 8,474,200 | 17.085 | 6.422 | 6.384 | 6.422 | 6.384 | 6.906 | 1,282,013 | 6.6101 | -5.14% |
| 2006-06-06 | 0 | 17.50 | 17.50 | 17.55 | 17.50 | 18.60 | 3,568,289 | 64,927,647 | 18.196 | 6.771 | 6.771 | 6.790 | 6.771 | 7.196 | 9,222,971 | 7.0398 | -8.38% |
| 2006-06-05 | 0 | 19.10 | 19.05 | 19.10 | 19.10 | 19.95 | 1,464,000 | 28,277,800 | 19.315 | 7.390 | 7.370 | 7.390 | 7.390 | 7.718 | 3,784,007 | 7.4730 | 0.79% |
| 2006-06-02 | 0 | 18.95 | 18.50 | 18.95 | 18.60 | 19.60 | 962,000 | 18,318,021 | 19.042 | 7.332 | 7.157 | 7.332 | 7.196 | 7.583 | 2,486,485 | 7.3670 | -1.04% |
| 2006-06-01 | 0 | 19.15 | 18.60 | 19.00 | 18.20 | 20.00 | 2,613,819 | 49,004,221 | 18.748 | 7.409 | 7.196 | 7.351 | 7.041 | 7.738 | 6,755,949 | 7.2535 | 2.96% |
| 2006-05-30 | 0 | 18.60 | 18.40 | 18.70 | 17.10 | 19.50 | 6,810,000 | 127,655,900 | 18.745 | 7.196 | 7.119 | 7.235 | 6.616 | 7.544 | 17,601,835 | 7.2524 | 12.05% |
| 2006-05-29 | 0 | 16.60 | 16.50 | 16.60 | 15.95 | 16.95 | 1,236,000 | 20,342,200 | 16.458 | 6.422 | 6.384 | 6.422 | 6.171 | 6.558 | 3,194,694 | 6.3675 | 0.61% |
| 2006-05-26 | 0 | 16.50 | 16.50 | 16.55 | 16.15 | 16.95 | 772,000 | 12,762,000 | 16.531 | 6.384 | 6.384 | 6.403 | 6.248 | 6.558 | 1,995,392 | 6.3957 | 3.45% |
| 2006-05-25 | 0 | 15.95 | 15.80 | 15.95 | 15.75 | 16.40 | 1,292,000 | 20,677,500 | 16.004 | 6.171 | 6.113 | 6.171 | 6.094 | 6.345 | 3,339,438 | 6.1919 | -4.78% |
| 2006-05-24 | 0 | 16.75 | 16.75 | 16.80 | 16.10 | 16.95 | 1,146,000 | 19,059,000 | 16.631 | 6.480 | 6.480 | 6.500 | 6.229 | 6.558 | 2,962,071 | 6.4343 | 4.69% |
| 2006-05-23 | 0 | 16.00 | 16.00 | 16.10 | 15.50 | 16.30 | 1,075,000 | 17,008,620 | 15.822 | 6.190 | 6.190 | 6.229 | 5.997 | 6.306 | 2,778,557 | 6.1214 | -1.54% |
| 2006-05-22 | 0 | 16.25 | 16.05 | 16.25 | 16.15 | 17.35 | 939,500 | 15,384,125 | 16.375 | 6.287 | 6.210 | 6.287 | 6.248 | 6.713 | 2,428,330 | 6.3353 | -6.34% |
| 2006-05-19 | 0 | 17.35 | 17.25 | 17.30 | 17.20 | 18.00 | 1,110,000 | 19,466,780 | 17.538 | 6.713 | 6.674 | 6.693 | 6.655 | 6.964 | 2,869,022 | 6.7852 | -4.14% |
| 2006-05-18 | 0 | 18.10 | 17.90 | 18.10 | 17.75 | 18.50 | 848,000 | 15,384,000 | 18.142 | 7.003 | 6.925 | 7.003 | 6.867 | 7.157 | 2,191,829 | 7.0188 | -4.23% |
| 2006-05-17 | 0 | 18.90 | 18.85 | 18.90 | 18.00 | 19.15 | 2,053,829 | 38,299,121 | 18.648 | 7.312 | 7.293 | 7.312 | 6.964 | 7.409 | 5,308,540 | 7.2146 | 5.59% |
| 2006-05-16 | 0 | 17.90 | 17.85 | 17.95 | 17.55 | 18.00 | 1,388,000 | 24,808,876 | 17.874 | 6.925 | 6.906 | 6.945 | 6.790 | 6.964 | 3,587,569 | 6.9152 | 1.42% |
| 2006-05-15 | 0 | 17.65 | 17.65 | 17.95 | 17.50 | 18.60 | 1,282,000 | 22,990,336 | 17.933 | 6.829 | 6.829 | 6.945 | 6.771 | 7.196 | 3,313,591 | 6.9382 | -0.84% |
| 2006-05-12 | 0 | 17.80 | 17.75 | 17.80 | 17.60 | 18.10 | 2,638,000 | 48,176,520 | 18.263 | 6.887 | 6.867 | 6.887 | 6.809 | 7.003 | 6,818,450 | 7.0656 | -2.73% |
| 2006-05-11 | 0 | 18.30 | 18.30 | 18.60 | 18.20 | 19.50 | 3,750,000 | 70,162,500 | 18.710 | 7.080 | 7.080 | 7.196 | 7.041 | 7.544 | 9,692,641 | 7.2387 | -3.68% |
| 2006-05-10 | 0 | 19.00 | 18.95 | 19.00 | 18.65 | 19.00 | 3,110,000 | 58,401,572 | 18.779 | 7.351 | 7.332 | 7.351 | 7.216 | 7.351 | 8,038,430 | 7.2653 | 1.06% |
| 2006-05-09 | 0 | 18.80 | 18.85 | 19.00 | 18.65 | 19.35 | 918,000 | 17,487,300 | 19.049 | 7.274 | 7.293 | 7.351 | 7.216 | 7.486 | 2,372,758 | 7.3700 | -2.84% |
| 2006-05-08 | 0 | 19.35 | 19.35 | 19.45 | 18.30 | 19.95 | 2,242,758 | 43,436,754 | 19.368 | 7.486 | 7.486 | 7.525 | 7.080 | 7.718 | 5,796,866 | 7.4931 | 7.50% |
| 2006-05-04 | 0 | 18.00 | 17.90 | 18.05 | 17.60 | 18.45 | 1,640,000 | 29,689,380 | 18.103 | 6.964 | 6.925 | 6.983 | 6.809 | 7.138 | 4,238,915 | 7.0040 | 2.86% |
| 2006-05-03 | 0 | 17.50 | 17.20 | 17.50 | 17.20 | 17.70 | 1,022,401 | 17,695,975 | 17.308 | 6.771 | 6.655 | 6.771 | 6.655 | 6.848 | 2,642,604 | 6.6964 | 2.64% |
| 2006-05-02 | 0 | 17.05 | 17.05 | 17.15 | 16.30 | 17.95 | 1,403,320 | 24,225,362 | 17.263 | 6.596 | 6.596 | 6.635 | 6.306 | 6.945 | 3,627,167 | 6.6789 | -3.40% |
| 2006-04-28 | 0 | 17.65 | 17.35 | 17.65 | 16.80 | 17.65 | 942,000 | 16,271,400 | 17.273 | 6.829 | 6.713 | 6.829 | 6.500 | 6.829 | 2,434,791 | 6.6829 | 1.73% |
| 2006-04-27 | 0 | 17.35 | 17.35 | 17.40 | 16.50 | 17.60 | 1,527,000 | 26,417,100 | 17.300 | 6.713 | 6.713 | 6.732 | 6.384 | 6.809 | 3,946,843 | 6.6932 | 6.77% |
| 2006-04-26 | 0 | 16.25 | 16.30 | 16.65 | 16.25 | 16.60 | 4,892,000 | 80,166,070 | 16.387 | 6.287 | 6.306 | 6.442 | 6.287 | 6.422 | 12,644,373 | 6.3401 | 0.00% |
| 2006-04-25 | 0 | 16.25 | 16.25 | 16.55 | 16.00 | 17.00 | 3,876,000 | 63,964,200 | 16.503 | 6.287 | 6.287 | 6.403 | 6.190 | 6.577 | 10,018,313 | 6.3847 | -5.52% |
| 2006-04-24 | 0 | 17.20 | 17.20 | 17.50 | 16.90 | 18.00 | 672,000 | 11,532,600 | 17.162 | 6.655 | 6.655 | 6.771 | 6.538 | 6.964 | 1,736,921 | 6.6397 | -4.18% |
| 2006-04-21 | 0 | 17.95 | 17.85 | 17.95 | 17.75 | 18.50 | 1,446,000 | 26,077,334 | 18.034 | 6.945 | 6.906 | 6.945 | 6.867 | 7.157 | 3,737,482 | 6.9772 | -2.97% |
| 2006-04-20 | 0 | 18.50 | 18.45 | 18.70 | 18.30 | 19.00 | 1,184,000 | 22,128,678 | 18.690 | 7.157 | 7.138 | 7.235 | 7.080 | 7.351 | 3,060,290 | 7.2309 | -1.86% |
| 2006-04-19 | 0 | 18.85 | 18.60 | 18.90 | 18.60 | 19.25 | 696,000 | 13,137,200 | 18.875 | 7.293 | 7.196 | 7.312 | 7.196 | 7.448 | 1,798,954 | 7.3027 | 0.00% |
| 2006-04-18 | 0 | 18.85 | 18.85 | 18.90 | 18.35 | 19.90 | 1,688,100 | 31,846,320 | 18.865 | 7.293 | 7.293 | 7.312 | 7.099 | 7.699 | 4,363,239 | 7.2988 | 3.01% |
| 2006-04-13 | 0 | 18.30 | 18.15 | 18.30 | 17.75 | 18.30 | 1,447,705 | 26,073,249 | 18.010 | 7.080 | 7.022 | 7.080 | 6.867 | 7.080 | 3,741,889 | 6.9679 | 4.27% |
| 2006-04-12 | 0 | 17.55 | 17.55 | 17.65 | 17.45 | 17.75 | 560,000 | 9,846,900 | 17.584 | 6.790 | 6.790 | 6.829 | 6.751 | 6.867 | 1,447,434 | 6.8030 | -1.13% |
| 2006-04-11 | 0 | 17.75 | 17.75 | 17.80 | 17.60 | 17.80 | 940,000 | 16,638,100 | 17.700 | 6.867 | 6.867 | 6.887 | 6.809 | 6.887 | 2,429,622 | 6.8480 | 0.28% |
| 2006-04-10 | 0 | 17.70 | 17.70 | 17.75 | 17.55 | 17.80 | 430,000 | 7,621,000 | 17.723 | 6.848 | 6.848 | 6.867 | 6.790 | 6.887 | 1,111,423 | 6.8570 | 0.00% |
| 2006-04-07 | 0 | 17.70 | 17.60 | 17.75 | 17.60 | 18.00 | 3,119,998 | 55,110,865 | 17.664 | 6.848 | 6.809 | 6.867 | 6.809 | 6.964 | 8,064,272 | 6.8340 | 0.57% |
| 2006-04-06 | 0 | 17.60 | 17.60 | 17.75 | 17.55 | 18.00 | 1,280,000 | 22,681,500 | 17.720 | 6.809 | 6.809 | 6.867 | 6.790 | 6.964 | 3,308,421 | 6.8557 | 1.73% |
| 2006-04-04 | 0 | 17.30 | 17.30 | 17.40 | 17.00 | 17.65 | 1,052,000 | 18,225,200 | 17.324 | 6.693 | 6.693 | 6.732 | 6.577 | 6.829 | 2,719,109 | 6.7026 | 1.17% |
| 2006-04-03 | 0 | 17.10 | 17.10 | 17.15 | 16.65 | 17.20 | 935,000 | 15,835,750 | 16.937 | 6.616 | 6.616 | 6.635 | 6.442 | 6.655 | 2,416,698 | 6.5526 | 2.40% |
| 2006-03-31 | 0 | 16.70 | 16.70 | 16.90 | 16.70 | 17.60 | 426,000 | 7,415,300 | 17.407 | 6.461 | 6.461 | 6.538 | 6.461 | 6.809 | 1,101,084 | 6.7345 | -3.19% |
| 2006-03-30 | 0 | 17.25 | 17.25 | 17.30 | 17.20 | 18.05 | 390,000 | 6,857,800 | 17.584 | 6.674 | 6.674 | 6.693 | 6.655 | 6.983 | 1,008,035 | 6.8031 | -1.43% |
| 2006-03-29 | 0 | 17.50 | 17.50 | 17.65 | 17.40 | 18.60 | 986,000 | 17,886,300 | 18.140 | 6.771 | 6.771 | 6.829 | 6.732 | 7.196 | 2,548,518 | 7.0183 | -4.11% |
| 2006-03-28 | 0 | 18.25 | 18.25 | 18.50 | 18.00 | 18.25 | 880,000 | 15,912,500 | 18.082 | 7.061 | 7.061 | 7.157 | 6.964 | 7.061 | 2,274,540 | 6.9959 | 0.00% |
| 2006-03-27 | 0 | 18.25 | 18.25 | 18.40 | 17.25 | 18.50 | 2,202,000 | 39,426,390 | 17.905 | 7.061 | 7.061 | 7.119 | 6.674 | 7.157 | 5,691,519 | 6.9272 | 5.80% |
| 2006-03-24 | 0 | 17.25 | 17.20 | 17.35 | 16.60 | 17.35 | 1,733,040 | 29,559,176 | 17.056 | 6.674 | 6.655 | 6.713 | 6.422 | 6.713 | 4,479,396 | 6.5989 | 1.77% |
| 2006-03-23 | 0 | 16.95 | 16.90 | 16.95 | 16.45 | 17.15 | 1,140,000 | 19,265,000 | 16.899 | 6.558 | 6.538 | 6.558 | 6.364 | 6.635 | 2,946,563 | 6.5381 | 3.35% |
| 2006-03-22 | 0 | 16.40 | 16.40 | 16.45 | 16.05 | 16.75 | 866,000 | 14,123,200 | 16.309 | 6.345 | 6.345 | 6.364 | 6.210 | 6.480 | 2,238,354 | 6.3096 | 2.18% |
| 2006-03-21 | 0 | 16.05 | 16.05 | 16.15 | 16.00 | 16.20 | 501,000 | 8,049,000 | 16.066 | 6.210 | 6.210 | 6.248 | 6.190 | 6.268 | 1,294,937 | 6.2157 | -1.53% |
| 2006-03-20 | 0 | 16.30 | 16.25 | 16.35 | 16.05 | 17.00 | 340,000 | 5,564,356 | 16.366 | 6.306 | 6.287 | 6.326 | 6.210 | 6.577 | 878,799 | 6.3318 | -0.91% |
| 2006-03-17 | 0 | 16.45 | 16.40 | 16.45 | 16.30 | 17.00 | 1,282,000 | 21,256,420 | 16.581 | 6.364 | 6.345 | 6.364 | 6.306 | 6.577 | 3,313,591 | 6.4149 | -2.08% |
| 2006-03-16 | 0 | 16.80 | 16.75 | 16.80 | 16.20 | 16.95 | 5,728,200 | 93,907,290 | 16.394 | 6.500 | 6.480 | 6.500 | 6.268 | 6.558 | 14,805,702 | 6.3426 | 4.35% |
| 2006-03-15 | 0 | 16.10 | 16.05 | 16.15 | 14.50 | 16.25 | 5,356,000 | 83,607,300 | 15.610 | 6.229 | 6.210 | 6.248 | 5.610 | 6.287 | 13,843,675 | 6.0394 | 12.20% |
| 2006-03-14 | 0 | 14.35 | 14.20 | 14.40 | 14.00 | 14.35 | 212,000 | 2,988,200 | 14.095 | 5.552 | 5.494 | 5.571 | 5.416 | 5.552 | 547,957 | 5.4533 | 2.50% |
| 2006-03-13 | 0 | 14.00 | 14.00 | 14.10 | 13.70 | 14.10 | 108,000 | 1,508,900 | 13.971 | 5.416 | 5.416 | 5.455 | 5.300 | 5.455 | 279,148 | 5.4054 | 0.00% |
| 2006-03-10 | 0 | 14.00 | 14.00 | 14.10 | 13.60 | 14.10 | 724,000 | 10,033,300 | 13.858 | 5.416 | 5.416 | 5.455 | 5.262 | 5.455 | 1,871,326 | 5.3616 | 1.45% |
| 2006-03-09 | 0 | 13.80 | 13.75 | 13.80 | 13.70 | 13.90 | 2,707,800 | 37,355,390 | 13.795 | 5.339 | 5.320 | 5.339 | 5.300 | 5.378 | 6,998,862 | 5.3374 | 0.36% |
| 2006-03-08 | 0 | 13.75 | 13.70 | 13.90 | 13.55 | 14.00 | 798,000 | 11,081,900 | 13.887 | 5.320 | 5.300 | 5.378 | 5.242 | 5.416 | 2,062,594 | 5.3728 | -1.79% |
| 2006-03-07 | 0 | 14.00 | 14.00 | 14.15 | 13.90 | 14.30 | 330,000 | 4,631,800 | 14.036 | 5.416 | 5.416 | 5.475 | 5.378 | 5.533 | 852,952 | 5.4303 | 0.36% |
| 2006-03-06 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.30 | 88,000 | 1,229,400 | 13.970 | 5.397 | 5.397 | 5.416 | 5.339 | 5.533 | 227,454 | 5.4050 | -1.76% |
| 2006-03-03 | 0 | 14.20 | 14.20 | 14.50 | 13.25 | 14.55 | 741,504 | 11,021,760 | 14.864 | 5.494 | 5.494 | 5.610 | 5.126 | 5.629 | 1,916,568 | 5.7508 | -5.33% |
| 2006-03-02 | 0 | 15.00 | 14.80 | 15.00 | 14.90 | 15.20 | 378,000 | 5,675,672 | 15.015 | 5.803 | 5.726 | 5.803 | 5.765 | 5.881 | 977,018 | 5.8092 | 0.00% |
| 2006-03-01 | 0 | 15.00 | 14.50 | 15.00 | 14.10 | 15.10 | 2,912,000 | 43,074,700 | 14.792 | 5.803 | 5.610 | 5.803 | 5.455 | 5.842 | 7,526,658 | 5.7230 | 5.63% |
| 2006-02-28 | 0 | 14.20 | 14.10 | 14.25 | 13.50 | 14.20 | 438,000 | 6,100,600 | 13.928 | 5.494 | 5.455 | 5.513 | 5.223 | 5.494 | 1,132,100 | 5.3887 | 2.16% |
| 2006-02-27 | 0 | 13.90 | 13.90 | 14.15 | 13.90 | 14.05 | 58,000 | 811,200 | 13.986 | 5.378 | 5.378 | 5.475 | 5.378 | 5.436 | 149,913 | 5.4111 | -1.07% |
| 2006-02-24 | 0 | 14.05 | 14.05 | 14.10 | 13.95 | 14.30 | 292,000 | 4,131,700 | 14.150 | 5.436 | 5.436 | 5.455 | 5.397 | 5.533 | 754,734 | 5.4744 | -0.35% |
| 2006-02-23 | 0 | 14.10 | 14.10 | 14.20 | 13.45 | 14.60 | 1,072,000 | 15,211,000 | 14.189 | 5.455 | 5.455 | 5.494 | 5.204 | 5.649 | 2,770,803 | 5.4897 | 4.44% |
| 2006-02-22 | 0 | 13.50 | 13.40 | 13.50 | 13.25 | 13.60 | 828,000 | 11,104,100 | 13.411 | 5.223 | 5.184 | 5.223 | 5.126 | 5.262 | 2,140,135 | 5.1885 | 0.75% |
| 2006-02-21 | 0 | 13.40 | 13.25 | 13.40 | 13.30 | 13.80 | 410,000 | 5,553,900 | 13.546 | 5.184 | 5.126 | 5.184 | 5.146 | 5.339 | 1,059,729 | 5.2409 | -0.74% |
| 2006-02-20 | 0 | 13.50 | 13.35 | 14.00 | 13.30 | 13.70 | 1,054,000 | 14,318,768 | 13.585 | 5.223 | 5.165 | 5.416 | 5.146 | 5.300 | 2,724,278 | 5.2560 | -2.17% |
| 2006-02-17 | 0 | 13.80 | 13.80 | 13.85 | 13.70 | 14.20 | 3,352,000 | 47,382,252 | 14.136 | 5.339 | 5.339 | 5.358 | 5.300 | 5.494 | 8,663,928 | 5.4689 | -2.82% |
| 2006-02-16 | 0 | 14.20 | 14.00 | 14.15 | 14.15 | 14.70 | 2,433,000 | 34,628,250 | 14.233 | 5.494 | 5.416 | 5.475 | 5.475 | 5.687 | 6,288,585 | 5.5065 | 0.00% |
| 2006-02-15 | 0 | 14.20 | 14.10 | 14.20 | 13.90 | 14.50 | 700,000 | 9,897,000 | 14.139 | 5.494 | 5.455 | 5.494 | 5.378 | 5.610 | 1,809,293 | 5.4701 | -0.35% |
| 2006-02-14 | 0 | 14.25 | 14.25 | 14.30 | 13.95 | 14.45 | 638,000 | 9,009,700 | 14.122 | 5.513 | 5.513 | 5.533 | 5.397 | 5.591 | 1,649,041 | 5.4636 | -0.70% |
| 2006-02-13 | 0 | 14.35 | 14.25 | 14.40 | 14.25 | 14.60 | 1,018,000 | 14,719,168 | 14.459 | 5.552 | 5.513 | 5.571 | 5.513 | 5.649 | 2,631,229 | 5.5940 | -1.03% |
| 2006-02-10 | 0 | 14.50 | 14.35 | 14.50 | 14.00 | 14.60 | 1,096,000 | 15,707,500 | 14.332 | 5.610 | 5.552 | 5.610 | 5.416 | 5.649 | 2,832,836 | 5.5448 | 3.57% |
| 2006-02-09 | 0 | 14.00 | 13.95 | 14.00 | 13.85 | 14.10 | 1,690,000 | 23,645,900 | 13.992 | 5.416 | 5.397 | 5.416 | 5.358 | 5.455 | 4,368,150 | 5.4133 | -0.71% |
| 2006-02-08 | 0 | 14.10 | 14.05 | 14.15 | 14.00 | 14.50 | 1,058,000 | 15,077,700 | 14.251 | 5.455 | 5.436 | 5.475 | 5.416 | 5.610 | 2,734,617 | 5.5136 | -2.42% |
| 2006-02-07 | 0 | 14.45 | 14.35 | 14.45 | 14.25 | 14.85 | 16,777,003 | 237,075,095 | 14.131 | 5.591 | 5.552 | 5.591 | 5.513 | 5.745 | 43,363,589 | 5.4671 | -3.34% |
| 2006-02-06 | 0 | 14.95 | 14.85 | 14.95 | 14.75 | 15.00 | 875,000 | 13,033,000 | 14.895 | 5.784 | 5.745 | 5.784 | 5.707 | 5.803 | 2,261,616 | 5.7627 | 1.36% |
| 2006-02-03 | 0 | 14.75 | 14.70 | 14.80 | 14.30 | 14.80 | 1,330,000 | 19,393,400 | 14.582 | 5.707 | 5.687 | 5.726 | 5.533 | 5.726 | 3,437,656 | 5.6415 | 0.68% |
| 2006-02-02 | 0 | 14.65 | 14.60 | 14.70 | 14.60 | 15.20 | 1,220,000 | 18,046,500 | 14.792 | 5.668 | 5.649 | 5.687 | 5.649 | 5.881 | 3,153,339 | 5.7230 | -3.30% |
| 2006-02-01 | 0 | 15.15 | 15.10 | 15.15 | 14.55 | 15.30 | 1,330,000 | 19,788,500 | 14.879 | 5.861 | 5.842 | 5.861 | 5.629 | 5.919 | 3,437,656 | 5.7564 | 3.41% |
| 2006-01-27 | 0 | 14.65 | 14.60 | 14.65 | 14.50 | 14.75 | 885,000 | 12,930,200 | 14.610 | 5.668 | 5.649 | 5.668 | 5.610 | 5.707 | 2,287,463 | 5.6526 | -0.34% |
| 2006-01-26 | 0 | 14.70 | 14.60 | 14.65 | 13.70 | 15.00 | 3,438,000 | 49,198,100 | 14.310 | 5.687 | 5.649 | 5.668 | 5.300 | 5.803 | 8,886,213 | 5.5365 | 8.89% |
| 2006-01-25 | 0 | 13.50 | 13.50 | 13.55 | 12.85 | 13.60 | 2,966,000 | 39,332,800 | 13.261 | 5.223 | 5.223 | 5.242 | 4.972 | 5.262 | 7,666,232 | 5.1307 | 6.30% |
| 2006-01-24 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 12.85 | 352,000 | 4,506,400 | 12.802 | 4.914 | 4.914 | 4.952 | 4.914 | 4.972 | 909,816 | 4.9531 | 0.79% |
| 2006-01-23 | 0 | 12.60 | 12.55 | 12.75 | 12.20 | 12.75 | 814,000 | 10,198,300 | 12.529 | 4.875 | 4.855 | 4.933 | 4.720 | 4.933 | 2,103,949 | 4.8472 | -1.95% |
| 2006-01-20 | 0 | 12.85 | 12.60 | 12.85 | 12.20 | 12.90 | 4,082,000 | 51,459,400 | 12.606 | 4.972 | 4.875 | 4.972 | 4.720 | 4.991 | 10,550,762 | 4.8773 | 4.47% |
| 2006-01-19 | 0 | 12.30 | 12.25 | 12.30 | 12.10 | 12.30 | 1,670,000 | 20,418,000 | 12.226 | 4.759 | 4.739 | 4.759 | 4.681 | 4.759 | 4,316,456 | 4.7303 | 2.07% |
| 2006-01-18 | 0 | 12.05 | 12.05 | 12.10 | 11.65 | 12.10 | 1,986,000 | 23,789,100 | 11.978 | 4.662 | 4.662 | 4.681 | 4.507 | 4.681 | 5,133,222 | 4.6343 | 0.00% |
| 2006-01-17 | 0 | 12.05 | 12.05 | 12.15 | 11.65 | 12.15 | 3,366,000 | 40,507,500 | 12.034 | 4.662 | 4.662 | 4.701 | 4.507 | 4.701 | 8,700,114 | 4.6560 | 3.43% |
| 2006-01-16 | 0 | 11.65 | 11.65 | 11.70 | 10.75 | 11.65 | 4,580,000 | 51,619,600 | 11.271 | 4.507 | 4.507 | 4.527 | 4.159 | 4.507 | 11,837,945 | 4.3605 | 8.37% |
| 2006-01-13 | 0 | 10.75 | 10.70 | 10.80 | 10.40 | 10.80 | 3,102,000 | 32,994,900 | 10.637 | 4.159 | 4.140 | 4.178 | 4.024 | 4.178 | 8,017,752 | 4.1152 | 0.94% |
| 2006-01-12 | 0 | 10.65 | 10.55 | 10.65 | 10.25 | 10.65 | 4,134,000 | 43,413,500 | 10.502 | 4.120 | 4.082 | 4.120 | 3.966 | 4.120 | 10,685,167 | 4.0630 | 4.41% |
| 2006-01-11 | 0 | 10.20 | 10.10 | 10.25 | 9.900 | 10.30 | 2,938,509 | 29,779,292 | 10.134 | 3.946 | 3.908 | 3.966 | 3.830 | 3.985 | 7,595,176 | 3.9208 | 5.15% |
| 2006-01-10 | 0 | 9.700 | 9.750 | 9.800 | 9.700 | 10.20 | 524,000 | 5,216,100 | 9.9544 | 3.753 | 3.772 | 3.792 | 3.753 | 3.946 | 1,354,385 | 3.8513 | -5.83% |
| 2006-01-09 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.40 | 891,000 | 9,194,100 | 10.319 | 3.985 | 3.946 | 3.985 | 3.946 | 4.024 | 2,302,971 | 3.9923 | 0.98% |
| 2006-01-06 | 0 | 10.20 | 10.20 | 10.25 | 10.05 | 10.25 | 390,000 | 3,956,200 | 10.144 | 3.946 | 3.946 | 3.966 | 3.888 | 3.966 | 1,008,035 | 3.9247 | 0.99% |
| 2006-01-05 | 0 | 10.10 | 10.05 | 10.10 | 9.700 | 10.20 | 1,082,000 | 10,912,700 | 10.086 | 3.908 | 3.888 | 3.908 | 3.753 | 3.946 | 2,796,650 | 3.9021 | 0.00% |
| 2006-01-04 | 0 | 10.10 | 10.05 | 10.10 | 9.900 | 10.45 | 1,634,000 | 16,555,200 | 10.132 | 3.908 | 3.888 | 3.908 | 3.830 | 4.043 | 4,223,407 | 3.9199 | 2.54% |
| 2006-01-03 | 0 | 9.850 | 9.800 | 9.900 | 9.500 | 9.950 | 428,000 | 4,196,100 | 9.8040 | 3.811 | 3.792 | 3.830 | 3.675 | 3.850 | 1,106,253 | 3.7931 | 3.68% |
| 2005-12-30 | 0 | 9.500 | 9.450 | 9.550 | 9.100 | 9.600 | 1,180,000 | 11,020,300 | 9.3392 | 3.675 | 3.656 | 3.695 | 3.521 | 3.714 | 3,049,951 | 3.6133 | 3.26% |
| 2005-12-29 | 0 | 9.200 | 9.150 | 9.200 | 9.050 | 9.200 | 252,000 | 2,298,700 | 9.1218 | 3.559 | 3.540 | 3.559 | 3.501 | 3.559 | 651,345 | 3.5292 | 1.10% |
| 2005-12-28 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.150 | 288,000 | 2,618,934 | 9.0935 | 3.521 | 3.521 | 3.540 | 3.482 | 3.540 | 744,395 | 3.5182 | -0.55% |
| 2005-12-23 | 0 | 9.150 | 9.150 | 9.200 | 8.950 | 9.250 | 701,380 | 6,356,851 | 9.0633 | 3.540 | 3.540 | 3.559 | 3.463 | 3.579 | 1,812,860 | 3.5065 | 2.23% |
| 2005-12-22 | 0 | 8.950 | 8.900 | 9.000 | 8.850 | 9.050 | 1,024,000 | 9,143,300 | 8.9290 | 3.463 | 3.443 | 3.482 | 3.424 | 3.501 | 2,646,737 | 3.4546 | 1.13% |
| 2005-12-21 | 0 | 8.850 | 8.800 | 8.850 | 8.600 | 9.300 | 920,000 | 8,229,300 | 8.9449 | 3.424 | 3.405 | 3.424 | 3.327 | 3.598 | 2,377,928 | 3.4607 | -3.28% |
| 2005-12-20 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.700 | 519,000 | 4,875,650 | 9.3943 | 3.540 | 3.521 | 3.540 | 3.521 | 3.753 | 1,341,461 | 3.6346 | -5.67% |
| 2005-12-19 | 0 | 9.700 | 9.550 | 9.700 | 9.500 | 9.700 | 324,000 | 3,103,400 | 9.5784 | 3.753 | 3.695 | 3.753 | 3.675 | 3.753 | 837,444 | 3.7058 | 0.52% |
| 2005-12-16 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.750 | 328,000 | 3,178,900 | 9.6918 | 3.734 | 3.734 | 3.753 | 3.714 | 3.772 | 847,783 | 3.7497 | -1.53% |
| 2005-12-15 | 0 | 9.800 | 9.800 | 10.00 | 9.650 | 10.00 | 420,000 | 4,124,000 | 9.8190 | 3.792 | 3.792 | 3.869 | 3.734 | 3.869 | 1,085,576 | 3.7989 | -1.51% |
| 2005-12-14 | 0 | 9.950 | 9.950 | 10.20 | 9.800 | 10.00 | 422,000 | 4,148,500 | 9.8306 | 3.850 | 3.850 | 3.946 | 3.792 | 3.869 | 1,090,745 | 3.8034 | 1.02% |
| 2005-12-13 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 10.00 | 312,000 | 3,072,200 | 9.8468 | 3.811 | 3.811 | 3.830 | 3.792 | 3.869 | 806,428 | 3.8096 | -2.48% |
| 2005-12-12 | 0 | 10.10 | 10.05 | 10.20 | 9.950 | 10.20 | 446,000 | 4,519,800 | 10.134 | 3.908 | 3.888 | 3.946 | 3.850 | 3.946 | 1,152,778 | 3.9208 | 3.06% |
| 2005-12-09 | 0 | 9.800 | 9.700 | 9.800 | 9.650 | 10.00 | 298,000 | 2,931,500 | 9.8372 | 3.792 | 3.753 | 3.792 | 3.734 | 3.869 | 770,242 | 3.8059 | -1.51% |
| 2005-12-08 | 0 | 9.950 | 9.900 | 9.950 | 9.500 | 10.20 | 648,000 | 6,467,100 | 9.9801 | 3.850 | 3.830 | 3.850 | 3.675 | 3.946 | 1,674,888 | 3.8612 | -2.45% |
| 2005-12-07 | 0 | 10.20 | 10.10 | 10.20 | 10.10 | 10.25 | 524,000 | 5,333,400 | 10.178 | 3.946 | 3.908 | 3.946 | 3.908 | 3.966 | 1,354,385 | 3.9379 | 0.49% |
| 2005-12-06 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.45 | 554,000 | 5,678,800 | 10.251 | 3.927 | 3.927 | 3.946 | 3.927 | 4.043 | 1,431,926 | 3.9658 | -1.93% |
| 2005-12-05 | 0 | 10.35 | 10.30 | 10.40 | 10.00 | 10.45 | 843,762 | 8,592,220 | 10.183 | 4.004 | 3.985 | 4.024 | 3.869 | 4.043 | 2,180,875 | 3.9398 | 1.47% |
| 2005-12-02 | 0 | 10.20 | 10.10 | 10.20 | 10.05 | 10.40 | 206,000 | 2,115,600 | 10.270 | 3.946 | 3.908 | 3.946 | 3.888 | 4.024 | 532,449 | 3.9733 | -0.49% |
| 2005-12-01 | 0 | 10.25 | 10.20 | 10.30 | 10.20 | 10.35 | 348,000 | 3,579,700 | 10.286 | 3.966 | 3.946 | 3.985 | 3.946 | 4.004 | 899,477 | 3.9798 | 0.49% |
| 2005-11-30 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.50 | 149,100 | 1,540,150 | 10.330 | 3.946 | 3.927 | 3.946 | 3.927 | 4.062 | 385,379 | 3.9965 | 0.00% |
| 2005-11-29 | 0 | 10.20 | 10.20 | 10.35 | 10.20 | 10.45 | 72,000 | 738,800 | 10.261 | 3.946 | 3.946 | 4.004 | 3.946 | 4.043 | 186,099 | 3.9699 | -2.39% |
| 2005-11-28 | 0 | 10.45 | 10.40 | 10.55 | 10.40 | 10.80 | 510,000 | 5,358,300 | 10.506 | 4.043 | 4.024 | 4.082 | 4.024 | 4.178 | 1,318,199 | 4.0649 | -0.48% |
| 2005-11-25 | 0 | 10.50 | 10.45 | 10.55 | 9.700 | 10.50 | 1,246,000 | 12,681,500 | 10.178 | 4.062 | 4.043 | 4.082 | 3.753 | 4.062 | 3,220,541 | 3.9377 | 5.00% |
| 2005-11-24 | 0 | 10.00 | 9.950 | 10.00 | 9.800 | 10.70 | 2,060,000 | 21,326,400 | 10.353 | 3.869 | 3.850 | 3.869 | 3.792 | 4.140 | 5,324,491 | 4.0053 | -5.21% |
| 2005-11-23 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 10.60 | 818,000 | 8,606,000 | 10.521 | 4.082 | 4.082 | 4.101 | 4.043 | 4.101 | 2,114,288 | 4.0704 | -0.47% |
| 2005-11-22 | 0 | 10.60 | 10.60 | 10.70 | 10.45 | 10.85 | 1,128,000 | 12,042,900 | 10.676 | 4.101 | 4.101 | 4.140 | 4.043 | 4.198 | 2,915,546 | 4.1306 | 0.00% |
| 2005-11-21 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 11.05 | 890,200 | 9,548,530 | 10.726 | 4.101 | 4.082 | 4.101 | 4.062 | 4.275 | 2,300,904 | 4.1499 | -0.93% |
| 2005-11-18 | 0 | 10.70 | 10.65 | 10.75 | 10.20 | 10.70 | 1,188,000 | 12,542,200 | 10.557 | 4.140 | 4.120 | 4.159 | 3.946 | 4.140 | 3,070,629 | 4.0846 | 4.39% |
| 2005-11-17 | 0 | 10.25 | 10.30 | 10.40 | 9.800 | 10.55 | 10,772,000 | 107,920,800 | 10.019 | 3.966 | 3.985 | 4.024 | 3.792 | 4.082 | 27,842,433 | 3.8761 | -2.84% |
| 2005-11-16 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.90 | 230,000 | 2,459,900 | 10.695 | 4.082 | 4.062 | 4.082 | 4.024 | 4.217 | 594,482 | 4.1379 | 0.48% |
| 2005-11-15 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 11.00 | 372,000 | 3,985,000 | 10.712 | 4.062 | 4.043 | 4.062 | 4.043 | 4.256 | 961,510 | 4.1445 | -6.25% |
| 2005-11-14 | 0 | 11.20 | 11.15 | 11.20 | 10.95 | 11.35 | 770,000 | 8,608,100 | 11.179 | 4.333 | 4.314 | 4.333 | 4.236 | 4.391 | 1,990,222 | 4.3252 | -1.75% |
| 2005-11-11 | 0 | 11.40 | 11.35 | 11.40 | 11.15 | 11.45 | 380,000 | 4,311,056 | 11.345 | 4.411 | 4.391 | 4.411 | 4.314 | 4.430 | 982,188 | 4.3892 | -0.44% |
| 2005-11-10 | 0 | 11.45 | 11.40 | 11.50 | 11.25 | 11.55 | 988,000 | 11,264,000 | 11.401 | 4.430 | 4.411 | 4.449 | 4.353 | 4.469 | 2,553,688 | 4.4109 | -0.43% |
| 2005-11-09 | 0 | 11.50 | 11.45 | 11.50 | 11.10 | 11.50 | 1,024,000 | 11,597,200 | 11.325 | 4.449 | 4.430 | 4.449 | 4.294 | 4.449 | 2,646,737 | 4.3817 | 2.22% |
| 2005-11-08 | 0 | 11.25 | 11.25 | 11.30 | 10.75 | 11.35 | 1,084,000 | 12,112,584 | 11.174 | 4.353 | 4.353 | 4.372 | 4.159 | 4.391 | 2,801,819 | 4.3231 | 4.17% |
| 2005-11-07 | 0 | 10.80 | 10.75 | 10.85 | 10.45 | 10.90 | 358,000 | 3,850,100 | 10.754 | 4.178 | 4.159 | 4.198 | 4.043 | 4.217 | 925,324 | 4.1608 | 2.37% |
| 2005-11-04 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 11.10 | 422,000 | 4,523,600 | 10.719 | 4.082 | 4.082 | 4.101 | 4.082 | 4.294 | 1,090,745 | 4.1473 | -4.52% |
| 2005-11-03 | 0 | 11.05 | 11.00 | 11.05 | 10.60 | 11.55 | 1,316,000 | 14,733,400 | 11.196 | 4.275 | 4.256 | 4.275 | 4.101 | 4.469 | 3,401,471 | 4.3315 | 2.31% |
| 2005-11-02 | 0 | 10.80 | 10.80 | 10.85 | 9.850 | 10.80 | 1,506,078 | 15,263,268 | 10.134 | 4.178 | 4.178 | 4.198 | 3.811 | 4.178 | 3,892,766 | 3.9209 | 10.20% |
| 2005-11-01 | 0 | 9.800 | 9.750 | 9.850 | 9.600 | 9.950 | 552,000 | 5,414,100 | 9.8082 | 3.792 | 3.772 | 3.811 | 3.714 | 3.850 | 1,426,757 | 3.7947 | 2.08% |
| 2005-10-31 | 0 | 9.600 | 9.600 | 9.650 | 9.250 | 9.600 | 648,000 | 6,097,300 | 9.4094 | 3.714 | 3.714 | 3.734 | 3.579 | 3.714 | 1,674,888 | 3.6404 | 1.59% |
| 2005-10-28 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.550 | 408,000 | 3,854,500 | 9.4473 | 3.656 | 3.637 | 3.656 | 3.617 | 3.695 | 1,054,559 | 3.6551 | -1.05% |
| 2005-10-27 | 0 | 9.550 | 9.500 | 9.550 | 9.250 | 9.650 | 586,000 | 5,499,700 | 9.3852 | 3.695 | 3.675 | 3.695 | 3.579 | 3.734 | 1,514,637 | 3.6310 | 2.69% |
| 2005-10-26 | 0 | 9.300 | 9.200 | 9.300 | 9.050 | 9.400 | 902,000 | 8,345,600 | 9.2523 | 3.598 | 3.559 | 3.598 | 3.501 | 3.637 | 2,331,403 | 3.5796 | 1.64% |
| 2005-10-25 | 0 | 9.150 | 9.150 | 9.200 | 9.000 | 10.45 | 1,877,000 | 17,967,750 | 9.5726 | 3.540 | 3.540 | 3.559 | 3.482 | 4.043 | 4,851,490 | 3.7036 | -10.73% |
| 2005-10-24 | 0 | 10.25 | 10.20 | 10.25 | 10.15 | 10.75 | 1,206,000 | 12,442,200 | 10.317 | 3.966 | 3.946 | 3.966 | 3.927 | 4.159 | 3,117,153 | 3.9915 | -4.21% |
| 2005-10-21 | 0 | 10.70 | 10.70 | 10.80 | 10.60 | 10.90 | 756,000 | 8,137,700 | 10.764 | 4.140 | 4.140 | 4.178 | 4.101 | 4.217 | 1,954,036 | 4.1646 | -0.47% |
| 2005-10-20 | 0 | 10.75 | 10.65 | 10.75 | 10.40 | 11.20 | 896,000 | 9,733,200 | 10.863 | 4.159 | 4.120 | 4.159 | 4.024 | 4.333 | 2,315,895 | 4.2028 | -2.71% |
| 2005-10-19 | 0 | 11.05 | 11.05 | 11.10 | 10.55 | 11.20 | 928,000 | 10,170,700 | 10.960 | 4.275 | 4.275 | 4.294 | 4.082 | 4.333 | 2,398,605 | 4.2403 | 1.84% |
| 2005-10-18 | 0 | 10.85 | 10.65 | 10.85 | 10.35 | 10.85 | 978,000 | 10,479,600 | 10.715 | 4.198 | 4.120 | 4.198 | 4.004 | 4.198 | 2,527,841 | 4.1457 | 4.83% |
| 2005-10-17 | 0 | 10.35 | 10.30 | 10.40 | 10.00 | 10.80 | 684,000 | 7,117,500 | 10.406 | 4.004 | 3.985 | 4.024 | 3.869 | 4.178 | 1,767,938 | 4.0259 | -2.84% |
| 2005-10-14 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 10.95 | 526,000 | 5,667,100 | 10.774 | 4.121 | 4.102 | 4.121 | 4.083 | 4.198 | 1,371,998 | 4.1305 | 0.00% |
| 2005-10-13 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 11.30 | 506,200 | 5,452,560 | 10.772 | 4.121 | 4.102 | 4.121 | 4.083 | 4.332 | 1,320,353 | 4.1296 | -2.71% |
| 2005-10-12 | 0 | 11.05 | 10.95 | 11.05 | 10.65 | 11.30 | 1,496,000 | 16,594,100 | 11.092 | 4.236 | 4.198 | 4.236 | 4.083 | 4.332 | 3,902,109 | 4.2526 | 0.00% |
| 2005-10-10 | 0 | 11.05 | 11.00 | 11.20 | 10.10 | 11.25 | 2,750,000 | 29,960,000 | 10.895 | 4.236 | 4.217 | 4.294 | 3.872 | 4.313 | 7,172,994 | 4.1768 | 10.50% |
| 2005-10-07 | 0 | 10.00 | 9.950 | 10.00 | 9.600 | 10.20 | 1,325,000 | 12,954,450 | 9.7769 | 3.834 | 3.815 | 3.834 | 3.680 | 3.911 | 3,456,079 | 3.7483 | 4.71% |
| 2005-10-06 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 1,358,727 | 12,942,607 | 9.5255 | 3.661 | 3.642 | 3.661 | 3.642 | 3.680 | 3,544,051 | 3.6519 | -1.04% |
| 2005-10-05 | 0 | 9.650 | 9.650 | 9.700 | 9.450 | 9.800 | 990,000 | 9,556,300 | 9.6528 | 3.700 | 3.700 | 3.719 | 3.623 | 3.757 | 2,582,278 | 3.7007 | 1.58% |
| 2005-10-04 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.750 | 872,000 | 8,317,800 | 9.5388 | 3.642 | 3.623 | 3.642 | 3.604 | 3.738 | 2,274,491 | 3.6570 | 0.53% |
| 2005-10-03 | 0 | 9.450 | 9.450 | 9.500 | 9.150 | 9.500 | 1,456,000 | 13,594,900 | 9.3372 | 3.623 | 3.623 | 3.642 | 3.508 | 3.642 | 3,797,774 | 3.5797 | 0.53% |
| 2005-09-30 | 0 | 9.400 | 9.400 | 9.450 | 8.850 | 9.650 | 3,346,000 | 31,170,600 | 9.3158 | 3.604 | 3.604 | 3.623 | 3.393 | 3.700 | 8,727,577 | 3.5715 | 6.21% |
| 2005-09-29 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 9.400 | 4,356,000 | 39,830,600 | 9.1438 | 3.393 | 3.393 | 3.412 | 3.374 | 3.604 | 11,362,022 | 3.5056 | -5.85% |
| 2005-09-28 | 0 | 9.400 | 9.350 | 9.400 | 9.050 | 9.400 | 1,400,000 | 13,052,300 | 9.3231 | 3.604 | 3.585 | 3.604 | 3.470 | 3.604 | 3,651,706 | 3.5743 | 3.87% |
| 2005-09-27 | 0 | 9.050 | 9.150 | 9.200 | 8.600 | 9.300 | 2,262,029 | 20,465,644 | 9.0475 | 3.470 | 3.508 | 3.527 | 3.297 | 3.565 | 5,900,189 | 3.4686 | 4.62% |
| 2005-09-26 | 0 | 8.650 | 8.600 | 8.650 | 8.500 | 8.650 | 712,000 | 6,127,900 | 8.6066 | 3.316 | 3.297 | 3.316 | 3.259 | 3.316 | 1,857,153 | 3.2996 | 2.37% |
| 2005-09-23 | 0 | 8.450 | 8.400 | 8.450 | 8.450 | 8.700 | 572,000 | 4,905,200 | 8.5755 | 3.240 | 3.220 | 3.240 | 3.240 | 3.335 | 1,491,983 | 3.2877 | -2.31% |
| 2005-09-22 | 0 | 8.650 | 8.600 | 8.650 | 8.200 | 8.700 | 838,000 | 7,168,100 | 8.5538 | 3.316 | 3.297 | 3.316 | 3.144 | 3.335 | 2,185,807 | 3.2794 | 3.59% |
| 2005-09-21 | 0 | 8.350 | 8.350 | 8.400 | 8.250 | 8.600 | 325,000 | 2,739,700 | 8.4298 | 3.201 | 3.201 | 3.220 | 3.163 | 3.297 | 847,717 | 3.2319 | -3.47% |
| 2005-09-20 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.700 | 830,000 | 7,175,500 | 8.6452 | 3.316 | 3.297 | 3.316 | 3.278 | 3.335 | 2,164,940 | 3.3144 | -0.57% |
| 2005-09-16 | 0 | 8.700 | 8.650 | 8.700 | 8.050 | 8.750 | 2,038,000 | 17,470,800 | 8.5725 | 3.335 | 3.316 | 3.335 | 3.086 | 3.355 | 5,315,840 | 3.2866 | 6.10% |
| 2005-09-15 | 0 | 8.200 | 8.200 | 8.300 | 8.200 | 8.450 | 684,000 | 5,677,500 | 8.3004 | 3.144 | 3.144 | 3.182 | 3.144 | 3.240 | 1,784,119 | 3.1822 | -2.38% |
| 2005-09-14 | 0 | 8.400 | 8.350 | 8.450 | 7.900 | 8.500 | 3,418,000 | 28,330,200 | 8.2885 | 3.220 | 3.201 | 3.240 | 3.029 | 3.259 | 8,915,379 | 3.1777 | 3.70% |
| 2005-09-13 | 0 | 8.100 | 8.050 | 8.150 | 7.800 | 8.250 | 1,584,000 | 12,759,900 | 8.0555 | 3.105 | 3.086 | 3.125 | 2.990 | 3.163 | 4,131,644 | 3.0883 | 3.85% |
| 2005-09-12 | 0 | 7.800 | 7.800 | 7.850 | 7.600 | 7.950 | 964,355 | 7,530,527 | 7.8089 | 2.990 | 2.990 | 3.010 | 2.914 | 3.048 | 2,515,386 | 2.9938 | 2.63% |
| 2005-09-09 | 0 | 7.600 | 7.550 | 7.600 | 7.000 | 7.600 | 1,786,000 | 13,291,200 | 7.4419 | 2.914 | 2.895 | 2.914 | 2.684 | 2.914 | 4,658,533 | 2.8531 | 8.57% |
| 2005-09-08 | 0 | 7.000 | 6.950 | 7.000 | 6.500 | 7.050 | 2,393,643 | 16,032,015 | 6.6977 | 2.684 | 2.665 | 2.684 | 2.492 | 2.703 | 6,243,486 | 2.5678 | 9.37% |
| 2005-09-07 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 180,000 | 1,152,500 | 6.4028 | 2.454 | 2.454 | 2.473 | 2.454 | 2.473 | 469,505 | 2.4547 | 0.00% |
| 2005-09-06 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.450 | 392,000 | 2,510,400 | 6.4041 | 2.454 | 2.454 | 2.473 | 2.434 | 2.473 | 1,022,478 | 2.4552 | 0.79% |
| 2005-09-05 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.350 | 244,000 | 1,545,800 | 6.3352 | 2.434 | 2.434 | 2.454 | 2.415 | 2.434 | 636,440 | 2.4288 | 0.79% |
| 2005-09-02 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.300 | 332,738 | 2,096,102 | 6.2996 | 2.415 | 2.415 | 2.434 | 2.415 | 2.415 | 867,901 | 2.4151 | 0.00% |
| 2005-09-01 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.450 | 900,000 | 5,717,000 | 6.3522 | 2.415 | 2.415 | 2.434 | 2.415 | 2.473 | 2,347,525 | 2.4353 | 1.61% |
| 2005-08-31 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.250 | 20,000 | 124,000 | 6.2000 | 2.377 | 2.358 | 2.396 | 2.358 | 2.396 | 52,167 | 2.3770 | 0.00% |
| 2005-08-30 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.350 | 106,000 | 668,800 | 6.3094 | 2.377 | 2.377 | 2.396 | 2.377 | 2.434 | 276,486 | 2.4189 | -1.59% |
| 2005-08-29 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.350 | 362,000 | 2,272,500 | 6.2776 | 2.415 | 2.396 | 2.415 | 2.396 | 2.434 | 944,227 | 2.4067 | -1.56% |
| 2005-08-26 | 0 | 6.400 | 6.350 | 6.400 | 6.250 | 6.400 | 250,000 | 1,591,700 | 6.3668 | 2.454 | 2.434 | 2.454 | 2.396 | 2.454 | 652,090 | 2.4409 | 2.40% |
| 2005-08-25 | 0 | 6.250 | 6.150 | 6.250 | 6.100 | 6.250 | 362,000 | 2,242,860 | 6.1957 | 2.396 | 2.358 | 2.396 | 2.339 | 2.396 | 944,227 | 2.3753 | 2.46% |
| 2005-08-24 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.250 | 154,000 | 945,800 | 6.1416 | 2.339 | 2.339 | 2.358 | 2.339 | 2.396 | 401,688 | 2.3546 | -0.81% |
| 2005-08-23 | 0 | 6.150 | 6.150 | 6.200 | 5.950 | 6.350 | 638,000 | 3,960,200 | 6.2072 | 2.358 | 2.358 | 2.377 | 2.281 | 2.434 | 1,664,135 | 2.3797 | 4.24% |
| 2005-08-22 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 6.050 | 260,000 | 1,545,800 | 5.9454 | 2.262 | 2.262 | 2.281 | 2.262 | 2.319 | 678,174 | 2.2794 | 0.85% |
| 2005-08-19 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.950 | 518,000 | 3,029,600 | 5.8486 | 2.243 | 2.224 | 2.243 | 2.224 | 2.281 | 1,351,131 | 2.2423 | -0.85% |
| 2005-08-18 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 6.100 | 680,000 | 4,075,200 | 5.9929 | 2.262 | 2.262 | 2.281 | 2.243 | 2.339 | 1,773,686 | 2.2976 | -3.28% |
| 2005-08-17 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.150 | 284,000 | 1,733,200 | 6.1028 | 2.339 | 2.319 | 2.339 | 2.339 | 2.358 | 740,775 | 2.3397 | 0.00% |
| 2005-08-16 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.250 | 524,000 | 3,215,100 | 6.1357 | 2.339 | 2.339 | 2.358 | 2.339 | 2.396 | 1,366,781 | 2.3523 | 1.67% |
| 2005-08-15 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.300 | 1,682,000 | 10,190,100 | 6.0583 | 2.300 | 2.300 | 2.319 | 2.300 | 2.415 | 4,387,264 | 2.3227 | 0.00% |
| 2005-08-12 | 0 | 6.000 | 6.000 | 6.050 | 5.850 | 6.700 | 3,232,000 | 19,845,000 | 6.1402 | 2.300 | 2.300 | 2.319 | 2.243 | 2.569 | 8,430,224 | 2.3540 | -3.23% |
| 2005-08-11 | 0 | 6.200 | 6.150 | 6.200 | 5.700 | 6.650 | 2,327,800 | 14,375,150 | 6.1754 | 2.377 | 2.358 | 2.377 | 2.185 | 2.549 | 6,071,744 | 2.3675 | 19.23% |
| 2005-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 1.994 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 1.994 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-08 | 0 | 5.200 | 5.200 | 5.250 | 4.850 | 5.250 | 2,098,000 | 10,666,600 | 5.0842 | 1.994 | 1.994 | 2.013 | 1.859 | 2.013 | 5,472,342 | 1.9492 | 6.67% |
| 2005-08-05 | 0 | 4.875 | 4.850 | 4.900 | 4.600 | 4.875 | 1,370,000 | 6,511,100 | 4.7526 | 1.869 | 1.859 | 1.879 | 1.764 | 1.869 | 3,573,455 | 1.8221 | 6.56% |
| 2005-08-04 | 0 | 4.575 | 4.550 | 4.575 | 4.350 | 4.600 | 954,000 | 4,249,950 | 4.4549 | 1.754 | 1.744 | 1.754 | 1.668 | 1.764 | 2,488,377 | 1.7079 | 5.17% |
| 2005-08-03 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.375 | 188,000 | 814,950 | 4.3348 | 1.668 | 1.649 | 1.668 | 1.649 | 1.677 | 490,372 | 1.6619 | 0.00% |
| 2005-08-02 | 0 | 4.350 | 4.350 | 4.375 | 4.325 | 4.350 | 204,000 | 885,800 | 4.3422 | 1.668 | 1.668 | 1.677 | 1.658 | 1.668 | 532,106 | 1.6647 | 0.58% |
| 2005-08-01 | 0 | 4.325 | 4.300 | 4.325 | 4.325 | 4.325 | 50,000 | 216,250 | 4.3250 | 1.658 | 1.649 | 1.658 | 1.658 | 1.658 | 130,418 | 1.6581 | 1.17% |
| 2005-07-29 | 0 | 4.275 | 4.275 | 4.350 | 4.250 | 4.250 | 100,000 | 425,000 | 4.2500 | 1.639 | 1.639 | 1.668 | 1.629 | 1.629 | 260,836 | 1.6294 | 1.18% |
| 2005-07-28 | 0 | 4.225 | 4.225 | 4.300 | 4.225 | 4.300 | 100,000 | 427,250 | 4.2725 | 1.620 | 1.620 | 1.649 | 1.620 | 1.649 | 260,836 | 1.6380 | -1.74% |
| 2005-07-27 | 0 | 4.300 | 4.225 | 4.300 | 4.200 | 4.300 | 160,000 | 678,500 | 4.2406 | 1.649 | 1.620 | 1.649 | 1.610 | 1.649 | 417,338 | 1.6258 | 2.99% |
| 2005-07-26 | 0 | 4.175 | 4.150 | 4.250 | 4.175 | 4.350 | 1,336,000 | 5,725,700 | 4.2857 | 1.601 | 1.591 | 1.629 | 1.601 | 1.668 | 3,484,771 | 1.6431 | -4.02% |
| 2005-07-25 | 0 | 4.350 | 4.350 | 4.375 | 4.325 | 4.400 | 610,000 | 2,664,250 | 4.3676 | 1.668 | 1.668 | 1.677 | 1.658 | 1.687 | 1,591,100 | 1.6745 | 0.00% |
| 2005-07-22 | 0 | 4.350 | 4.325 | 4.350 | 4.200 | 4.350 | 4,272,000 | 18,249,700 | 4.2719 | 1.668 | 1.658 | 1.668 | 1.610 | 1.668 | 11,142,920 | 1.6378 | 2.96% |
| 2005-07-21 | 0 | 4.225 | 4.200 | 4.225 | 4.175 | 4.225 | 710,000 | 2,983,250 | 4.2018 | 1.620 | 1.610 | 1.620 | 1.601 | 1.620 | 1,851,937 | 1.6109 | 0.60% |
| 2005-07-20 | 0 | 4.200 | 4.200 | 4.225 | 4.150 | 4.200 | 580,000 | 2,433,000 | 4.1948 | 1.610 | 1.610 | 1.620 | 1.591 | 1.610 | 1,512,850 | 1.6082 | 0.60% |
| 2005-07-19 | 0 | 4.175 | 4.150 | 4.175 | 4.100 | 4.175 | 2,806,000 | 11,514,700 | 4.1036 | 1.601 | 1.591 | 1.601 | 1.572 | 1.601 | 7,319,062 | 1.5732 | 1.21% |
| 2005-07-18 | 0 | 4.125 | 4.050 | 4.125 | 4.050 | 4.125 | 230,000 | 938,650 | 4.0811 | 1.581 | 1.553 | 1.581 | 1.553 | 1.581 | 599,923 | 1.5646 | 1.85% |
| 2005-07-15 | 0 | 4.050 | 4.000 | 4.175 | 3.950 | 4.175 | 898,000 | 3,674,100 | 4.0914 | 1.553 | 1.534 | 1.601 | 1.514 | 1.601 | 2,342,309 | 1.5686 | 0.00% |
| 2005-07-14 | 0 | 4.050 | 3.900 | 4.150 | 3.900 | 4.050 | 594,000 | 2,352,000 | 3.9596 | 1.553 | 1.495 | 1.591 | 1.495 | 1.553 | 1,549,367 | 1.5180 | 2.53% |
| 2005-07-13 | 0 | 3.950 | 3.825 | 4.050 | 3.825 | 4.000 | 294,000 | 1,149,100 | 3.9085 | 1.514 | 1.466 | 1.553 | 1.466 | 1.534 | 766,858 | 1.4985 | 5.33% |
| 2005-07-12 | 0 | 3.750 | 3.600 | 4.350 | 3.650 | 3.750 | 92,000 | 343,200 | 3.7304 | 1.438 | 1.380 | 1.668 | 1.399 | 1.438 | 239,969 | 1.4302 | 10.29% |
| 2005-07-11 | 0 | 3.400 | 3.350 | 3.425 | 3.275 | 3.625 | 276,000 | 959,500 | 3.4764 | 1.304 | 1.284 | 1.313 | 1.256 | 1.390 | 719,908 | 1.3328 | -6.21% |
| 2005-07-08 | 0 | 3.625 | 3.625 | 3.700 | 3.625 | 3.625 | 20,000 | 72,500 | 3.6250 | 1.390 | 1.390 | 1.419 | 1.390 | 1.390 | 52,167 | 1.3898 | -0.68% |
| 2005-07-07 | 0 | 3.650 | 3.625 | 3.725 | 3.650 | 3.750 | 126,000 | 464,950 | 3.6901 | 1.399 | 1.390 | 1.428 | 1.399 | 1.438 | 328,654 | 1.4147 | 1.39% |
| 2005-07-06 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.725 | 50,000 | 184,550 | 3.6910 | 1.380 | 1.380 | 1.399 | 1.380 | 1.428 | 130,418 | 1.4151 | -2.70% |
| 2005-07-05 | 0 | 3.700 | 3.650 | 3.725 | 3.700 | 3.750 | 130,000 | 484,000 | 3.7231 | 1.419 | 1.399 | 1.428 | 1.419 | 1.438 | 339,087 | 1.4274 | -1.99% |
| 2005-07-04 | 0 | 3.775 | 3.775 | 3.925 | 3.775 | 3.775 | 50,000 | 188,750 | 3.7750 | 1.447 | 1.447 | 1.505 | 1.447 | 1.447 | 130,418 | 1.4473 | -0.66% |
| 2005-06-30 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.800 | 122,000 | 463,600 | 3.8000 | 1.457 | 1.447 | 1.457 | 1.457 | 1.457 | 318,220 | 1.4569 | -0.65% |
| 2005-06-29 | 0 | 3.825 | 3.825 | 3.875 | 3.825 | 3.850 | 88,000 | 338,050 | 3.8415 | 1.466 | 1.466 | 1.486 | 1.466 | 1.476 | 229,536 | 1.4728 | -1.29% |
| 2005-06-28 | 0 | 3.875 | 3.800 | 3.875 | 3.850 | 3.875 | 322,000 | 1,242,450 | 3.8585 | 1.486 | 1.457 | 1.486 | 1.476 | 1.486 | 839,892 | 1.4793 | 0.00% |
| 2005-06-27 | 0 | 3.875 | 3.850 | 3.975 | 3.850 | 3.900 | 490,000 | 1,897,550 | 3.8726 | 1.486 | 1.476 | 1.524 | 1.476 | 1.495 | 1,278,097 | 1.4847 | -1.90% |
| 2005-06-24 | 0 | 3.950 | 3.925 | 3.950 | 3.900 | 4.025 | 348,000 | 1,385,600 | 3.9816 | 1.514 | 1.505 | 1.514 | 1.495 | 1.543 | 907,710 | 1.5265 | -0.63% |
| 2005-06-23 | 0 | 3.975 | 3.850 | 3.975 | 3.875 | 3.975 | 92,000 | 361,050 | 3.9245 | 1.524 | 1.476 | 1.524 | 1.486 | 1.524 | 239,969 | 1.5046 | 0.63% |
| 2005-06-22 | 0 | 3.950 | 3.900 | 3.950 | 3.800 | 4.025 | 330,000 | 1,306,600 | 3.9594 | 1.514 | 1.495 | 1.514 | 1.457 | 1.543 | 860,759 | 1.5180 | -1.86% |
| 2005-06-21 | 0 | 4.025 | 4.000 | 4.050 | 3.900 | 4.050 | 456,000 | 1,825,500 | 4.0033 | 1.543 | 1.534 | 1.553 | 1.495 | 1.553 | 1,189,413 | 1.5348 | 5.92% |
| 2005-06-20 | 0 | 3.800 | 3.775 | 3.975 | 3.800 | 3.825 | 540,000 | 2,052,500 | 3.8009 | 1.457 | 1.447 | 1.524 | 1.457 | 1.466 | 1,408,515 | 1.4572 | 0.00% |
| 2005-06-17 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 4.000 | 226,000 | 859,900 | 3.8049 | 1.457 | 1.438 | 1.457 | 1.438 | 1.534 | 589,490 | 1.4587 | 0.00% |
| 2005-06-16 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 4.000 | 108,000 | 410,600 | 3.8019 | 1.457 | 1.438 | 1.457 | 1.438 | 1.534 | 281,703 | 1.4576 | -3.80% |
| 2005-06-15 | 0 | 3.950 | 3.800 | 3.950 | 3.900 | 3.950 | 80,000 | 313,000 | 3.9125 | 1.514 | 1.457 | 1.514 | 1.495 | 1.514 | 208,669 | 1.5000 | 3.95% |
| 2005-06-14 | 0 | 3.800 | 3.775 | 3.900 | 3.800 | 3.800 | 94,000 | 357,200 | 3.8000 | 1.457 | 1.447 | 1.495 | 1.457 | 1.457 | 245,186 | 1.4569 | 0.00% |
| 2005-06-13 | 0 | 3.800 | 3.675 | 3.825 | 3.650 | 3.800 | 76,000 | 287,300 | 3.7803 | 1.457 | 1.409 | 1.466 | 1.399 | 1.457 | 198,235 | 1.4493 | 5.56% |
| 2005-06-10 | 0 | 3.600 | 3.600 | 3.825 | 3.600 | 3.700 | 96,000 | 353,800 | 3.6854 | 1.380 | 1.380 | 1.466 | 1.380 | 1.419 | 250,403 | 1.4129 | -5.88% |
| 2005-06-09 | 0 | 3.825 | 3.500 | 3.900 | 3.500 | 3.875 | 92,000 | 346,450 | 3.7658 | 1.466 | 1.342 | 1.495 | 1.342 | 1.486 | 239,969 | 1.4437 | -0.65% |
| 2005-06-08 | 0 | 3.850 | 3.825 | 3.900 | 3.825 | 3.950 | 356,000 | 1,372,000 | 3.8539 | 1.476 | 1.466 | 1.495 | 1.466 | 1.514 | 928,577 | 1.4775 | -1.91% |
| 2005-06-07 | 0 | 3.925 | 3.925 | 4.000 | - | - | 0 | 0 | - | 1.505 | 1.505 | 1.534 | - | - | 0 | - | 0.64% |
| 2005-06-06 | 0 | 3.900 | 3.825 | 4.000 | 3.900 | 3.900 | 20,000 | 78,000 | 3.9000 | 1.495 | 1.466 | 1.534 | 1.495 | 1.495 | 52,167 | 1.4952 | 1.96% |
| 2005-06-03 | 0 | 3.825 | 3.900 | 3.975 | 3.825 | 4.050 | 160,000 | 621,500 | 3.8844 | 1.466 | 1.495 | 1.524 | 1.466 | 1.553 | 417,338 | 1.4892 | -6.71% |
| 2005-06-02 | 0 | 4.100 | 4.050 | 4.100 | 4.000 | 4.100 | 84,000 | 343,300 | 4.0869 | 1.572 | 1.553 | 1.572 | 1.534 | 1.572 | 219,102 | 1.5668 | 1.86% |
| 2005-06-01 | 0 | 4.025 | 4.025 | 4.100 | 4.000 | 4.100 | 102,000 | 409,400 | 4.0137 | 1.543 | 1.543 | 1.572 | 1.534 | 1.572 | 266,053 | 1.5388 | -4.51% |
| 2005-05-31 | 0 | 4.215 | 4.025 | 4.325 | - | - | 0 | 0 | - | 1.616 | 1.543 | 1.658 | - | - | 0 | - | 0.00% |
| 2005-05-30 | 0 | 4.215 | 4.050 | 4.300 | - | - | 0 | 0 | - | 1.616 | 1.553 | 1.649 | - | - | 0 | - | 0.00% |
| 2005-05-27 | 0 | 4.275 | 4.125 | 4.300 | 3.950 | 4.275 | 52,000 | 213,100 | 4.0981 | 1.616 | 1.559 | 1.625 | 1.493 | 1.616 | 137,566 | 1.5491 | 4.27% |
| 2005-05-26 | 0 | 4.100 | 3.975 | - | - | - | 0 | 0 | - | 1.550 | 1.503 | - | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 4.100 | 4.100 | 4.200 | 4.050 | 4.150 | 290,000 | 1,197,400 | 4.1290 | 1.550 | 1.550 | 1.588 | 1.531 | 1.569 | 767,192 | 1.5608 | 2.50% |
| 2005-05-24 | 0 | 4.000 | 4.000 | - | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 1.512 | 1.512 | - | 1.512 | 1.512 | 52,910 | 1.5120 | 0.00% |
| 2005-05-23 | 0 | 4.000 | 3.825 | 4.200 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.512 | 1.446 | 1.588 | 1.512 | 1.512 | 26,455 | 1.5120 | -2.44% |
| 2005-05-20 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.550 | 1.512 | 1.550 | - | - | 0 | - | -1.20% |
| 2005-05-19 | 0 | 4.150 | 3.900 | 4.150 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.569 | 1.474 | 1.569 | 1.550 | 1.550 | 52,910 | 1.5498 | -0.60% |
| 2005-05-18 | 0 | 4.175 | 4.050 | 4.275 | - | - | 0 | 0 | - | 1.578 | 1.531 | 1.616 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.578 | - | 1.578 | - | - | 0 | - | -2.34% |
| 2005-05-13 | 0 | 4.275 | 4.275 | 4.400 | 4.225 | 4.300 | 54,000 | 230,600 | 4.2704 | 1.616 | 1.616 | 1.663 | 1.597 | 1.625 | 142,857 | 1.6142 | -1.72% |
| 2005-05-12 | 0 | 4.350 | 4.350 | 4.500 | 4.350 | 4.350 | 8,000 | 34,800 | 4.3500 | 1.644 | 1.644 | 1.701 | 1.644 | 1.644 | 21,164 | 1.6443 | 0.00% |
| 2005-05-11 | 0 | 4.350 | 4.350 | 4.500 | 4.350 | 4.400 | 42,000 | 183,100 | 4.3595 | 1.644 | 1.644 | 1.701 | 1.644 | 1.663 | 111,111 | 1.6479 | -1.14% |
| 2005-05-10 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 322,000 | 1,406,800 | 4.3689 | 1.663 | 1.644 | 1.663 | 1.644 | 1.663 | 851,848 | 1.6515 | 1.15% |
| 2005-05-09 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.400 | 1,082,000 | 4,583,950 | 4.2366 | 1.644 | 1.644 | 1.663 | 1.644 | 1.663 | 2,862,421 | 1.6014 | 4.82% |
| 2005-05-06 | 0 | 4.150 | 4.150 | 4.400 | 4.025 | 4.300 | 136,000 | 572,300 | 4.2081 | 1.569 | 1.569 | 1.663 | 1.521 | 1.625 | 359,787 | 1.5907 | -3.49% |
| 2005-05-05 | 0 | 4.300 | 4.050 | 4.300 | 4.050 | 4.300 | 46,000 | 188,300 | 4.0935 | 1.625 | 1.531 | 1.625 | 1.531 | 1.625 | 121,693 | 1.5473 | 4.88% |
| 2005-05-04 | 0 | 4.100 | 4.000 | 4.200 | 4.100 | 4.200 | 50,000 | 207,000 | 4.1400 | 1.550 | 1.512 | 1.588 | 1.550 | 1.588 | 132,275 | 1.5649 | -2.38% |
| 2005-05-03 | 0 | 4.200 | 4.050 | 4.200 | 3.600 | 4.200 | 164,000 | 660,700 | 4.0287 | 1.588 | 1.531 | 1.588 | 1.361 | 1.588 | 433,861 | 1.5228 | -0.59% |
| 2005-04-29 | 0 | 4.225 | 3.900 | 4.250 | - | - | 0 | 0 | - | 1.597 | 1.474 | 1.607 | - | - | 0 | - | 0.00% |
| 2005-04-28 | 0 | 4.225 | - | 4.350 | - | - | 0 | 0 | - | 1.597 | - | 1.644 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 4.225 | - | 4.375 | - | - | 0 | 0 | - | 1.597 | - | 1.654 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 4.225 | 4.225 | 4.375 | 4.225 | 4.400 | 76,000 | 328,550 | 4.3230 | 1.597 | 1.597 | 1.654 | 1.597 | 1.663 | 201,057 | 1.6341 | -3.98% |
| 2005-04-25 | 0 | 4.400 | 4.350 | 4.425 | 4.375 | 4.425 | 254,000 | 1,117,000 | 4.3976 | 1.663 | 1.644 | 1.673 | 1.654 | 1.673 | 671,955 | 1.6623 | 0.00% |
| 2005-04-22 | 0 | 4.400 | 4.350 | 4.500 | 4.100 | 4.500 | 204,000 | 902,250 | 4.4228 | 1.663 | 1.644 | 1.701 | 1.550 | 1.701 | 539,680 | 1.6718 | 8.64% |
| 2005-04-21 | 0 | 4.050 | 4.025 | 4.075 | 3.900 | 4.050 | 386,000 | 1,542,500 | 3.9961 | 1.531 | 1.521 | 1.540 | 1.474 | 1.531 | 1,021,160 | 1.5105 | 1.89% |
| 2005-04-20 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 3.975 | 30,000 | 119,250 | 3.9750 | 1.503 | 1.493 | 1.512 | 1.503 | 1.503 | 79,365 | 1.5026 | 0.63% |
| 2005-04-19 | 0 | 3.950 | 3.950 | 4.050 | - | - | 0 | 0 | - | 1.493 | 1.493 | 1.531 | - | - | 0 | - | 1.28% |
| 2005-04-18 | 0 | 3.900 | 3.850 | - | - | - | 0 | 0 | - | 1.474 | 1.455 | - | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 3.900 | 3.900 | 3.950 | 3.850 | 3.900 | 38,000 | 147,750 | 3.8882 | 1.474 | 1.474 | 1.493 | 1.455 | 1.474 | 100,529 | 1.4697 | -1.89% |
| 2005-04-14 | 0 | 3.975 | 3.500 | 3.975 | 3.825 | 4.025 | 88,000 | 344,600 | 3.9159 | 1.503 | 1.323 | 1.503 | 1.446 | 1.521 | 232,803 | 1.4802 | -0.63% |
| 2005-04-13 | 0 | 4.000 | 3.850 | 4.000 | 3.975 | 4.050 | 118,000 | 473,600 | 4.0136 | 1.512 | 1.455 | 1.512 | 1.503 | 1.531 | 312,168 | 1.5171 | -1.23% |
| 2005-04-12 | 0 | 4.050 | 4.050 | 4.150 | 4.050 | 4.200 | 50,000 | 205,200 | 4.1040 | 1.531 | 1.531 | 1.569 | 1.531 | 1.588 | 132,275 | 1.5513 | -5.81% |
| 2005-04-11 | 0 | 4.300 | 4.075 | 4.300 | 4.200 | 4.375 | 104,000 | 447,250 | 4.3005 | 1.625 | 1.540 | 1.625 | 1.588 | 1.654 | 275,131 | 1.6256 | -1.15% |
| 2005-04-08 | 0 | 4.350 | 4.200 | 4.350 | 4.375 | 4.400 | 30,000 | 131,300 | 4.3767 | 1.644 | 1.588 | 1.644 | 1.654 | 1.663 | 79,365 | 1.6544 | -0.57% |
| 2005-04-07 | 0 | 4.375 | 4.375 | 4.400 | 4.150 | 4.525 | 492,000 | 2,115,700 | 4.3002 | 1.654 | 1.654 | 1.663 | 1.569 | 1.710 | 1,301,582 | 1.6255 | -2.78% |
| 2005-04-06 | 0 | 4.500 | 4.450 | 4.575 | 4.400 | 4.600 | 462,000 | 2,058,250 | 4.4551 | 1.701 | 1.682 | 1.729 | 1.663 | 1.739 | 1,222,217 | 1.6840 | 2.86% |
| 2005-04-04 | 0 | 4.375 | 4.325 | 4.375 | 4.350 | 4.450 | 190,000 | 831,050 | 4.3739 | 1.654 | 1.635 | 1.654 | 1.644 | 1.682 | 502,643 | 1.6534 | 1.16% |
| 2005-04-01 | 0 | 4.325 | 4.325 | 4.375 | 4.325 | 4.425 | 807,000 | 3,471,249 | 4.3014 | 1.635 | 1.635 | 1.654 | 1.635 | 1.673 | 2,134,911 | 1.6259 | 0.58% |
| 2005-03-31 | 0 | 4.300 | 4.250 | 4.400 | 4.250 | 4.300 | 426,000 | 1,819,550 | 4.2712 | 1.625 | 1.607 | 1.663 | 1.607 | 1.625 | 1,126,979 | 1.6145 | 0.00% |
| 2005-03-30 | 0 | 4.300 | 4.275 | 4.350 | 4.225 | 4.400 | 330,400 | 1,418,600 | 4.2936 | 1.625 | 1.616 | 1.644 | 1.597 | 1.663 | 874,070 | 1.6230 | -2.82% |
| 2005-03-29 | 0 | 4.425 | 4.400 | 4.600 | 4.250 | 4.525 | 504,000 | 2,198,000 | 4.3611 | 1.673 | 1.663 | 1.739 | 1.607 | 1.710 | 1,333,327 | 1.6485 | 4.12% |
| 2005-03-24 | 0 | 4.250 | 4.250 | 4.300 | 3.750 | 4.250 | 316,000 | 1,304,400 | 4.1278 | 1.607 | 1.607 | 1.625 | 1.418 | 1.607 | 835,975 | 1.5603 | 14.86% |
| 2005-03-23 | 0 | 3.700 | 3.675 | 3.725 | 3.575 | 3.700 | 238,000 | 871,950 | 3.6637 | 1.399 | 1.389 | 1.408 | 1.351 | 1.399 | 629,627 | 1.3849 | -1.99% |
| 2005-03-22 | 0 | 3.775 | 3.600 | 3.775 | 3.775 | 3.775 | 30,000 | 113,500 | 3.7833 | 1.427 | 1.361 | 1.427 | 1.427 | 1.427 | 79,365 | 1.4301 | -1.31% |
| 2005-03-21 | 0 | 3.825 | 3.825 | 3.875 | 3.600 | 4.050 | 760,000 | 2,904,700 | 3.8220 | 1.446 | 1.446 | 1.465 | 1.361 | 1.531 | 2,010,573 | 1.4447 | -8.38% |
| 2005-03-18 | 0 | 4.175 | 4.150 | 4.225 | 4.175 | 4.275 | 294,000 | 1,246,350 | 4.2393 | 1.578 | 1.569 | 1.597 | 1.578 | 1.616 | 777,774 | 1.6025 | -3.47% |
| 2005-03-17 | 0 | 4.325 | 4.325 | 4.350 | 4.325 | 4.650 | 480,000 | 2,138,450 | 4.4551 | 1.635 | 1.635 | 1.644 | 1.635 | 1.758 | 1,269,836 | 1.6840 | -7.49% |
| 2005-03-16 | 0 | 4.675 | 4.650 | 4.675 | 4.500 | 4.675 | 400,000 | 1,832,550 | 4.5814 | 1.767 | 1.758 | 1.767 | 1.701 | 1.767 | 1,058,196 | 1.7318 | 0.00% |
| 2005-03-15 | 0 | 4.675 | 4.675 | 4.725 | 4.675 | 4.850 | 214,000 | 1,011,800 | 4.7280 | 1.767 | 1.767 | 1.786 | 1.767 | 1.833 | 566,135 | 1.7872 | -5.56% |
| 2005-03-14 | 0 | 4.950 | 4.850 | 4.975 | 4.950 | 4.950 | 52,000 | 257,400 | 4.9500 | 1.871 | 1.833 | 1.881 | 1.871 | 1.871 | 137,566 | 1.8711 | 0.00% |
| 2005-03-11 | 0 | 4.950 | 4.900 | 4.975 | 4.950 | 4.975 | 24,000 | 118,900 | 4.9542 | 1.871 | 1.852 | 1.881 | 1.871 | 1.881 | 63,492 | 1.8727 | -0.50% |
| 2005-03-10 | 0 | 4.975 | 4.825 | 5.000 | 4.900 | 5.000 | 160,000 | 793,800 | 4.9613 | 1.881 | 1.824 | 1.890 | 1.852 | 1.890 | 423,279 | 1.8754 | -1.49% |
| 2005-03-09 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.050 | 224,000 | 1,129,500 | 5.0424 | 1.909 | 1.909 | 1.928 | 1.890 | 1.909 | 592,590 | 1.9060 | 0.00% |
| 2005-03-08 | 0 | 5.050 | 5.000 | 5.100 | 4.975 | 5.050 | 278,000 | 1,394,250 | 5.0153 | 1.909 | 1.890 | 1.928 | 1.881 | 1.909 | 735,447 | 1.8958 | 0.00% |
| 2005-03-07 | 0 | 5.050 | 5.050 | 5.100 | 4.850 | 5.050 | 188,000 | 943,500 | 5.0186 | 1.909 | 1.909 | 1.928 | 1.833 | 1.909 | 497,352 | 1.8970 | 1.00% |
| 2005-03-04 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 270,000 | 1,363,500 | 5.0500 | 1.890 | 1.890 | 1.928 | 1.890 | 1.928 | 714,283 | 1.9089 | -0.99% |
| 2005-03-03 | 0 | 5.050 | 5.000 | 5.050 | 4.975 | 5.050 | 390,000 | 1,948,250 | 4.9955 | 1.909 | 1.890 | 1.909 | 1.881 | 1.909 | 1,031,742 | 1.8883 | 1.51% |
| 2005-03-02 | 0 | 4.975 | 4.825 | 4.975 | 4.850 | 5.200 | 630,000 | 3,147,000 | 4.9952 | 1.881 | 1.824 | 1.881 | 1.833 | 1.966 | 1,666,659 | 1.8882 | -3.40% |
| 2005-03-01 | 0 | 5.150 | 5.100 | 5.150 | 4.900 | 5.150 | 804,000 | 4,042,550 | 5.0280 | 1.947 | 1.928 | 1.947 | 1.852 | 1.947 | 2,126,975 | 1.9006 | 4.04% |
| 2005-02-28 | 0 | 4.950 | 4.850 | 4.975 | 4.850 | 5.000 | 722,000 | 3,590,850 | 4.9735 | 1.871 | 1.833 | 1.881 | 1.833 | 1.890 | 1,910,045 | 1.8800 | 0.51% |
| 2005-02-25 | 0 | 4.925 | 4.900 | 4.950 | 4.825 | 4.950 | 460,000 | 2,240,600 | 4.8709 | 1.862 | 1.852 | 1.871 | 1.824 | 1.871 | 1,216,926 | 1.8412 | 1.55% |
| 2005-02-24 | 0 | 4.850 | 4.825 | 4.875 | 4.600 | 4.850 | 728,000 | 3,462,050 | 4.7556 | 1.833 | 1.824 | 1.843 | 1.739 | 1.833 | 1,925,917 | 1.7976 | 6.59% |
| 2005-02-23 | 0 | 4.550 | 4.550 | 4.600 | 4.475 | 4.600 | 178,000 | 809,000 | 4.5449 | 1.720 | 1.720 | 1.739 | 1.692 | 1.739 | 470,897 | 1.7180 | -1.09% |
| 2005-02-22 | 0 | 4.600 | 4.600 | 4.625 | 4.425 | 4.600 | 1,254,000 | 5,668,100 | 4.5200 | 1.739 | 1.739 | 1.748 | 1.673 | 1.739 | 3,317,446 | 1.7086 | 4.55% |
| 2005-02-21 | 0 | 4.400 | 4.400 | 4.425 | 4.150 | 4.400 | 410,000 | 1,795,900 | 4.3802 | 1.663 | 1.663 | 1.673 | 1.569 | 1.663 | 1,084,651 | 1.6557 | 4.76% |
| 2005-02-18 | 0 | 4.200 | 4.200 | 4.275 | 4.200 | 4.350 | 204,000 | 871,350 | 4.2713 | 1.588 | 1.588 | 1.616 | 1.588 | 1.644 | 539,680 | 1.6146 | -3.45% |
| 2005-02-17 | 0 | 4.350 | 4.225 | 4.350 | - | - | 0 | 0 | - | 1.644 | 1.597 | 1.644 | - | - | 0 | - | 0.00% |
| 2005-02-16 | 0 | 4.350 | 4.350 | 4.400 | 4.000 | 4.450 | 1,538,000 | 6,515,100 | 4.2361 | 1.644 | 1.644 | 1.663 | 1.512 | 1.682 | 4,068,765 | 1.6012 | 8.75% |
| 2005-02-15 | 0 | 4.000 | 3.975 | 4.000 | 3.800 | 4.000 | 302,000 | 1,187,750 | 3.9329 | 1.512 | 1.503 | 1.512 | 1.436 | 1.512 | 798,938 | 1.4867 | 3.23% |
| 2005-02-14 | 0 | 3.875 | 3.875 | 3.900 | 3.675 | 3.875 | 1,036,000 | 3,928,700 | 3.7922 | 1.465 | 1.465 | 1.474 | 1.389 | 1.465 | 2,740,729 | 1.4335 | 5.44% |
| 2005-02-08 | 0 | 3.675 | 3.650 | 3.725 | 3.675 | 3.675 | 50,000 | 183,750 | 3.6750 | 1.389 | 1.380 | 1.408 | 1.389 | 1.389 | 132,275 | 1.3892 | 0.68% |
| 2005-02-07 | 0 | 3.650 | 3.650 | 3.725 | 3.600 | 3.625 | 146,000 | 525,900 | 3.6021 | 1.380 | 1.380 | 1.408 | 1.361 | 1.370 | 386,242 | 1.3616 | 1.39% |
| 2005-02-04 | 0 | 3.600 | 3.575 | 3.675 | 3.500 | 3.600 | 40,000 | 142,000 | 3.5500 | 1.361 | 1.351 | 1.389 | 1.323 | 1.361 | 105,820 | 1.3419 | 4.35% |
| 2005-02-03 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 14,000 | 48,300 | 3.4500 | 1.304 | 1.304 | 1.342 | 1.304 | 1.304 | 37,037 | 1.3041 | 1.47% |
| 2005-02-02 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 24,000 | 81,600 | 3.4000 | 1.285 | 1.285 | 1.323 | 1.285 | 1.285 | 63,492 | 1.2852 | 0.00% |
| 2005-02-01 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.675 | 78,000 | 272,850 | 3.4981 | 1.285 | 1.285 | 1.323 | 1.285 | 1.389 | 206,348 | 1.3223 | -4.90% |
| 2005-01-31 | 0 | 3.575 | 3.550 | 3.625 | 3.550 | 3.625 | 292,000 | 1,055,450 | 3.6146 | 1.351 | 1.342 | 1.370 | 1.342 | 1.370 | 772,483 | 1.3663 | 0.00% |
| 2005-01-28 | 0 | 3.575 | 3.525 | 3.600 | 3.375 | 3.600 | 818,000 | 2,886,000 | 3.5281 | 1.351 | 1.332 | 1.361 | 1.276 | 1.361 | 2,164,012 | 1.3336 | 5.93% |
| 2005-01-27 | 0 | 3.375 | 3.300 | 3.400 | 3.375 | 3.450 | 834,000 | 2,854,400 | 3.4225 | 1.276 | 1.247 | 1.285 | 1.276 | 1.304 | 2,206,340 | 1.2937 | -0.74% |
| 2005-01-26 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 1.285 | 1.285 | 1.295 | 1.285 | 1.285 | 15,873 | 1.2852 | 0.74% |
| 2005-01-25 | 0 | 3.375 | 3.250 | 3.375 | 3.350 | 3.375 | 220,000 | 738,950 | 3.3589 | 1.276 | 1.229 | 1.276 | 1.266 | 1.276 | 582,008 | 1.2697 | 0.00% |
| 2005-01-24 | 0 | 3.375 | 3.200 | 3.400 | - | - | 0 | 0 | - | 1.276 | 1.210 | 1.285 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 3.375 | 3.375 | 3.400 | 3.250 | 3.450 | 246,000 | 843,250 | 3.4278 | 1.276 | 1.276 | 1.285 | 1.229 | 1.304 | 650,791 | 1.2957 | 1.50% |
| 2005-01-20 | 0 | 3.325 | 3.200 | 3.325 | 3.350 | 3.350 | 12,000 | 40,200 | 3.3500 | 1.257 | 1.210 | 1.257 | 1.266 | 1.266 | 31,746 | 1.2663 | -0.75% |
| 2005-01-19 | 0 | 3.350 | 3.300 | 3.500 | 3.300 | 3.450 | 92,000 | 308,850 | 3.3571 | 1.266 | 1.247 | 1.323 | 1.247 | 1.304 | 243,385 | 1.2690 | -1.47% |
| 2005-01-18 | 0 | 3.400 | 3.400 | 3.450 | 2.850 | 3.625 | 3,162,000 | 10,141,600 | 3.2073 | 1.285 | 1.285 | 1.304 | 1.077 | 1.370 | 8,365,043 | 1.2124 | 21.43% |
| 2005-01-17 | 0 | 2.800 | 2.775 | 2.825 | 2.775 | 2.800 | 164,000 | 458,500 | 2.7957 | 1.058 | 1.049 | 1.068 | 1.049 | 1.058 | 433,861 | 1.0568 | 0.00% |
| 2005-01-14 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 54,000 | 151,200 | 2.8000 | 1.058 | 1.049 | 1.058 | 1.058 | 1.058 | 142,857 | 1.0584 | 0.00% |
| 2005-01-13 | 0 | 2.800 | 2.650 | 2.875 | 2.800 | 2.850 | 294,000 | 835,000 | 2.8401 | 1.058 | 1.002 | 1.087 | 1.058 | 1.077 | 777,774 | 1.0736 | 0.00% |
| 2005-01-12 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.825 | 130,000 | 365,250 | 2.8096 | 1.058 | 1.049 | 1.068 | 1.058 | 1.068 | 343,914 | 1.0620 | -1.75% |
| 2005-01-11 | 0 | 2.850 | 2.825 | 2.850 | 2.850 | 2.875 | 268,000 | 764,300 | 2.8519 | 1.077 | 1.068 | 1.077 | 1.077 | 1.087 | 708,992 | 1.0780 | -0.87% |
| 2005-01-10 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 122,000 | 349,400 | 2.8639 | 1.087 | 1.077 | 1.087 | 1.077 | 1.087 | 322,750 | 1.0826 | 0.88% |
| 2005-01-07 | 0 | 2.850 | 2.750 | 2.875 | 2.775 | 2.850 | 1,460,000 | 4,123,750 | 2.8245 | 1.077 | 1.040 | 1.087 | 1.049 | 1.077 | 3,862,417 | 1.0677 | 3.64% |
| 2005-01-06 | 0 | 2.750 | 2.750 | 2.825 | 2.750 | 2.750 | 30,000 | 82,500 | 2.7500 | 1.040 | 1.040 | 1.068 | 1.040 | 1.040 | 79,365 | 1.0395 | 0.00% |
| 2005-01-05 | 0 | 2.750 | 2.750 | 2.825 | 2.725 | 2.750 | 164,000 | 447,500 | 2.7287 | 1.040 | 1.040 | 1.068 | 1.030 | 1.040 | 433,861 | 1.0314 | 0.92% |
| 2005-01-04 | 0 | 2.725 | 2.725 | 2.825 | 2.700 | 2.725 | 88,000 | 238,850 | 2.7142 | 1.030 | 1.030 | 1.068 | 1.021 | 1.030 | 232,803 | 1.0260 | -2.68% |
| 2005-01-03 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.800 | 34,000 | 95,200 | 2.8000 | 1.058 | 1.058 | 1.077 | 1.058 | 1.058 | 89,947 | 1.0584 | -0.88% |
| 2004-12-31 | 0 | 2.825 | 2.825 | 2.850 | 2.600 | 2.825 | 1,058,000 | 2,915,000 | 2.7552 | 1.068 | 1.068 | 1.077 | 0.983 | 1.068 | 2,798,930 | 1.0415 | 7.62% |
| 2004-12-30 | 0 | 2.625 | 2.625 | 2.675 | 2.550 | 2.650 | 672,000 | 1,747,050 | 2.5998 | 0.992 | 0.992 | 1.011 | 0.964 | 1.002 | 1,777,770 | 0.9827 | 2.94% |
| 2004-12-29 | 0 | 2.550 | 2.450 | 2.575 | 2.425 | 2.550 | 1,192,000 | 2,952,500 | 2.4769 | 0.964 | 0.926 | 0.973 | 0.917 | 0.964 | 3,153,425 | 0.9363 | 6.25% |
| 2004-12-28 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.400 | 594,000 | 1,423,250 | 2.3960 | 0.907 | 0.898 | 0.917 | 0.898 | 0.907 | 1,571,422 | 0.9057 | 3.23% |
| 2004-12-24 | 0 | 2.325 | 2.325 | 2.375 | - | - | 0 | 0 | - | 0.879 | 0.879 | 0.898 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 2.325 | 2.325 | 2.375 | - | - | 0 | 0 | - | 0.879 | 0.879 | 0.898 | - | - | 0 | - | 1.09% |
| 2004-12-22 | 0 | 2.300 | 2.300 | 2.375 | 2.300 | 2.300 | 230,000 | 529,000 | 2.3000 | 0.869 | 0.869 | 0.898 | 0.869 | 0.869 | 608,463 | 0.8694 | 0.00% |
| 2004-12-21 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 100,000 | 230,000 | 2.3000 | 0.869 | 0.869 | 0.879 | 0.869 | 0.869 | 264,549 | 0.8694 | 0.00% |
| 2004-12-20 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 296,000 | 680,800 | 2.3000 | 0.869 | 0.869 | 0.888 | 0.869 | 0.869 | 783,065 | 0.8694 | -1.08% |
| 2004-12-17 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 644,000 | 1,497,300 | 2.3250 | 0.879 | 0.879 | 0.888 | 0.879 | 0.879 | 1,703,696 | 0.8789 | -1.06% |
| 2004-12-16 | 0 | 2.350 | 2.325 | 2.375 | 2.325 | 2.350 | 64,000 | 149,650 | 2.3383 | 0.888 | 0.879 | 0.898 | 0.879 | 0.888 | 169,311 | 0.8839 | -2.08% |
| 2004-12-15 | 0 | 2.400 | 2.300 | 2.400 | 2.225 | 2.400 | 864,000 | 1,984,850 | 2.2973 | 0.907 | 0.869 | 0.907 | 0.841 | 0.907 | 2,285,704 | 0.8684 | 9.09% |
| 2004-12-14 | 0 | 2.200 | - | 2.225 | 2.200 | 2.200 | 300,000 | 660,000 | 2.2000 | 0.832 | - | 0.841 | 0.832 | 0.832 | 793,647 | 0.8316 | 0.00% |
| 2004-12-13 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.200 | 480,000 | 1,056,000 | 2.2000 | 0.832 | 0.832 | 0.841 | 0.832 | 0.832 | 1,269,836 | 0.8316 | 0.00% |
| 2004-12-10 | 0 | 2.200 | 2.150 | 2.200 | - | - | 0 | 0 | - | 0.832 | 0.813 | 0.832 | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 2.200 | 2.150 | 2.200 | 2.150 | 2.200 | 116,000 | 251,700 | 2.1698 | 0.832 | 0.813 | 0.832 | 0.813 | 0.832 | 306,877 | 0.8202 | 0.00% |
| 2004-12-08 | 0 | 2.200 | 2.175 | 2.200 | - | - | 0 | 0 | - | 0.832 | 0.822 | 0.832 | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 142,000 | 310,350 | 2.1856 | 0.832 | 0.822 | 0.832 | 0.813 | 0.832 | 375,660 | 0.8261 | 0.00% |
| 2004-12-06 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.200 | 52,000 | 114,400 | 2.2000 | 0.832 | 0.813 | 0.832 | 0.832 | 0.832 | 137,566 | 0.8316 | 0.00% |
| 2004-12-03 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.250 | 342,000 | 754,050 | 2.2048 | 0.832 | 0.832 | 0.841 | 0.832 | 0.851 | 904,758 | 0.8334 | 0.00% |
| 2004-12-02 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 196,000 | 427,450 | 2.1809 | 0.832 | 0.822 | 0.832 | 0.822 | 0.832 | 518,516 | 0.8244 | 1.15% |
| 2004-12-01 | 0 | 2.175 | 2.125 | 2.175 | 2.150 | 2.175 | 174,000 | 374,950 | 2.1549 | 0.822 | 0.803 | 0.822 | 0.813 | 0.822 | 460,315 | 0.8146 | 1.16% |
| 2004-11-30 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.150 | 1,050,000 | 2,257,500 | 2.1500 | 0.813 | 0.813 | 0.822 | 0.813 | 0.813 | 2,777,766 | 0.8127 | 0.00% |
| 2004-11-29 | 0 | 2.150 | 2.125 | 2.175 | 2.125 | 2.150 | 140,000 | 298,750 | 2.1339 | 0.813 | 0.803 | 0.822 | 0.803 | 0.813 | 370,369 | 0.8066 | 1.18% |
| 2004-11-26 | 0 | 2.125 | 2.000 | 2.150 | 2.125 | 2.125 | 210,000 | 446,250 | 2.1250 | 0.803 | 0.756 | 0.813 | 0.803 | 0.803 | 555,553 | 0.8033 | 0.00% |
| 2004-11-25 | 0 | 2.125 | 2.000 | 2.150 | 2.100 | 2.150 | 196,000 | 415,250 | 2.1186 | 0.803 | 0.756 | 0.813 | 0.794 | 0.813 | 518,516 | 0.8008 | 2.41% |
| 2004-11-24 | 0 | 2.075 | 1.750 | 2.150 | 2.050 | 2.150 | 180,000 | 374,500 | 2.0806 | 0.784 | 0.662 | 0.813 | 0.775 | 0.813 | 476,188 | 0.7865 | -1.19% |
| 2004-11-23 | 0 | 2.100 | 1.750 | 2.100 | 2.075 | 2.100 | 250,000 | 524,500 | 2.0980 | 0.794 | 0.662 | 0.794 | 0.784 | 0.794 | 661,373 | 0.7930 | 0.00% |
| 2004-11-22 | 0 | 2.100 | 1.750 | 2.200 | 2.100 | 2.100 | 50,000 | 105,000 | 2.1000 | 0.794 | 0.662 | 0.832 | 0.794 | 0.794 | 132,275 | 0.7938 | 0.00% |
| 2004-11-19 | 0 | 2.100 | 2.000 | 2.200 | 2.100 | 2.100 | 54,000 | 113,000 | 2.0926 | 0.794 | 0.756 | 0.832 | 0.794 | 0.794 | 142,857 | 0.7910 | 5.00% |
| 2004-11-18 | 0 | 2.000 | 1.700 | 2.000 | 2.000 | 2.000 | 34,000 | 68,000 | 2.0000 | 0.756 | 0.643 | 0.756 | 0.756 | 0.756 | 89,947 | 0.7560 | 0.00% |
| 2004-11-17 | 0 | 2.000 | 1.700 | 2.000 | - | - | 0 | 0 | - | 0.756 | 0.643 | 0.756 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 2.000 | 1.720 | 2.000 | - | - | 0 | 0 | - | 0.756 | 0.650 | 0.756 | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.756 | - | 0.756 | - | - | 0 | - | 0.00% |
| 2004-11-12 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 62,000 | 124,000 | 2.0000 | 0.756 | - | 0.756 | 0.756 | 0.756 | 164,020 | 0.7560 | 0.00% |
| 2004-11-11 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.000 | 50,000 | 100,000 | 2.0000 | 0.756 | 0.741 | 0.756 | 0.756 | 0.756 | 132,275 | 0.7560 | 0.00% |
| 2004-11-10 | 0 | 2.000 | 2.000 | 2.100 | - | - | 0 | 0 | - | 0.756 | 0.756 | 0.794 | - | - | 0 | - | 2.04% |
| 2004-11-09 | 0 | 1.960 | 1.960 | 2.000 | 1.960 | 1.960 | 10,000 | 19,600 | 1.9600 | 0.741 | 0.741 | 0.756 | 0.741 | 0.741 | 26,455 | 0.7409 | -1.51% |
| 2004-11-08 | 0 | 1.990 | 1.960 | 2.000 | - | - | 0 | 0 | - | 0.752 | 0.741 | 0.756 | - | - | 0 | - | 0.00% |
| 2004-11-05 | 0 | 1.990 | 1.920 | 2.100 | - | - | 0 | 0 | - | 0.752 | 0.726 | 0.794 | - | - | 0 | - | 0.00% |
| 2004-11-04 | 0 | 1.990 | - | 2.000 | - | - | 0 | 0 | - | 0.752 | - | 0.756 | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 1.990 | 36,000 | 71,640 | 1.9900 | 0.752 | 0.752 | 0.756 | 0.752 | 0.752 | 95,238 | 0.7522 | 0.00% |
| 2004-11-02 | 0 | 1.990 | - | 2.000 | - | - | 0 | 0 | - | 0.752 | - | 0.756 | - | - | 0 | - | 0.00% |
| 2004-11-01 | 0 | 1.990 | - | 2.000 | - | - | 0 | 0 | - | 0.752 | - | 0.756 | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 1.990 | 1.950 | 1.990 | - | - | 0 | 0 | - | 0.752 | 0.737 | 0.752 | - | - | 0 | - | -0.50% |
| 2004-10-28 | 0 | 2.000 | - | 2.050 | 2.000 | 2.000 | 60,000 | 120,000 | 2.0000 | 0.756 | - | 0.775 | 0.756 | 0.756 | 158,729 | 0.7560 | 0.00% |
| 2004-10-27 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 0.756 | 0.737 | 0.756 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 2.000 | - | 2.000 | 2.000 | 2.000 | 50,000 | 100,000 | 2.0000 | 0.756 | - | 0.756 | 0.756 | 0.756 | 132,275 | 0.7560 | 1.01% |
| 2004-10-25 | 0 | 1.980 | 1.920 | 2.000 | - | - | 0 | 0 | - | 0.748 | 0.726 | 0.756 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 1.980 | 1.930 | 1.990 | 1.980 | 1.980 | 20,000 | 39,600 | 1.9800 | 0.748 | 0.730 | 0.752 | 0.748 | 0.748 | 52,910 | 0.7484 | -0.50% |
| 2004-10-20 | 0 | 1.990 | - | 1.990 | 1.990 | 1.990 | 10,000 | 19,900 | 1.9900 | 0.752 | - | 0.752 | 0.752 | 0.752 | 26,455 | 0.7522 | 2.05% |
| 2004-10-19 | 0 | 1.950 | 1.950 | 2.000 | 1.950 | 1.950 | 110,000 | 214,500 | 1.9500 | 0.737 | 0.737 | 0.756 | 0.737 | 0.737 | 291,004 | 0.7371 | 2.63% |
| 2004-10-18 | 0 | 1.900 | 1.890 | 1.950 | - | - | 0 | 0 | - | 0.718 | 0.714 | 0.737 | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 1.900 | 1.870 | 1.980 | 1.860 | 1.900 | 134,000 | 254,280 | 1.8976 | 0.718 | 0.707 | 0.748 | 0.703 | 0.718 | 354,496 | 0.7173 | 2.70% |
| 2004-10-14 | 0 | 1.880 | 1.860 | - | - | - | 0 | 0 | - | 0.699 | 0.692 | - | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 1.880 | 1.880 | 1.930 | 1.850 | 1.860 | 60,000 | 111,600 | 1.8600 | 0.699 | 0.699 | 0.718 | 0.688 | 0.692 | 161,303 | 0.6919 | 1.62% |
| 2004-10-12 | 0 | 1.850 | 1.850 | 1.880 | 1.840 | 1.840 | 2,000 | 3,680 | 1.8400 | 0.688 | 0.688 | 0.699 | 0.684 | 0.684 | 5,377 | 0.6844 | 0.00% |
| 2004-10-11 | 0 | 1.850 | 1.830 | 1.880 | - | - | 0 | 0 | - | 0.688 | 0.681 | 0.699 | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 1.850 | 1.830 | 1.900 | 1.840 | 1.850 | 242,000 | 446,600 | 1.8455 | 0.688 | 0.681 | 0.707 | 0.684 | 0.688 | 650,591 | 0.6865 | -2.12% |
| 2004-10-07 | 0 | 1.890 | 1.810 | 1.950 | - | - | 0 | 0 | - | 0.703 | 0.673 | 0.725 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 1.890 | 1.820 | 1.890 | - | - | 0 | 0 | - | 0.703 | 0.677 | 0.703 | - | - | 0 | - | -0.53% |
| 2004-10-05 | 0 | 1.900 | 1.820 | 1.920 | - | - | 0 | 0 | - | 0.707 | 0.677 | 0.714 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 1.900 | 1.820 | 1.920 | - | - | 0 | 0 | - | 0.707 | 0.677 | 0.714 | - | - | 0 | - | 0.00% |
| 2004-09-30 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2004-09-28 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.707 | - | 0.707 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 1.900 | 1.780 | 1.900 | - | - | 0 | 0 | - | 0.707 | 0.662 | 0.707 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 1.900 | 1.800 | 1.930 | - | - | 0 | 0 | - | 0.707 | 0.670 | 0.718 | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 1.900 | 1.800 | 1.900 | 1.900 | 1.900 | 14,000 | 26,600 | 1.9000 | 0.707 | 0.670 | 0.707 | 0.707 | 0.707 | 37,637 | 0.7067 | -1.04% |
| 2004-09-22 | 0 | 1.920 | 1.820 | 1.920 | 1.920 | 1.920 | 16,000 | 30,720 | 1.9200 | 0.714 | 0.677 | 0.714 | 0.714 | 0.714 | 43,014 | 0.7142 | 4.35% |
| 2004-09-21 | 0 | 1.840 | 1.840 | 1.920 | 1.780 | 1.780 | 2,000 | 3,560 | 1.7800 | 0.684 | 0.684 | 0.714 | 0.662 | 0.662 | 5,377 | 0.6621 | -0.54% |
| 2004-09-20 | 0 | 1.850 | 1.800 | 1.850 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.688 | 0.670 | 0.688 | 0.688 | 0.688 | 53,768 | 0.6881 | 2.78% |
| 2004-09-17 | 0 | 1.800 | 1.790 | 1.830 | 1.780 | 1.810 | 120,000 | 214,960 | 1.7913 | 0.670 | 0.666 | 0.681 | 0.662 | 0.673 | 322,607 | 0.6663 | -2.17% |
| 2004-09-16 | 0 | 1.840 | 1.820 | 1.850 | - | - | 0 | 0 | - | 0.684 | 0.677 | 0.688 | - | - | 0 | - | 0.00% |
| 2004-09-15 | 0 | 1.840 | 1.790 | 1.840 | - | - | 100,000 | 183,000 | 1.8300 | 0.684 | 0.666 | 0.684 | - | - | 268,839 | 0.6807 | 0.00% |
| 2004-09-14 | 0 | 1.840 | 1.830 | 1.850 | 1.840 | 1.840 | 100,000 | 184,000 | 1.8400 | 0.684 | 0.681 | 0.688 | 0.684 | 0.684 | 268,839 | 0.6844 | 0.00% |
| 2004-09-13 | 0 | 1.840 | 1.830 | 1.880 | 1.840 | 1.840 | 6,000 | 11,040 | 1.8400 | 0.684 | 0.681 | 0.699 | 0.684 | 0.684 | 16,130 | 0.6844 | 1.10% |
| 2004-09-10 | 0 | 1.820 | 1.800 | 1.890 | 1.820 | 1.820 | 14,000 | 25,480 | 1.8200 | 0.677 | 0.670 | 0.703 | 0.677 | 0.677 | 37,637 | 0.6770 | 0.55% |
| 2004-09-09 | 0 | 1.810 | 1.810 | 1.850 | - | - | 0 | 0 | - | 0.673 | 0.673 | 0.688 | - | - | 0 | - | 1.69% |
| 2004-09-08 | 0 | 1.780 | 1.780 | - | 1.780 | 1.780 | 20,000 | 35,600 | 1.7800 | 0.662 | 0.662 | - | 0.662 | 0.662 | 53,768 | 0.6621 | 0.00% |
| 2004-09-07 | 0 | 1.780 | 1.780 | - | 1.770 | 1.790 | 60,000 | 106,600 | 1.7767 | 0.662 | 0.662 | - | 0.658 | 0.666 | 161,303 | 0.6609 | -1.11% |
| 2004-09-06 | 0 | 1.800 | 1.750 | 1.870 | 1.690 | 1.800 | 230,000 | 403,300 | 1.7535 | 0.670 | 0.651 | 0.696 | 0.629 | 0.670 | 618,330 | 0.6522 | 6.51% |
| 2004-09-03 | 0 | 1.690 | 1.680 | - | 1.640 | 1.690 | 430,000 | 720,600 | 1.6758 | 0.629 | 0.625 | - | 0.610 | 0.629 | 1,156,008 | 0.6234 | 3.05% |
| 2004-09-02 | 0 | 1.640 | 1.640 | - | 1.620 | 1.660 | 300,000 | 495,000 | 1.6500 | 0.610 | 0.610 | - | 0.603 | 0.617 | 806,517 | 0.6138 | 1.23% |
| 2004-09-01 | 0 | 1.620 | 1.590 | - | 1.600 | 1.650 | 80,000 | 128,900 | 1.6113 | 0.603 | 0.591 | - | 0.595 | 0.614 | 215,071 | 0.5993 | 1.25% |
| 2004-08-31 | 0 | 1.600 | 1.580 | 1.610 | 1.600 | 1.600 | 30,000 | 48,000 | 1.6000 | 0.595 | 0.588 | 0.599 | 0.595 | 0.595 | 80,652 | 0.5952 | 0.00% |
| 2004-08-30 | 0 | 1.600 | 1.560 | 1.610 | 1.590 | 1.600 | 56,000 | 89,300 | 1.5946 | 0.595 | 0.580 | 0.599 | 0.591 | 0.595 | 150,550 | 0.5932 | 0.63% |
| 2004-08-27 | 0 | 1.590 | 1.590 | 1.620 | 1.590 | 1.590 | 18,000 | 28,620 | 1.5900 | 0.591 | 0.591 | 0.603 | 0.591 | 0.591 | 48,391 | 0.5914 | -1.85% |
| 2004-08-26 | 0 | 1.620 | 1.590 | 1.630 | 1.610 | 1.620 | 34,000 | 54,800 | 1.6118 | 0.603 | 0.591 | 0.606 | 0.599 | 0.603 | 91,405 | 0.5995 | 0.62% |
| 2004-08-25 | 0 | 1.610 | 1.580 | 1.610 | 1.610 | 1.610 | 50,000 | 80,500 | 1.6100 | 0.599 | 0.588 | 0.599 | 0.599 | 0.599 | 134,420 | 0.5989 | 0.00% |
| 2004-08-24 | 0 | 1.610 | 1.560 | 1.610 | 1.610 | 1.610 | 64,000 | 103,040 | 1.6100 | 0.599 | 0.580 | 0.599 | 0.599 | 0.599 | 172,057 | 0.5989 | 0.62% |
| 2004-08-23 | 0 | 1.600 | 1.560 | - | - | - | 0 | 0 | - | 0.595 | 0.580 | - | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 1.600 | 1.560 | - | - | - | 0 | 0 | - | 0.595 | 0.580 | - | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 1.600 | 1.580 | 1.620 | 1.600 | 1.600 | 150,000 | 240,000 | 1.6000 | 0.595 | 0.588 | 0.603 | 0.595 | 0.595 | 403,259 | 0.5952 | -0.62% |
| 2004-08-18 | 0 | 1.610 | 1.580 | 1.610 | 1.610 | 1.610 | 30,000 | 48,300 | 1.6100 | 0.599 | 0.588 | 0.599 | 0.599 | 0.599 | 80,652 | 0.5989 | 0.00% |
| 2004-08-17 | 0 | 1.610 | 1.580 | 1.610 | - | - | 0 | 0 | - | 0.599 | 0.588 | 0.599 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 1.610 | 1.580 | 1.620 | 1.600 | 1.610 | 70,000 | 112,300 | 1.6043 | 0.599 | 0.588 | 0.603 | 0.595 | 0.599 | 188,187 | 0.5967 | 1.26% |
| 2004-08-13 | 0 | 1.590 | 1.580 | 1.590 | - | - | 0 | 0 | - | 0.591 | 0.588 | 0.591 | - | - | 0 | - | -1.85% |
| 2004-08-12 | 0 | 1.620 | 1.580 | - | - | - | 0 | 0 | - | 0.603 | 0.588 | - | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 1.620 | 1.590 | - | - | - | 0 | 0 | - | 0.603 | 0.591 | - | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 1.620 | 1.580 | - | 1.620 | 1.620 | 50,000 | 81,000 | 1.6200 | 0.603 | 0.588 | - | 0.603 | 0.603 | 134,420 | 0.6026 | -1.82% |
| 2004-08-09 | 0 | 1.650 | 1.640 | - | - | - | 0 | 0 | - | 0.614 | 0.610 | - | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 1.650 | 1.640 | - | - | - | 0 | 0 | - | 0.614 | 0.610 | - | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 1.650 | 1.620 | - | - | - | 0 | 0 | - | 0.614 | 0.603 | - | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 1.650 | 1.630 | - | - | - | 0 | 0 | - | 0.614 | 0.606 | - | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 1.650 | 1.650 | - | - | - | 0 | 0 | - | 0.614 | 0.614 | - | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 1.650 | 1.650 | - | 1.650 | 1.650 | 30,000 | 49,500 | 1.6500 | 0.614 | 0.614 | - | 0.614 | 0.614 | 80,652 | 0.6138 | -0.60% |
| 2004-07-30 | 0 | 1.660 | 1.660 | - | - | - | 0 | 0 | - | 0.617 | 0.617 | - | - | - | 0 | - | 0.61% |
| 2004-07-29 | 0 | 1.650 | 1.650 | 1.740 | 1.650 | 1.650 | 4,000 | 6,600 | 1.6500 | 0.614 | 0.614 | 0.647 | 0.614 | 0.614 | 10,754 | 0.6138 | -3.51% |
| 2004-07-28 | 0 | 1.710 | 1.630 | 1.740 | 1.710 | 1.710 | 30,000 | 51,300 | 1.7100 | 0.636 | 0.606 | 0.647 | 0.636 | 0.636 | 80,652 | 0.6361 | -1.72% |
| 2004-07-27 | 0 | 1.740 | - | 1.750 | 1.740 | 1.780 | 70,000 | 122,900 | 1.7557 | 0.647 | - | 0.651 | 0.647 | 0.662 | 188,187 | 0.6531 | -1.69% |
| 2004-07-26 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 0.658 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 1.770 | 1.750 | 1.780 | 1.770 | 1.770 | 30,000 | 53,100 | 1.7700 | 0.658 | 0.651 | 0.662 | 0.658 | 0.658 | 80,652 | 0.6584 | 0.00% |
| 2004-07-22 | 0 | 1.770 | 1.760 | 1.770 | - | - | 0 | 0 | - | 0.658 | 0.655 | 0.658 | - | - | 0 | - | -0.56% |
| 2004-07-21 | 0 | 1.780 | 1.750 | 1.790 | 1.780 | 1.780 | 40,000 | 71,200 | 1.7800 | 0.662 | 0.651 | 0.666 | 0.662 | 0.662 | 107,536 | 0.6621 | -1.11% |
| 2004-07-20 | 0 | 1.800 | 1.770 | - | - | - | 0 | 0 | - | 0.670 | 0.658 | - | - | - | 0 | - | 0.00% |
| 2004-07-19 | 0 | 1.800 | 1.760 | 1.800 | - | - | 0 | 0 | - | 0.670 | 0.655 | 0.670 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 1.800 | 1.750 | 1.820 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 0.670 | 0.651 | 0.677 | 0.670 | 0.670 | 80,652 | 0.6695 | -2.17% |
| 2004-07-15 | 0 | 1.840 | - | - | - | - | 0 | 0 | - | 0.684 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 1.840 | - | - | - | - | 0 | 0 | - | 0.684 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 1.840 | - | - | - | - | 0 | 0 | - | 0.684 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 1.840 | 1.740 | - | - | - | 0 | 0 | - | 0.684 | 0.647 | - | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 1.840 | - | - | - | - | 0 | 0 | - | 0.684 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 1.840 | 1.740 | - | - | - | 0 | 0 | - | 0.684 | 0.647 | - | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 1.840 | 1.740 | 1.840 | - | - | 0 | 0 | - | 0.684 | 0.647 | 0.684 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 1.840 | - | - | - | - | 0 | 0 | - | 0.684 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 1.840 | - | 1.840 | 1.840 | 1.840 | 10,000 | 18,400 | 1.8400 | 0.684 | - | 0.684 | 0.684 | 0.684 | 26,884 | 0.6844 | 0.00% |
| 2004-07-02 | 0 | 1.840 | - | 1.840 | - | - | 0 | 0 | - | 0.684 | - | 0.684 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 1.840 | - | 1.850 | - | - | 0 | 0 | - | 0.684 | - | 0.688 | - | - | 0 | - | 0.00% |
| 2004-06-29 | 0 | 1.840 | 1.740 | 1.840 | 1.840 | 1.840 | 380,000 | 699,200 | 1.8400 | 0.684 | 0.647 | 0.684 | 0.684 | 0.684 | 1,021,589 | 0.6844 | 0.00% |
| 2004-06-28 | 0 | 1.840 | 1.700 | 1.840 | 1.840 | 1.840 | 178,000 | 327,520 | 1.8400 | 0.684 | 0.632 | 0.684 | 0.684 | 0.684 | 478,534 | 0.6844 | 0.00% |
| 2004-06-25 | 0 | 1.840 | 1.700 | - | - | - | 0 | 0 | - | 0.684 | 0.632 | - | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 1.840 | - | 1.840 | 1.840 | 1.840 | 218,000 | 401,120 | 1.8400 | 0.684 | - | 0.684 | 0.684 | 0.684 | 586,069 | 0.6844 | 0.00% |
| 2004-06-23 | 0 | 1.840 | 1.500 | 1.840 | - | - | 0 | 0 | - | 0.684 | 0.558 | 0.684 | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 1.840 | - | - | - | - | 0 | 0 | - | 0.684 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 1.840 | 1.500 | 1.840 | - | - | 0 | 0 | - | 0.684 | 0.558 | 0.684 | - | - | 0 | - | -0.54% |
| 2004-06-17 | 0 | 1.850 | 1.200 | - | - | - | 0 | 0 | - | 0.688 | 0.446 | - | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 1.850 | 1.410 | 1.850 | - | - | 8,000,000 | 12,000,000 | 1.5000 | 0.688 | 0.524 | 0.688 | - | - | 21,507,127 | 0.5580 | 0.00% |
| 2004-06-15 | 0 | 1.850 | 1.500 | - | - | - | 0 | 0 | - | 0.688 | 0.558 | - | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 1.850 | - | 1.850 | - | - | 0 | 0 | - | 0.688 | - | 0.688 | - | - | 0 | - | -0.54% |
| 2004-06-11 | 0 | 1.860 | 1.780 | - | - | - | 0 | 0 | - | 0.692 | 0.662 | - | - | - | 0 | - | 0.00% |
| 2004-06-10 | 0 | 1.860 | 1.780 | - | - | - | 0 | 0 | - | 0.692 | 0.662 | - | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 1.860 | 1.780 | 1.860 | - | - | 0 | 0 | - | 0.692 | 0.662 | 0.692 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 1.860 | 1.780 | - | - | - | 0 | 0 | - | 0.692 | 0.662 | - | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 1.860 | 1.780 | - | - | - | 0 | 0 | - | 0.692 | 0.662 | - | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 1.860 | - | - | 1.850 | 1.860 | 30,000 | 55,700 | 1.8567 | 0.692 | - | - | 0.688 | 0.692 | 80,652 | 0.6906 | -3.12% |
| 2004-06-03 | 0 | 1.920 | 1.850 | 1.950 | 1.920 | 1.920 | 4,000 | 7,680 | 1.9200 | 0.714 | 0.688 | 0.725 | 0.714 | 0.714 | 10,754 | 0.7142 | -1.54% |
| 2004-06-02 | 0 | 1.950 | 1.900 | 1.970 | - | - | 0 | 0 | - | 0.725 | 0.707 | 0.733 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 1.950 | - | 2.000 | 1.950 | 1.950 | 24,000 | 47,300 | 1.9708 | 0.725 | - | 0.744 | 0.725 | 0.725 | 64,521 | 0.7331 | -2.50% |
| 2004-05-31 | 0 | 2.000 | 1.900 | 2.050 | - | - | 0 | 0 | - | 0.744 | 0.707 | 0.763 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 2.000 | 1.900 | 2.000 | - | - | 0 | 0 | - | 0.744 | 0.707 | 0.744 | - | - | 0 | - | -3.61% |
| 2004-05-27 | 0 | 2.075 | - | 2.075 | 2.075 | 2.075 | 50,000 | 103,750 | 2.0750 | 0.772 | - | 0.772 | 0.772 | 0.772 | 134,420 | 0.7718 | 0.00% |
| 2004-05-25 | 0 | 2.075 | - | 2.100 | 2.075 | 2.075 | 30,000 | 62,250 | 2.0750 | 0.772 | - | 0.781 | 0.772 | 0.772 | 80,652 | 0.7718 | 0.00% |
| 2004-05-24 | 0 | 2.075 | - | 2.075 | 2.075 | 2.075 | 30,000 | 62,250 | 2.0750 | 0.772 | - | 0.772 | 0.772 | 0.772 | 80,652 | 0.7718 | 1.22% |
| 2004-05-21 | 0 | 2.050 | 2.000 | 2.075 | 2.050 | 2.050 | 26,000 | 53,300 | 2.0500 | 0.763 | 0.744 | 0.772 | 0.763 | 0.763 | 69,898 | 0.7625 | 0.00% |
| 2004-05-20 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 50,000 | 102,500 | 2.0500 | 0.763 | 0.763 | 0.781 | 0.763 | 0.763 | 134,420 | 0.7625 | -2.38% |
| 2004-05-19 | 0 | 2.100 | 1.550 | 2.100 | - | - | 0 | 0 | - | 0.781 | 0.577 | 0.781 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 2.100 | 1.410 | 2.100 | - | - | 0 | 0 | - | 0.781 | 0.524 | 0.781 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.100 | - | 2.125 | - | - | 0 | 0 | - | 0.781 | - | 0.790 | - | - | 0 | - | 0.00% |
| 2004-05-14 | 0 | 2.100 | 2.000 | 2.300 | 2.000 | 2.300 | 22,000 | 45,600 | 2.0727 | 0.781 | 0.744 | 0.856 | 0.744 | 0.856 | 59,145 | 0.7710 | -0.94% |
| 2004-05-13 | 0 | 2.150 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.789 | 0.752 | 0.807 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.150 | 36,000 | 77,400 | 2.1500 | 0.789 | 0.770 | 0.789 | 0.789 | 0.789 | 98,152 | 0.7886 | 2.38% |
| 2004-05-11 | 0 | 2.100 | 2.050 | 2.200 | - | - | 0 | 0 | - | 0.770 | 0.752 | 0.807 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 2.100 | 1.500 | 2.200 | - | - | 0 | 0 | - | 0.770 | 0.550 | 0.807 | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 2.100 | - | 2.200 | 2.100 | 2.100 | 360,000 | 756,000 | 2.1000 | 0.770 | - | 0.807 | 0.770 | 0.770 | 981,516 | 0.7702 | 0.00% |
| 2004-05-06 | 0 | 2.100 | 2.100 | 2.200 | 2.000 | 2.100 | 50,000 | 104,000 | 2.0800 | 0.770 | 0.770 | 0.807 | 0.734 | 0.770 | 136,322 | 0.7629 | -1.18% |
| 2004-05-05 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.125 | 20,000 | 42,500 | 2.1250 | 0.779 | 0.779 | 0.789 | 0.779 | 0.779 | 54,529 | 0.7794 | -2.30% |
| 2004-05-04 | 0 | 2.175 | 2.125 | 2.250 | 2.175 | 2.175 | 10,000 | 21,750 | 2.1750 | 0.798 | 0.779 | 0.825 | 0.798 | 0.798 | 27,264 | 0.7977 | 2.35% |
| 2004-05-03 | 0 | 2.125 | 2.125 | 2.250 | - | - | 10,000 | 21,250 | 2.1250 | 0.779 | 0.779 | 0.825 | - | - | 27,264 | 0.7794 | 0.00% |
| 2004-04-30 | 0 | 2.125 | 2.125 | 2.600 | 2.125 | 2.175 | 86,000 | 183,150 | 2.1297 | 0.779 | 0.779 | 0.954 | 0.779 | 0.798 | 234,473 | 0.7811 | -3.41% |
| 2004-04-29 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.225 | 190,000 | 418,550 | 2.2029 | 0.807 | 0.807 | 0.844 | 0.807 | 0.816 | 518,022 | 0.8080 | -2.22% |
| 2004-04-28 | 0 | 2.250 | 2.200 | 2.275 | 2.250 | 2.275 | 2,060,000 | 4,637,250 | 2.2511 | 0.825 | 0.807 | 0.834 | 0.825 | 0.834 | 5,616,454 | 0.8257 | 0.00% |
| 2004-04-27 | 0 | 2.250 | 2.250 | 2.300 | 2.225 | 2.300 | 380,000 | 857,050 | 2.2554 | 0.825 | 0.825 | 0.844 | 0.816 | 0.844 | 1,036,045 | 0.8272 | -2.17% |
| 2004-04-26 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 490,000 | 1,127,000 | 2.3000 | 0.844 | 0.844 | 0.880 | 0.844 | 0.844 | 1,335,953 | 0.8436 | -4.17% |
| 2004-04-23 | 0 | 2.400 | 2.300 | 2.400 | 2.325 | 2.400 | 254,000 | 596,100 | 2.3469 | 0.880 | 0.844 | 0.880 | 0.853 | 0.880 | 692,514 | 0.8608 | 3.23% |
| 2004-04-22 | 0 | 2.325 | 2.300 | 2.350 | 2.300 | 2.375 | 190,000 | 443,500 | 2.3342 | 0.853 | 0.844 | 0.862 | 0.844 | 0.871 | 518,022 | 0.8561 | 1.09% |
| 2004-04-21 | 0 | 2.300 | 2.250 | 2.350 | 2.200 | 2.300 | 232,000 | 515,900 | 2.2237 | 0.844 | 0.825 | 0.862 | 0.807 | 0.844 | 632,533 | 0.8156 | 4.55% |
| 2004-04-20 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.450 | 1,436,000 | 3,286,300 | 2.2885 | 0.807 | 0.807 | 0.844 | 0.807 | 0.899 | 3,915,159 | 0.8394 | -5.38% |
| 2004-04-19 | 0 | 2.325 | 2.325 | 2.450 | 2.325 | 2.325 | 40,000 | 93,000 | 2.3250 | 0.853 | 0.853 | 0.899 | 0.853 | 0.853 | 109,057 | 0.8528 | 0.00% |
| 2004-04-16 | 0 | 2.325 | 2.325 | 2.450 | 2.300 | 2.400 | 200,000 | 467,500 | 2.3375 | 0.853 | 0.853 | 0.899 | 0.844 | 0.880 | 545,287 | 0.8573 | -3.13% |
| 2004-04-15 | 0 | 2.400 | 2.350 | 2.400 | 2.250 | 2.400 | 250,000 | 575,900 | 2.3036 | 0.880 | 0.862 | 0.880 | 0.825 | 0.880 | 681,609 | 0.8449 | 6.67% |
| 2004-04-14 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.250 | 138,000 | 310,500 | 2.2500 | 0.825 | 0.825 | 0.853 | 0.825 | 0.825 | 376,248 | 0.8253 | 0.00% |
| 2004-04-13 | 0 | 2.250 | 2.250 | 2.550 | 2.250 | 2.400 | 182,000 | 430,000 | 2.3626 | 0.825 | 0.825 | 0.935 | 0.825 | 0.880 | 496,211 | 0.8666 | -4.26% |
| 2004-04-08 | 0 | 2.350 | 2.350 | 2.550 | 2.350 | 2.500 | 110,000 | 264,200 | 2.4018 | 0.862 | 0.862 | 0.935 | 0.862 | 0.917 | 299,908 | 0.8809 | 0.00% |
| 2004-04-07 | 0 | 2.350 | 2.350 | 2.550 | 2.350 | 2.550 | 120,000 | 295,000 | 2.4583 | 0.862 | 0.862 | 0.935 | 0.862 | 0.935 | 327,172 | 0.9017 | 0.00% |
| 2004-04-06 | 0 | 2.350 | 2.350 | 2.500 | 2.300 | 2.450 | 176,000 | 418,450 | 2.3776 | 0.862 | 0.862 | 0.917 | 0.844 | 0.899 | 479,852 | 0.8720 | 4.44% |
| 2004-04-02 | 0 | 2.250 | 2.100 | 2.350 | 2.250 | 2.250 | 20,000 | 45,000 | 2.2500 | 0.825 | 0.770 | 0.862 | 0.825 | 0.825 | 54,529 | 0.8253 | -2.17% |
| 2004-04-01 | 0 | 2.300 | 2.200 | 2.300 | 2.200 | 2.300 | 54,000 | 117,200 | 2.1704 | 0.844 | 0.807 | 0.844 | 0.807 | 0.844 | 147,227 | 0.7960 | 9.52% |
| 2004-03-31 | 0 | 2.100 | 2.025 | - | - | - | 0 | 0 | - | 0.770 | 0.743 | - | - | - | 0 | - | 0.00% |
| 2004-03-30 | 0 | 2.100 | 2.100 | 2.300 | 2.000 | 2.100 | 38,000 | 77,800 | 2.0474 | 0.770 | 0.770 | 0.844 | 0.734 | 0.770 | 103,604 | 0.7509 | -4.55% |
| 2004-03-29 | 0 | 2.200 | - | 2.350 | 2.200 | 2.450 | 3,040,000 | 7,444,000 | 2.4487 | 0.807 | - | 0.862 | 0.807 | 0.899 | 8,288,360 | 0.8981 | -8.33% |
| 2004-03-26 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 0.880 | 0.844 | 0.880 | - | - | 0 | - | -2.04% |
| 2004-03-25 | 0 | 2.450 | 2.350 | 2.450 | 2.350 | 2.450 | 118,000 | 286,550 | 2.4284 | 0.899 | 0.862 | 0.899 | 0.862 | 0.899 | 321,719 | 0.8907 | 1.03% |
| 2004-03-24 | 0 | 2.425 | 2.300 | 2.450 | 2.400 | 2.425 | 100,000 | 241,500 | 2.4150 | 0.889 | 0.844 | 0.899 | 0.880 | 0.889 | 272,643 | 0.8858 | -1.02% |
| 2004-03-23 | 0 | 2.450 | 2.400 | 2.475 | 2.450 | 2.500 | 546,000 | 1,360,850 | 2.4924 | 0.899 | 0.880 | 0.908 | 0.899 | 0.917 | 1,488,633 | 0.9142 | 0.00% |
| 2004-03-22 | 0 | 2.450 | 2.400 | 2.500 | 2.375 | 2.450 | 190,000 | 460,850 | 2.4255 | 0.899 | 0.880 | 0.917 | 0.871 | 0.899 | 518,022 | 0.8896 | 5.38% |
| 2004-03-19 | 0 | 2.325 | 2.325 | 2.400 | 2.200 | 2.400 | 548,000 | 1,288,650 | 2.3516 | 0.853 | 0.853 | 0.880 | 0.807 | 0.880 | 1,494,086 | 0.8625 | 5.68% |
| 2004-03-18 | 0 | 2.200 | 2.200 | - | 2.075 | 2.200 | 558,000 | 1,211,300 | 2.1708 | 0.807 | 0.807 | - | 0.761 | 0.807 | 1,521,350 | 0.7962 | 6.02% |
| 2004-03-17 | 0 | 2.075 | 2.025 | 2.075 | 1.970 | 2.075 | 692,000 | 1,375,990 | 1.9884 | 0.761 | 0.743 | 0.761 | 0.723 | 0.761 | 1,886,692 | 0.7293 | 5.87% |
| 2004-03-16 | 0 | 1.960 | 1.950 | 1.960 | 1.950 | 1.970 | 62,000 | 121,540 | 1.9603 | 0.719 | 0.715 | 0.719 | 0.715 | 0.723 | 169,039 | 0.7190 | -1.01% |
| 2004-03-15 | 0 | 1.980 | 1.950 | 1.980 | 1.970 | 1.980 | 130,000 | 256,900 | 1.9762 | 0.726 | 0.715 | 0.726 | 0.723 | 0.726 | 354,436 | 0.7248 | 3.13% |
| 2004-03-12 | 0 | 1.920 | 1.920 | 1.990 | 1.900 | 1.960 | 210,000 | 405,700 | 1.9319 | 0.704 | 0.704 | 0.730 | 0.697 | 0.719 | 572,551 | 0.7086 | 0.00% |
| 2004-03-11 | 0 | 1.920 | 1.900 | 1.950 | 1.900 | 1.920 | 110,000 | 210,000 | 1.9091 | 0.704 | 0.697 | 0.715 | 0.697 | 0.704 | 299,908 | 0.7002 | -0.52% |
| 2004-03-10 | 0 | 1.930 | 1.880 | 1.990 | 1.920 | 1.930 | 70,000 | 134,900 | 1.9271 | 0.708 | 0.690 | 0.730 | 0.704 | 0.708 | 190,850 | 0.7068 | 0.52% |
| 2004-03-09 | 0 | 1.920 | 1.850 | 1.920 | 1.860 | 1.930 | 366,000 | 697,900 | 1.9068 | 0.704 | 0.679 | 0.704 | 0.682 | 0.708 | 997,875 | 0.6994 | 3.23% |
| 2004-03-08 | 0 | 1.860 | 1.860 | 1.920 | 1.850 | 1.850 | 18,000 | 33,300 | 1.8500 | 0.682 | 0.682 | 0.704 | 0.679 | 0.679 | 49,076 | 0.6785 | 0.54% |
| 2004-03-05 | 0 | 1.850 | 1.830 | 1.850 | 1.850 | 1.850 | 10,000 | 18,500 | 1.8500 | 0.679 | 0.671 | 0.679 | 0.679 | 0.679 | 27,264 | 0.6785 | 1.09% |
| 2004-03-04 | 0 | 1.830 | 1.760 | 1.830 | 1.750 | 1.830 | 230,000 | 412,900 | 1.7952 | 0.671 | 0.646 | 0.671 | 0.642 | 0.671 | 627,080 | 0.6584 | 2.81% |
| 2004-03-03 | 0 | 1.780 | 1.750 | 1.880 | - | - | 0 | 0 | - | 0.653 | 0.642 | 0.690 | - | - | 0 | - | 0.00% |
| 2004-03-02 | 0 | 1.780 | 1.750 | 1.850 | 1.780 | 1.780 | 44,000 | 78,320 | 1.7800 | 0.653 | 0.642 | 0.679 | 0.653 | 0.653 | 119,963 | 0.6529 | -1.11% |
| 2004-03-01 | 0 | 1.800 | 1.750 | 1.800 | 1.780 | 1.800 | 80,000 | 143,680 | 1.7960 | 0.660 | 0.642 | 0.660 | 0.653 | 0.660 | 218,115 | 0.6587 | 1.12% |
| 2004-02-27 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.780 | 30,000 | 53,400 | 1.7800 | 0.653 | 0.653 | 0.660 | 0.653 | 0.653 | 81,793 | 0.6529 | 0.56% |
| 2004-02-26 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.780 | 80,000 | 141,920 | 1.7740 | 0.649 | 0.649 | 0.660 | 0.649 | 0.653 | 218,115 | 0.6507 | 0.57% |
| 2004-02-25 | 0 | 1.760 | 1.760 | 1.800 | 1.750 | 1.750 | 50,000 | 87,500 | 1.7500 | 0.646 | 0.646 | 0.660 | 0.642 | 0.642 | 136,322 | 0.6419 | -2.22% |
| 2004-02-24 | 0 | 1.800 | 1.800 | 1.840 | 1.750 | 1.850 | 494,000 | 894,080 | 1.8099 | 0.660 | 0.660 | 0.675 | 0.642 | 0.679 | 1,346,858 | 0.6638 | 2.86% |
| 2004-02-23 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.740 | 130,000 | 226,200 | 1.7400 | 0.642 | 0.642 | 0.646 | 0.638 | 0.638 | 354,436 | 0.6382 | 6.06% |
| 2004-02-20 | 0 | 1.650 | 1.640 | 1.650 | 1.620 | 1.650 | 260,000 | 426,500 | 1.6404 | 0.605 | 0.602 | 0.605 | 0.594 | 0.605 | 708,873 | 0.6017 | 4.43% |
| 2004-02-19 | 0 | 1.580 | 1.570 | 1.650 | 1.580 | 1.580 | 94,000 | 148,520 | 1.5800 | 0.580 | 0.576 | 0.605 | 0.580 | 0.580 | 256,285 | 0.5795 | -1.25% |
| 2004-02-18 | 0 | 1.600 | 1.600 | - | 1.550 | 1.610 | 486,000 | 775,700 | 1.5961 | 0.587 | 0.587 | - | 0.569 | 0.591 | 1,325,047 | 0.5854 | 4.58% |
| 2004-02-17 | 0 | 1.530 | 1.530 | 1.550 | - | - | 0 | 0 | - | 0.561 | 0.561 | 0.569 | - | - | 0 | - | 2.00% |
| 2004-02-16 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.500 | 62,000 | 93,000 | 1.5000 | 0.550 | 0.550 | 0.569 | 0.550 | 0.550 | 169,039 | 0.5502 | 0.00% |
| 2004-02-13 | 0 | 1.500 | 1.460 | 1.580 | 1.500 | 1.500 | 200,000 | 300,000 | 1.5000 | 0.550 | 0.535 | 0.580 | 0.550 | 0.550 | 545,287 | 0.5502 | 0.67% |
| 2004-02-12 | 0 | 1.490 | 1.460 | 1.560 | - | - | 0 | 0 | - | 0.547 | 0.535 | 0.572 | - | - | 0 | - | 0.00% |
| 2004-02-11 | 0 | 1.490 | 1.490 | 1.550 | 1.420 | 1.490 | 6,000 | 8,660 | 1.4433 | 0.547 | 0.547 | 0.569 | 0.521 | 0.547 | 16,359 | 0.5294 | 0.00% |
| 2004-02-10 | 0 | 1.490 | - | 1.490 | 1.510 | 1.510 | 40,000 | 60,400 | 1.5100 | 0.547 | - | 0.547 | 0.554 | 0.554 | 109,057 | 0.5538 | -1.32% |
| 2004-02-09 | 0 | 1.510 | 1.510 | 1.590 | - | - | 0 | 0 | - | 0.554 | 0.554 | 0.583 | - | - | 0 | - | 0.00% |
| 2004-02-06 | 0 | 1.510 | 1.470 | 1.600 | 1.510 | 1.510 | 30,000 | 45,300 | 1.5100 | 0.554 | 0.539 | 0.587 | 0.554 | 0.554 | 81,793 | 0.5538 | -1.95% |
| 2004-02-05 | 0 | 1.540 | 1.470 | 1.600 | 1.540 | 1.540 | 60,000 | 92,400 | 1.5400 | 0.565 | 0.539 | 0.587 | 0.565 | 0.565 | 163,586 | 0.5648 | -1.28% |
| 2004-02-04 | 0 | 1.560 | 1.550 | 1.590 | - | - | 0 | 0 | - | 0.572 | 0.569 | 0.583 | - | - | 0 | - | 0.00% |
| 2004-02-03 | 0 | 1.560 | 1.500 | 1.590 | 1.560 | 1.600 | 288,000 | 453,480 | 1.5746 | 0.572 | 0.550 | 0.583 | 0.572 | 0.587 | 785,213 | 0.5775 | -2.50% |
| 2004-02-02 | 0 | 1.600 | 1.560 | 1.600 | 1.580 | 1.600 | 130,000 | 206,820 | 1.5909 | 0.587 | 0.572 | 0.587 | 0.580 | 0.587 | 354,436 | 0.5835 | 0.63% |
| 2004-01-30 | 0 | 1.590 | 1.560 | 1.590 | 1.510 | 1.590 | 140,000 | 218,000 | 1.5571 | 0.583 | 0.572 | 0.583 | 0.554 | 0.583 | 381,701 | 0.5711 | 6.00% |
| 2004-01-29 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.550 | 0.550 | - | 0.550 | 0.550 | 81,793 | 0.5502 | 1.35% |
| 2004-01-28 | 0 | 1.480 | 1.430 | 1.520 | - | - | 0 | 0 | - | 0.543 | 0.524 | 0.558 | - | - | 0 | - | 0.00% |
| 2004-01-27 | 0 | 1.480 | 1.440 | 1.550 | - | - | 0 | 0 | - | 0.543 | 0.528 | 0.569 | - | - | 0 | - | 0.00% |
| 2004-01-26 | 0 | 1.480 | 1.480 | - | 1.420 | 1.500 | 258,000 | 378,820 | 1.4683 | 0.543 | 0.543 | - | 0.521 | 0.550 | 703,420 | 0.5385 | 5.71% |
| 2004-01-21 | 0 | 1.400 | 1.400 | - | 1.400 | 1.400 | 50,000 | 70,000 | 1.4000 | 0.513 | 0.513 | - | 0.513 | 0.513 | 136,322 | 0.5135 | -3.45% |
| 2004-01-20 | 0 | 1.450 | 1.420 | 1.480 | 1.450 | 1.450 | 30,000 | 43,500 | 1.4500 | 0.532 | 0.521 | 0.543 | 0.532 | 0.532 | 81,793 | 0.5318 | 0.00% |
| 2004-01-19 | 0 | 1.450 | 1.370 | 1.480 | 1.450 | 1.450 | 100,000 | 145,000 | 1.4500 | 0.532 | 0.502 | 0.543 | 0.532 | 0.532 | 272,643 | 0.5318 | 5.07% |
| 2004-01-16 | 0 | 1.380 | 1.380 | 1.450 | 1.380 | 1.400 | 30,000 | 41,600 | 1.3867 | 0.506 | 0.506 | 0.532 | 0.506 | 0.513 | 81,793 | 0.5086 | -1.43% |
| 2004-01-15 | 0 | 1.400 | 1.390 | 1.470 | - | - | 0 | 0 | - | 0.513 | 0.510 | 0.539 | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 1.400 | 1.360 | 1.450 | 1.400 | 1.400 | 50,000 | 70,000 | 1.4000 | 0.513 | 0.499 | 0.532 | 0.513 | 0.513 | 136,322 | 0.5135 | 2.94% |
| 2004-01-13 | 0 | 1.360 | 1.360 | - | - | - | 0 | 0 | - | 0.499 | 0.499 | - | - | - | 0 | - | 0.00% |
| 2004-01-12 | 0 | 1.360 | 1.360 | 1.400 | 1.350 | 1.350 | 48,000 | 64,800 | 1.3500 | 0.499 | 0.499 | 0.513 | 0.495 | 0.495 | 130,869 | 0.4952 | -2.86% |
| 2004-01-09 | 0 | 1.400 | 1.370 | 1.420 | 1.400 | 1.450 | 132,000 | 184,900 | 1.4008 | 0.513 | 0.502 | 0.521 | 0.513 | 0.532 | 359,889 | 0.5138 | 0.00% |
| 2004-01-08 | 0 | 1.400 | 1.400 | 1.420 | 1.370 | 1.390 | 306,000 | 423,220 | 1.3831 | 0.513 | 0.513 | 0.521 | 0.502 | 0.510 | 834,289 | 0.5073 | 0.00% |
| 2004-01-07 | 0 | 1.400 | 1.400 | 1.450 | 1.370 | 1.400 | 524,000 | 725,380 | 1.3843 | 0.513 | 0.513 | 0.532 | 0.502 | 0.513 | 1,428,652 | 0.5077 | 0.00% |
| 2004-01-06 | 0 | 1.400 | 1.360 | 1.420 | 1.350 | 1.400 | 40,000 | 55,000 | 1.3750 | 0.513 | 0.499 | 0.521 | 0.495 | 0.513 | 109,057 | 0.5043 | -3.45% |
| 2004-01-05 | 0 | 1.450 | 1.370 | 1.450 | 1.370 | 1.450 | 150,000 | 210,080 | 1.4005 | 0.532 | 0.502 | 0.532 | 0.502 | 0.532 | 408,965 | 0.5137 | 6.62% |
| 2004-01-02 | 0 | 1.360 | 1.360 | 1.410 | - | - | 0 | 0 | - | 0.499 | 0.499 | 0.517 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 1.360 | 1.360 | - | - | - | 0 | 0 | - | 0.499 | 0.499 | - | - | - | 0 | - | 0.00% |
| 2003-12-30 | 0 | 1.360 | 1.360 | 1.440 | 1.360 | 1.360 | 176,000 | 239,360 | 1.3600 | 0.499 | 0.499 | 0.528 | 0.499 | 0.499 | 479,852 | 0.4988 | 0.00% |
| 2003-12-29 | 0 | 1.360 | 1.360 | - | 1.360 | 1.400 | 218,000 | 302,520 | 1.3877 | 0.499 | 0.499 | - | 0.499 | 0.513 | 594,363 | 0.5090 | 0.74% |
| 2003-12-24 | 0 | 1.350 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.495 | 0.495 | 0.513 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.420 | 300,000 | 419,000 | 1.3967 | 0.495 | 0.495 | 0.513 | 0.495 | 0.521 | 817,930 | 0.5123 | -4.93% |
| 2003-12-22 | 0 | 1.420 | 1.350 | 1.420 | 1.410 | 1.420 | 500,000 | 709,400 | 1.4188 | 0.521 | 0.495 | 0.521 | 0.517 | 0.521 | 1,363,217 | 0.5204 | 0.71% |
| 2003-12-19 | 0 | 1.410 | 1.360 | 1.410 | 1.410 | 1.410 | 50,000 | 70,500 | 1.4100 | 0.517 | 0.499 | 0.517 | 0.517 | 0.517 | 136,322 | 0.5172 | -1.40% |
| 2003-12-18 | 0 | 1.430 | - | 1.430 | 1.400 | 1.430 | 352,000 | 493,760 | 1.4027 | 0.524 | - | 0.524 | 0.513 | 0.524 | 959,705 | 0.5145 | 1.42% |
| 2003-12-17 | 0 | 1.410 | 1.350 | - | 1.410 | 1.410 | 48,000 | 67,680 | 1.4100 | 0.517 | 0.495 | - | 0.517 | 0.517 | 130,869 | 0.5172 | 0.00% |
| 2003-12-16 | 0 | 1.410 | 1.310 | 1.420 | 1.400 | 1.430 | 484,000 | 681,120 | 1.4073 | 0.517 | 0.480 | 0.521 | 0.513 | 0.524 | 1,319,594 | 0.5162 | -0.70% |
| 2003-12-15 | 0 | 1.420 | 1.410 | 1.450 | 1.420 | 1.450 | 396,000 | 567,340 | 1.4327 | 0.521 | 0.517 | 0.532 | 0.521 | 0.532 | 1,079,668 | 0.5255 | -2.07% |
| 2003-12-12 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.480 | 90,000 | 132,000 | 1.4667 | 0.532 | 0.532 | 0.543 | 0.532 | 0.543 | 245,379 | 0.5379 | 0.00% |
| 2003-12-11 | 0 | 1.450 | 1.430 | 1.460 | 1.390 | 1.450 | 1,328,000 | 1,869,600 | 1.4078 | 0.532 | 0.524 | 0.535 | 0.510 | 0.532 | 3,620,705 | 0.5164 | 3.57% |
| 2003-12-10 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.440 | 404,000 | 572,740 | 1.4177 | 0.513 | 0.513 | 0.532 | 0.513 | 0.528 | 1,101,479 | 0.5200 | 0.00% |
| 2003-12-09 | 0 | 1.400 | 1.350 | 1.420 | 1.340 | 1.400 | 526,000 | 723,680 | 1.3758 | 0.513 | 0.495 | 0.521 | 0.491 | 0.513 | 1,434,104 | 0.5046 | 4.48% |
| 2003-12-08 | 0 | 1.340 | 1.330 | 1.350 | 1.300 | 1.340 | 598,000 | 786,160 | 1.3146 | 0.491 | 0.488 | 0.495 | 0.477 | 0.491 | 1,630,408 | 0.4822 | 4.69% |
| 2003-12-05 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.280 | 100,000 | 128,000 | 1.2800 | 0.469 | 0.469 | 0.477 | 0.469 | 0.469 | 272,643 | 0.4695 | 2.40% |
| 2003-12-04 | 0 | 1.250 | 1.250 | 1.300 | - | - | 0 | 0 | - | 0.458 | 0.458 | 0.477 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.250 | 76,000 | 95,000 | 1.2500 | 0.458 | 0.458 | 0.469 | 0.458 | 0.458 | 207,209 | 0.4585 | -2.34% |
| 2003-12-02 | 0 | 1.280 | 1.230 | 1.360 | - | - | 0 | 0 | - | 0.469 | 0.451 | 0.499 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 1.280 | 1.280 | 1.320 | - | - | 0 | 0 | - | 0.469 | 0.469 | 0.484 | - | - | 0 | - | 0.00% |
| 2003-11-28 | 0 | 1.280 | 1.230 | 1.280 | 1.280 | 1.280 | 20,000 | 25,600 | 1.2800 | 0.469 | 0.451 | 0.469 | 0.469 | 0.469 | 54,529 | 0.4695 | 4.07% |
| 2003-11-27 | 0 | 1.230 | 1.220 | 1.280 | 1.230 | 1.230 | 50,000 | 61,500 | 1.2300 | 0.451 | 0.447 | 0.469 | 0.451 | 0.451 | 136,322 | 0.4511 | 0.00% |
| 2003-11-26 | 0 | 1.230 | 1.230 | 1.280 | 1.230 | 1.230 | 40,000 | 49,200 | 1.2300 | 0.451 | 0.451 | 0.469 | 0.451 | 0.451 | 109,057 | 0.4511 | 0.00% |
| 2003-11-25 | 0 | 1.230 | 1.230 | 1.280 | - | - | 0 | 0 | - | 0.451 | 0.451 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-11-24 | 0 | 1.230 | 1.230 | 1.260 | 1.230 | 1.230 | 100,000 | 123,000 | 1.2300 | 0.451 | 0.451 | 0.462 | 0.451 | 0.451 | 272,643 | 0.4511 | 0.00% |
| 2003-11-21 | 0 | 1.230 | 1.220 | 1.260 | - | - | 0 | 0 | - | 0.451 | 0.447 | 0.462 | - | - | 0 | - | 0.00% |
| 2003-11-20 | 0 | 1.230 | 1.230 | 1.280 | 1.230 | 1.230 | 30,000 | 36,900 | 1.2300 | 0.451 | 0.451 | 0.469 | 0.451 | 0.451 | 81,793 | 0.4511 | 0.00% |
| 2003-11-19 | 0 | 1.230 | 1.220 | 1.250 | - | - | 0 | 0 | - | 0.451 | 0.447 | 0.458 | - | - | 0 | - | 0.00% |
| 2003-11-18 | 0 | 1.230 | 1.230 | 1.280 | 1.230 | 1.280 | 54,000 | 66,600 | 1.2333 | 0.451 | 0.451 | 0.469 | 0.451 | 0.469 | 147,227 | 0.4524 | 0.00% |
| 2003-11-17 | 0 | 1.230 | 1.210 | 1.250 | 1.230 | 1.230 | 20,000 | 24,600 | 1.2300 | 0.451 | 0.444 | 0.458 | 0.451 | 0.451 | 54,529 | 0.4511 | 0.00% |
| 2003-11-14 | 0 | 1.230 | 1.230 | 1.250 | 1.230 | 1.230 | 20,000 | 24,600 | 1.2300 | 0.451 | 0.451 | 0.458 | 0.451 | 0.451 | 54,529 | 0.4511 | 0.00% |
| 2003-11-13 | 0 | 1.230 | 1.230 | 1.260 | 1.230 | 1.230 | 50,000 | 61,500 | 1.2300 | 0.451 | 0.451 | 0.462 | 0.451 | 0.451 | 136,322 | 0.4511 | 0.00% |
| 2003-11-12 | 0 | 1.230 | 1.230 | 1.280 | 1.230 | 1.230 | 50,000 | 61,500 | 1.2300 | 0.451 | 0.451 | 0.469 | 0.451 | 0.451 | 136,322 | 0.4511 | 0.00% |
| 2003-11-11 | 0 | 1.230 | 1.210 | 1.280 | 1.230 | 1.260 | 202,000 | 251,520 | 1.2451 | 0.451 | 0.444 | 0.469 | 0.451 | 0.462 | 550,740 | 0.4567 | 0.82% |
| 2003-11-10 | 0 | 1.220 | 1.210 | 1.260 | 1.210 | 1.220 | 240,000 | 292,400 | 1.2183 | 0.447 | 0.444 | 0.462 | 0.444 | 0.447 | 654,344 | 0.4469 | 0.00% |
| 2003-11-07 | 0 | 1.220 | 1.220 | 1.260 | - | - | 0 | 0 | - | 0.447 | 0.447 | 0.462 | - | - | 0 | - | 0.00% |
| 2003-11-06 | 0 | 1.220 | 1.220 | 1.260 | 1.200 | 1.200 | 100,000 | 120,000 | 1.2000 | 0.447 | 0.447 | 0.462 | 0.440 | 0.440 | 272,643 | 0.4401 | -1.61% |
| 2003-11-05 | 0 | 1.240 | 1.200 | 1.250 | - | - | 0 | 0 | - | 0.455 | 0.440 | 0.458 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 1.240 | 1.220 | 1.270 | - | - | 0 | 0 | - | 0.455 | 0.447 | 0.466 | - | - | 0 | - | 0.00% |
| 2003-11-03 | 0 | 1.240 | 1.220 | 1.250 | - | - | 0 | 0 | - | 0.455 | 0.447 | 0.458 | - | - | 0 | - | 0.00% |
| 2003-10-31 | 0 | 1.240 | 1.220 | 1.260 | - | - | 0 | 0 | - | 0.455 | 0.447 | 0.462 | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 1.240 | 1.210 | 1.260 | 1.240 | 1.240 | 20,000 | 24,800 | 1.2400 | 0.455 | 0.444 | 0.462 | 0.455 | 0.455 | 54,529 | 0.4548 | -1.59% |
| 2003-10-29 | 0 | 1.260 | 1.250 | 1.260 | 1.260 | 1.260 | 194,000 | 244,440 | 1.2600 | 0.462 | 0.458 | 0.462 | 0.462 | 0.462 | 528,928 | 0.4621 | 0.00% |
| 2003-10-28 | 0 | 1.260 | 1.260 | 1.280 | 1.250 | 1.250 | 6,000 | 7,500 | 1.2500 | 0.462 | 0.462 | 0.469 | 0.458 | 0.458 | 16,359 | 0.4585 | 0.00% |
| 2003-10-27 | 0 | 1.260 | 1.250 | 1.260 | 1.250 | 1.260 | 40,000 | 50,200 | 1.2550 | 0.462 | 0.458 | 0.462 | 0.458 | 0.462 | 109,057 | 0.4603 | -1.56% |
| 2003-10-24 | 0 | 1.280 | 1.180 | 1.280 | - | - | 0 | 0 | - | 0.469 | 0.433 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-10-23 | 0 | 1.280 | 1.180 | - | - | - | 0 | 0 | - | 0.469 | 0.433 | - | - | - | 0 | - | 0.00% |
| 2003-10-22 | 0 | 1.280 | 1.200 | 1.300 | 1.280 | 1.300 | 200,000 | 258,000 | 1.2900 | 0.469 | 0.440 | 0.477 | 0.469 | 0.477 | 545,287 | 0.4731 | 0.00% |
| 2003-10-21 | 0 | 1.280 | 1.280 | 1.330 | 1.280 | 1.300 | 270,000 | 349,000 | 1.2926 | 0.469 | 0.469 | 0.488 | 0.469 | 0.477 | 736,137 | 0.4741 | -1.54% |
| 2003-10-20 | 0 | 1.300 | 1.280 | 1.340 | 1.300 | 1.300 | 60,000 | 78,000 | 1.3000 | 0.477 | 0.469 | 0.491 | 0.477 | 0.477 | 163,586 | 0.4768 | 1.56% |
| 2003-10-17 | 0 | 1.280 | 1.280 | 1.330 | 1.260 | 1.280 | 216,000 | 274,960 | 1.2730 | 0.469 | 0.469 | 0.488 | 0.462 | 0.469 | 588,910 | 0.4669 | 2.40% |
| 2003-10-16 | 0 | 1.250 | 1.200 | 1.270 | 1.250 | 1.250 | 20,000 | 25,000 | 1.2500 | 0.458 | 0.440 | 0.466 | 0.458 | 0.458 | 54,529 | 0.4585 | 5.04% |
| 2003-10-15 | 0 | 1.210 | 1.210 | 1.250 | 1.210 | 1.220 | 700,000 | 848,300 | 1.2119 | 0.436 | 0.436 | 0.451 | 0.436 | 0.440 | 1,940,580 | 0.4371 | 0.83% |
| 2003-10-14 | 0 | 1.200 | 1.200 | 1.250 | 1.190 | 1.210 | 1,002,000 | 1,201,820 | 1.1994 | 0.433 | 0.433 | 0.451 | 0.429 | 0.436 | 2,777,801 | 0.4327 | -4.00% |
| 2003-10-13 | 0 | 1.250 | 1.230 | 1.250 | 1.220 | 1.250 | 430,000 | 528,200 | 1.2284 | 0.451 | 0.444 | 0.451 | 0.440 | 0.451 | 1,192,070 | 0.4431 | 0.00% |
| 2003-10-10 | 0 | 1.250 | 1.250 | 1.300 | 1.200 | 1.250 | 88,000 | 109,600 | 1.2455 | 0.451 | 0.451 | 0.469 | 0.433 | 0.451 | 243,959 | 0.4493 | 0.00% |
| 2003-10-09 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.250 | 170,000 | 212,500 | 1.2500 | 0.451 | 0.451 | 0.462 | 0.451 | 0.451 | 471,284 | 0.4509 | 0.00% |
| 2003-10-08 | 0 | 1.250 | 1.250 | 1.300 | 1.250 | 1.250 | 120,000 | 150,000 | 1.2500 | 0.451 | 0.451 | 0.469 | 0.451 | 0.451 | 332,671 | 0.4509 | -0.79% |
| 2003-10-07 | 0 | 1.260 | 1.260 | 1.280 | - | - | 0 | 0 | - | 0.455 | 0.455 | 0.462 | - | - | 0 | - | 0.80% |
| 2003-10-06 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.250 | 160,000 | 200,000 | 1.2500 | 0.451 | 0.451 | 0.462 | 0.451 | 0.451 | 443,561 | 0.4509 | 0.00% |
| 2003-10-03 | 0 | 1.250 | 1.250 | 1.280 | - | - | 0 | 0 | - | 0.451 | 0.451 | 0.462 | - | - | 0 | - | 0.00% |
| 2003-10-02 | 0 | 1.250 | 1.250 | 1.280 | 1.240 | 1.250 | 160,000 | 199,400 | 1.2463 | 0.451 | 0.451 | 0.462 | 0.447 | 0.451 | 443,561 | 0.4495 | 0.00% |
| 2003-09-30 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.451 | - | 0.451 | - | - | 0 | - | 0.00% |
| 2003-09-29 | 0 | 1.250 | 1.200 | 1.250 | 1.250 | 1.250 | 40,000 | 50,000 | 1.2500 | 0.451 | 0.433 | 0.451 | 0.451 | 0.451 | 110,890 | 0.4509 | 0.00% |
| 2003-09-26 | 0 | 1.250 | 1.250 | 1.300 | 1.250 | 1.250 | 150,000 | 187,500 | 1.2500 | 0.451 | 0.451 | 0.469 | 0.451 | 0.451 | 415,838 | 0.4509 | -0.79% |
| 2003-09-25 | 0 | 1.260 | 1.260 | 1.290 | 1.260 | 1.260 | 60,000 | 75,600 | 1.2600 | 0.455 | 0.455 | 0.465 | 0.455 | 0.455 | 166,335 | 0.4545 | 0.00% |
| 2003-09-24 | 0 | 1.260 | 1.260 | 1.290 | 1.250 | 1.250 | 10,000 | 12,500 | 1.2500 | 0.455 | 0.455 | 0.465 | 0.451 | 0.451 | 27,723 | 0.4509 | 0.80% |
| 2003-09-23 | 0 | 1.250 | 1.250 | 1.300 | 1.250 | 1.250 | 126,000 | 157,500 | 1.2500 | 0.451 | 0.451 | 0.469 | 0.451 | 0.451 | 349,304 | 0.4509 | -3.10% |
| 2003-09-22 | 0 | 1.290 | 1.240 | 1.300 | - | - | 0 | 0 | - | 0.465 | 0.447 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-09-19 | 0 | 1.290 | 1.240 | 1.290 | 1.300 | 1.300 | 2,000 | 2,600 | 1.3000 | 0.465 | 0.447 | 0.465 | 0.469 | 0.469 | 5,545 | 0.4689 | 3.20% |
| 2003-09-18 | 0 | 1.250 | 1.230 | 1.300 | - | - | 0 | 0 | - | 0.451 | 0.444 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-09-17 | 0 | 1.250 | 1.250 | 1.280 | - | - | 0 | 0 | - | 0.451 | 0.451 | 0.462 | - | - | 0 | - | 0.00% |
| 2003-09-16 | 0 | 1.250 | 1.250 | 1.300 | 1.250 | 1.250 | 6,000 | 7,500 | 1.2500 | 0.451 | 0.451 | 0.469 | 0.451 | 0.451 | 16,634 | 0.4509 | 0.00% |
| 2003-09-15 | 0 | 1.250 | - | 1.300 | - | - | 0 | 0 | - | 0.451 | - | 0.469 | - | - | 0 | - | 0.00% |
| 2003-09-11 | 0 | 1.250 | 1.250 | 1.300 | - | - | 0 | 0 | - | 0.451 | 0.451 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-09-10 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.280 | 138,000 | 173,460 | 1.2570 | 0.451 | 0.451 | 0.462 | 0.451 | 0.462 | 382,571 | 0.4534 | -1.57% |
| 2003-09-09 | 0 | 1.270 | 1.250 | 1.300 | 1.270 | 1.280 | 100,000 | 127,500 | 1.2750 | 0.458 | 0.451 | 0.469 | 0.458 | 0.462 | 277,226 | 0.4599 | -0.78% |
| 2003-09-08 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.320 | 78,000 | 100,360 | 1.2867 | 0.462 | 0.462 | 0.465 | 0.462 | 0.476 | 216,236 | 0.4641 | -3.03% |
| 2003-09-05 | 0 | 1.320 | 1.310 | 1.320 | 1.310 | 1.320 | 930,000 | 1,226,700 | 1.3190 | 0.476 | 0.473 | 0.476 | 0.473 | 0.476 | 2,578,199 | 0.4758 | 1.54% |
| 2003-09-04 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.360 | 1,676,000 | 2,210,720 | 1.3190 | 0.469 | 0.469 | 0.476 | 0.469 | 0.491 | 4,646,302 | 0.4758 | 1.56% |
| 2003-09-03 | 0 | 1.280 | 1.280 | 1.300 | 1.270 | 1.280 | 150,000 | 191,500 | 1.2767 | 0.462 | 0.462 | 0.469 | 0.458 | 0.462 | 415,838 | 0.4605 | 0.79% |
| 2003-09-02 | 0 | 1.270 | 1.250 | 1.290 | - | - | 0 | 0 | - | 0.458 | 0.451 | 0.465 | - | - | 0 | - | 0.00% |
| 2003-09-01 | 0 | 1.270 | 1.250 | 1.290 | - | - | 0 | 0 | - | 0.458 | 0.451 | 0.465 | - | - | 0 | - | 0.00% |
| 2003-08-29 | 0 | 1.270 | 1.270 | 1.300 | - | - | 20,000 | 25,400 | 1.2700 | 0.458 | 0.458 | 0.469 | - | - | 55,445 | 0.4581 | 0.00% |
| 2003-08-28 | 0 | 1.270 | 1.250 | 1.300 | 1.270 | 1.270 | 60,000 | 76,200 | 1.2700 | 0.458 | 0.451 | 0.469 | 0.458 | 0.458 | 166,335 | 0.4581 | 0.79% |
| 2003-08-27 | 0 | 1.260 | 1.260 | 1.300 | - | - | 0 | 0 | - | 0.455 | 0.455 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-08-26 | 0 | 1.260 | 1.260 | 1.300 | - | - | 0 | 0 | - | 0.455 | 0.455 | 0.469 | - | - | 0 | - | 0.80% |
| 2003-08-25 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.300 | 708,000 | 903,900 | 1.2767 | 0.451 | 0.451 | 0.462 | 0.451 | 0.469 | 1,962,758 | 0.4605 | -3.85% |
| 2003-08-22 | 0 | 1.300 | 1.270 | 1.300 | - | - | 0 | 0 | - | 0.469 | 0.458 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-08-21 | 0 | 1.300 | - | 1.300 | 1.300 | 1.300 | 40,000 | 52,000 | 1.3000 | 0.469 | - | 0.469 | 0.469 | 0.469 | 110,890 | 0.4689 | 0.00% |
| 2003-08-20 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.300 | 146,000 | 189,800 | 1.3000 | 0.469 | 0.469 | 0.476 | 0.469 | 0.469 | 404,749 | 0.4689 | 0.00% |
| 2003-08-19 | 0 | 1.300 | 1.280 | 1.300 | 1.280 | 1.300 | 470,000 | 609,200 | 1.2962 | 0.469 | 0.462 | 0.469 | 0.462 | 0.469 | 1,302,961 | 0.4676 | 3.17% |
| 2003-08-18 | 0 | 1.260 | 1.260 | 1.280 | 1.260 | 1.260 | 50,000 | 63,000 | 1.2600 | 0.455 | 0.455 | 0.462 | 0.455 | 0.455 | 138,613 | 0.4545 | 0.80% |
| 2003-08-15 | 0 | 1.250 | - | 1.280 | - | - | 0 | 0 | - | 0.451 | - | 0.462 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 1.250 | 1.250 | 1.300 | 1.250 | 1.260 | 50,000 | 62,900 | 1.2580 | 0.451 | 0.451 | 0.469 | 0.451 | 0.455 | 138,613 | 0.4538 | -1.57% |
| 2003-08-13 | 0 | 1.270 | 1.250 | 1.300 | - | - | 0 | 0 | - | 0.458 | 0.451 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-08-12 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.270 | 60,000 | 76,200 | 1.2700 | 0.458 | 0.458 | 0.465 | 0.458 | 0.458 | 166,335 | 0.4581 | -2.31% |
| 2003-08-11 | 0 | 1.300 | 1.260 | 1.300 | 1.260 | 1.300 | 80,000 | 101,760 | 1.2720 | 0.469 | 0.455 | 0.469 | 0.455 | 0.469 | 221,781 | 0.4588 | 0.78% |
| 2003-08-08 | 0 | 1.290 | 1.250 | 1.300 | 1.250 | 1.290 | 250,000 | 318,500 | 1.2740 | 0.465 | 0.451 | 0.469 | 0.451 | 0.465 | 693,064 | 0.4596 | -1.53% |
| 2003-08-07 | 0 | 1.310 | 1.290 | 1.320 | 1.290 | 1.310 | 1,256,000 | 1,642,440 | 1.3077 | 0.473 | 0.465 | 0.476 | 0.465 | 0.473 | 3,481,954 | 0.4717 | 0.77% |
| 2003-08-06 | 0 | 1.300 | 1.290 | 1.310 | 1.300 | 1.310 | 450,000 | 586,500 | 1.3033 | 0.469 | 0.465 | 0.473 | 0.469 | 0.473 | 1,247,515 | 0.4701 | -1.52% |
| 2003-08-05 | 0 | 1.320 | - | 1.320 | 1.300 | 1.320 | 530,000 | 698,200 | 1.3174 | 0.476 | - | 0.476 | 0.469 | 0.476 | 1,469,296 | 0.4752 | -0.75% |
| 2003-08-04 | 0 | 1.330 | 1.320 | 1.330 | 1.320 | 1.330 | 210,000 | 277,700 | 1.3224 | 0.480 | 0.476 | 0.480 | 0.476 | 0.480 | 582,174 | 0.4770 | 1.53% |
| 2003-08-01 | 0 | 1.310 | 1.310 | 1.330 | 1.310 | 1.320 | 322,000 | 423,440 | 1.3150 | 0.473 | 0.473 | 0.480 | 0.473 | 0.476 | 892,667 | 0.4744 | 0.77% |
| 2003-07-31 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.300 | 782,000 | 1,016,600 | 1.3000 | 0.469 | 0.469 | 0.476 | 0.469 | 0.469 | 2,167,905 | 0.4689 | 0.00% |
| 2003-07-30 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.310 | 208,000 | 271,400 | 1.3048 | 0.469 | 0.469 | 0.476 | 0.469 | 0.473 | 576,629 | 0.4707 | -0.76% |
| 2003-07-29 | 0 | 1.310 | 1.300 | 1.320 | 1.310 | 1.310 | 200,000 | 262,000 | 1.3100 | 0.473 | 0.469 | 0.476 | 0.473 | 0.473 | 554,451 | 0.4725 | 0.77% |
| 2003-07-28 | 0 | 1.300 | - | - | - | - | 0 | 0 | - | 0.469 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-25 | 0 | 1.300 | 1.300 | 1.350 | - | - | 0 | 0 | - | 0.469 | 0.469 | 0.487 | - | - | 0 | - | 0.00% |
| 2003-07-24 | 0 | 1.300 | 1.300 | - | - | - | 0 | 0 | - | 0.469 | 0.469 | - | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 1.300 | 1.300 | - | - | - | 0 | 0 | - | 0.469 | 0.469 | - | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 1.300 | 1.300 | - | - | - | 0 | 0 | - | 0.469 | 0.469 | - | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 1.300 | 1.300 | 1.350 | 1.300 | 1.300 | 70,000 | 91,000 | 1.3000 | 0.469 | 0.469 | 0.487 | 0.469 | 0.469 | 194,058 | 0.4689 | -1.52% |
| 2003-07-18 | 0 | 1.320 | 1.300 | 1.350 | - | - | 0 | 0 | - | 0.476 | 0.469 | 0.487 | - | - | 0 | - | 0.00% |
| 2003-07-17 | 0 | 1.320 | 1.300 | 1.350 | - | - | 0 | 0 | - | 0.476 | 0.469 | 0.487 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 1.320 | 1.310 | 1.330 | - | - | 0 | 0 | - | 0.476 | 0.473 | 0.480 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 1.320 | 1.310 | 1.340 | - | - | 0 | 0 | - | 0.476 | 0.473 | 0.483 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 1.320 | 1.320 | 1.330 | 1.320 | 1.330 | 246,000 | 326,680 | 1.3280 | 0.476 | 0.476 | 0.480 | 0.476 | 0.480 | 681,975 | 0.4790 | -0.75% |
| 2003-07-11 | 0 | 1.330 | 1.320 | 1.340 | 1.320 | 1.330 | 330,000 | 436,100 | 1.3215 | 0.480 | 0.476 | 0.483 | 0.476 | 0.480 | 914,845 | 0.4767 | 1.53% |
| 2003-07-10 | 0 | 1.310 | 1.310 | 1.330 | 1.310 | 1.310 | 100,000 | 131,000 | 1.3100 | 0.473 | 0.473 | 0.480 | 0.473 | 0.473 | 277,226 | 0.4725 | 0.00% |
| 2003-07-09 | 0 | 1.310 | 1.300 | 1.320 | - | - | 0 | 0 | - | 0.473 | 0.469 | 0.476 | - | - | 0 | - | 0.00% |
| 2003-07-08 | 0 | 1.310 | 1.280 | 1.310 | 1.300 | 1.310 | 672,000 | 877,600 | 1.3060 | 0.473 | 0.462 | 0.473 | 0.469 | 0.473 | 1,862,956 | 0.4711 | 0.77% |
| 2003-07-07 | 0 | 1.300 | 1.280 | 1.310 | 1.300 | 1.310 | 254,000 | 330,840 | 1.3025 | 0.469 | 0.462 | 0.473 | 0.469 | 0.473 | 704,153 | 0.4698 | 0.00% |
| 2003-07-04 | 0 | 1.300 | 1.300 | 1.330 | 1.300 | 1.300 | 36,000 | 46,800 | 1.3000 | 0.469 | 0.469 | 0.480 | 0.469 | 0.469 | 99,801 | 0.4689 | 0.78% |
| 2003-07-03 | 0 | 1.290 | - | 1.330 | - | - | 0 | 0 | - | 0.465 | - | 0.480 | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 1.290 | 1.260 | 1.310 | - | - | 0 | 0 | - | 0.465 | 0.455 | 0.473 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 1.290 | 1.260 | 1.310 | - | - | 0 | 0 | - | 0.465 | 0.455 | 0.473 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 76,000 | 98,700 | 1.2987 | 0.465 | 0.465 | 0.469 | 0.465 | 0.469 | 210,692 | 0.4685 | -0.77% |
| 2003-06-26 | 0 | 1.300 | - | 1.300 | 1.300 | 1.300 | 100,000 | 130,000 | 1.3000 | 0.469 | - | 0.469 | 0.469 | 0.469 | 277,226 | 0.4689 | 0.78% |
| 2003-06-25 | 0 | 1.290 | 1.230 | 1.290 | - | - | 0 | 0 | - | 0.465 | 0.444 | 0.465 | - | - | 0 | - | -0.77% |
| 2003-06-24 | 0 | 1.300 | - | 1.340 | - | - | 0 | 0 | - | 0.469 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 1.300 | - | 1.310 | - | - | 0 | 0 | - | 0.469 | - | 0.473 | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 1.300 | 1.300 | 1.310 | - | - | 0 | 0 | - | 0.469 | 0.469 | 0.473 | - | - | 0 | - | 0.00% |
| 2003-06-19 | 0 | 1.300 | 1.270 | 1.300 | 1.300 | 1.300 | 460,000 | 598,000 | 1.3000 | 0.469 | 0.458 | 0.469 | 0.469 | 0.469 | 1,275,238 | 0.4689 | 0.00% |
| 2003-06-18 | 0 | 1.300 | - | 1.300 | 1.290 | 1.320 | 250,000 | 325,900 | 1.3036 | 0.469 | - | 0.469 | 0.465 | 0.476 | 693,064 | 0.4702 | 0.00% |
| 2003-06-17 | 0 | 1.300 | 1.290 | 1.310 | - | - | 0 | 0 | - | 0.469 | 0.465 | 0.473 | - | - | 0 | - | 0.00% |
| 2003-06-16 | 0 | 1.300 | 1.260 | 1.310 | 1.300 | 1.300 | 168,000 | 218,400 | 1.3000 | 0.469 | 0.455 | 0.473 | 0.469 | 0.469 | 465,739 | 0.4689 | 0.00% |
| 2003-06-13 | 0 | 1.300 | 1.260 | - | - | - | 0 | 0 | - | 0.469 | 0.455 | - | - | - | 0 | - | 0.00% |
| 2003-06-12 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.310 | 308,000 | 401,400 | 1.3032 | 0.469 | 0.469 | 0.476 | 0.469 | 0.473 | 853,855 | 0.4701 | -1.52% |
| 2003-06-11 | 0 | 1.320 | 1.310 | 1.320 | 1.300 | 1.320 | 810,000 | 1,064,700 | 1.3144 | 0.476 | 0.473 | 0.476 | 0.469 | 0.476 | 2,245,528 | 0.4741 | 1.54% |
| 2003-06-10 | 0 | 1.300 | 1.250 | - | - | - | 0 | 0 | - | 0.469 | 0.451 | - | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.300 | 1.270 | - | - | - | 0 | 0 | - | 0.469 | 0.458 | - | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.300 | 1.260 | - | - | - | 0 | 0 | - | 0.469 | 0.455 | - | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.300 | 12,000 | 15,600 | 1.3000 | 0.469 | 0.469 | 0.476 | 0.469 | 0.469 | 33,267 | 0.4689 | 0.00% |
| 2003-06-03 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.469 | - | 0.469 | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 1.300 | 1.250 | 1.300 | - | - | 0 | 0 | - | 0.469 | 0.451 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-05-30 | 0 | 1.300 | 1.250 | 1.300 | - | - | 0 | 0 | - | 0.469 | 0.451 | 0.469 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 1.300 | - | - | - | - | 0 | 0 | - | 0.469 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 1.300 | - | 1.300 | - | - | 0 | 0 | - | 0.469 | - | 0.469 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.300 | 1.300 | - | 1.300 | 1.300 | 2,000 | 2,600 | 1.3000 | 0.469 | 0.469 | - | 0.469 | 0.469 | 5,545 | 0.4689 | 0.00% |
| 2003-05-26 | 0 | 1.300 | - | - | - | - | 0 | 0 | - | 0.469 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.300 | 1.250 | - | - | - | 0 | 0 | - | 0.469 | 0.451 | - | - | - | 0 | - | 0.00% |
| 2003-05-22 | 0 | 1.300 | 1.250 | - | - | - | 0 | 0 | - | 0.469 | 0.451 | - | - | - | 0 | - | 0.00% |
| 2003-05-21 | 0 | 1.300 | 1.250 | - | - | - | 0 | 0 | - | 0.469 | 0.451 | - | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.300 | 1.300 | 1.340 | 1.300 | 1.320 | 1,700,000 | 2,213,000 | 1.3018 | 0.469 | 0.469 | 0.483 | 0.469 | 0.476 | 4,712,836 | 0.4696 | 0.78% |
| 2003-05-19 | 0 | 1.290 | 1.290 | 1.350 | - | - | 0 | 0 | - | 0.465 | 0.465 | 0.487 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.290 | 1.290 | 1.330 | 1.290 | 1.290 | 70,000 | 90,300 | 1.2900 | 0.465 | 0.465 | 0.480 | 0.465 | 0.465 | 194,058 | 0.4653 | 0.00% |
| 2003-05-15 | 0 | 1.290 | 1.270 | 1.320 | 1.290 | 1.300 | 400,000 | 519,000 | 1.2975 | 0.465 | 0.458 | 0.476 | 0.465 | 0.469 | 1,108,903 | 0.4680 | -0.77% |
| 2003-05-14 | 0 | 1.300 | 1.290 | 1.340 | 1.300 | 1.300 | 600,000 | 780,000 | 1.3000 | 0.469 | 0.465 | 0.483 | 0.469 | 0.469 | 1,663,354 | 0.4689 | 0.00% |
| 2003-05-13 | 0 | 1.300 | 1.300 | 1.330 | 1.300 | 1.300 | 24,000 | 31,200 | 1.3000 | 0.469 | 0.469 | 0.480 | 0.469 | 0.469 | 66,534 | 0.4689 | -1.52% |
| 2003-05-12 | 0 | 1.320 | 1.240 | 1.320 | 1.240 | 1.350 | 826,000 | 1,097,500 | 1.3287 | 0.476 | 0.447 | 0.476 | 0.447 | 0.487 | 2,289,884 | 0.4793 | 0.00% |
| 2003-05-09 | 0 | 1.320 | - | 1.320 | 1.350 | 1.350 | 200,000 | 270,000 | 1.3500 | 0.476 | - | 0.476 | 0.487 | 0.487 | 554,451 | 0.4870 | 3.13% |
| 2003-05-07 | 0 | 1.300 | - | 1.340 | 1.300 | 1.400 | 260,000 | 347,000 | 1.3346 | 0.462 | - | 0.476 | 0.462 | 0.497 | 732,049 | 0.4740 | -7.14% |
| 2003-05-06 | 0 | 1.400 | 1.300 | - | 1.400 | 1.400 | 20,000 | 28,000 | 1.4000 | 0.497 | 0.462 | - | 0.497 | 0.497 | 56,311 | 0.4972 | 6.06% |
| 2003-05-05 | 0 | 1.320 | 1.300 | 1.400 | - | - | 0 | 0 | - | 0.469 | 0.462 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 1.320 | 1.300 | - | - | - | 0 | 0 | - | 0.469 | 0.462 | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 1.320 | 1.300 | 1.400 | - | - | 0 | 0 | - | 0.469 | 0.462 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 1.320 | 1.300 | 1.400 | - | - | 0 | 0 | - | 0.469 | 0.462 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 1.320 | 1.300 | 1.400 | - | - | 0 | 0 | - | 0.469 | 0.462 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.320 | 1.300 | 1.350 | - | - | 0 | 0 | - | 0.469 | 0.462 | 0.479 | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 1.320 | 1.300 | 1.350 | 1.320 | 1.320 | 60,000 | 79,200 | 1.3200 | 0.469 | 0.462 | 0.479 | 0.469 | 0.469 | 168,934 | 0.4688 | -2.22% |
| 2003-04-23 | 0 | 1.350 | 1.320 | 1.400 | 1.350 | 1.350 | 30,000 | 40,500 | 1.3500 | 0.479 | 0.469 | 0.497 | 0.479 | 0.479 | 84,467 | 0.4795 | 0.00% |
| 2003-04-22 | 0 | 1.350 | 1.330 | 1.360 | - | - | 0 | 0 | - | 0.479 | 0.472 | 0.483 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.350 | 1.350 | - | 1.350 | 1.350 | 40,000 | 54,000 | 1.3500 | 0.479 | 0.479 | - | 0.479 | 0.479 | 112,623 | 0.4795 | -3.57% |
| 2003-04-16 | 0 | 1.400 | 1.350 | 1.400 | 1.400 | 1.400 | 20,000 | 28,000 | 1.4000 | 0.497 | 0.479 | 0.497 | 0.497 | 0.497 | 56,311 | 0.4972 | 3.70% |
| 2003-04-15 | 0 | 1.350 | 1.310 | 1.360 | 1.350 | 1.400 | 56,000 | 75,900 | 1.3554 | 0.479 | 0.465 | 0.483 | 0.479 | 0.497 | 157,672 | 0.4814 | 0.00% |
| 2003-04-14 | 0 | 1.350 | 1.310 | 1.430 | 1.350 | 1.350 | 20,000 | 27,000 | 1.3500 | 0.479 | 0.465 | 0.508 | 0.479 | 0.479 | 56,311 | 0.4795 | 0.00% |
| 2003-04-11 | 0 | 1.350 | 1.310 | - | - | - | 0 | 0 | - | 0.479 | 0.465 | - | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 1.350 | 1.340 | - | - | - | 0 | 0 | - | 0.479 | 0.476 | - | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 1.350 | 1.300 | 1.350 | 1.350 | 1.350 | 454,000 | 612,900 | 1.3500 | 0.479 | 0.462 | 0.479 | 0.479 | 0.479 | 1,278,270 | 0.4795 | -2.88% |
| 2003-04-08 | 0 | 1.390 | 1.350 | 1.450 | - | - | 0 | 0 | - | 0.494 | 0.479 | 0.515 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.390 | 1.350 | 1.450 | - | - | 0 | 0 | - | 0.494 | 0.479 | 0.515 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 1.390 | 1.350 | 1.440 | - | - | 0 | 0 | - | 0.494 | 0.479 | 0.511 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 1.390 | 1.300 | 1.440 | - | - | 0 | 0 | - | 0.494 | 0.462 | 0.511 | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 1.390 | 1.350 | 1.390 | - | - | 0 | 0 | - | 0.494 | 0.479 | 0.494 | - | - | 0 | - | -0.71% |
| 2003-04-01 | 0 | 1.400 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.497 | 0.479 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 1.400 | 1.300 | 1.430 | - | - | 0 | 0 | - | 0.497 | 0.462 | 0.508 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 1.400 | 1.350 | 1.430 | - | - | 0 | 0 | - | 0.497 | 0.479 | 0.508 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 1.400 | 1.300 | 1.430 | - | - | 0 | 0 | - | 0.497 | 0.462 | 0.508 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 1.400 | 1.350 | 1.420 | - | - | 0 | 0 | - | 0.497 | 0.479 | 0.504 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 1.400 | 1.350 | 1.430 | - | - | 0 | 0 | - | 0.497 | 0.479 | 0.508 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.400 | 1.320 | 1.430 | - | - | 0 | 0 | - | 0.497 | 0.469 | 0.508 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 1.400 | 1.300 | 1.420 | 1.400 | 1.400 | 6,000 | 8,400 | 1.4000 | 0.497 | 0.462 | 0.504 | 0.497 | 0.497 | 16,893 | 0.4972 | 0.00% |
| 2003-03-20 | 0 | 1.400 | 1.350 | 1.400 | 1.400 | 1.400 | 450,000 | 630,000 | 1.4000 | 0.497 | 0.479 | 0.497 | 0.497 | 0.497 | 1,267,008 | 0.4972 | 3.70% |
| 2003-03-19 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.350 | 26,000 | 35,100 | 1.3500 | 0.479 | 0.479 | 0.497 | 0.479 | 0.479 | 73,205 | 0.4795 | -3.57% |
| 2003-03-18 | 0 | 1.400 | 1.350 | 1.400 | 1.400 | 1.400 | 26,000 | 36,400 | 1.4000 | 0.497 | 0.479 | 0.497 | 0.497 | 0.497 | 73,205 | 0.4972 | 1.45% |
| 2003-03-17 | 0 | 1.380 | 1.300 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.462 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 1.380 | 1.310 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.465 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 1.380 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.479 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 1.380 | 1.320 | 1.430 | - | - | 0 | 0 | - | 0.490 | 0.469 | 0.508 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 1.380 | 1.330 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.472 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 1.380 | 1.350 | 1.400 | 1.380 | 1.380 | 1,000,000 | 1,380,000 | 1.3800 | 0.490 | 0.479 | 0.497 | 0.490 | 0.490 | 2,815,573 | 0.4901 | 2.22% |
| 2003-03-07 | 0 | 1.350 | 1.350 | 1.400 | - | - | 0 | 0 | - | 0.479 | 0.479 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 1.350 | 1.350 | 1.420 | 1.350 | 1.350 | 220,000 | 297,000 | 1.3500 | 0.479 | 0.479 | 0.504 | 0.479 | 0.479 | 619,426 | 0.4795 | -0.74% |
| 2003-03-05 | 0 | 1.360 | 1.330 | 1.410 | - | - | 0 | 0 | - | 0.483 | 0.472 | 0.501 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.360 | 1.320 | 1.400 | - | - | 0 | 0 | - | 0.483 | 0.469 | 0.497 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 1.360 | 1.360 | 1.400 | - | - | 0 | 0 | - | 0.483 | 0.483 | 0.497 | - | - | 0 | - | 1.49% |
| 2003-02-28 | 0 | 1.340 | 1.150 | 1.400 | 1.320 | 1.330 | 3,300,000 | 4,297,000 | 1.3021 | 0.476 | 0.408 | 0.497 | 0.469 | 0.472 | 9,291,391 | 0.4625 | 0.00% |
| 2003-02-27 | 0 | 1.340 | 1.340 | 1.430 | - | - | 0 | 0 | - | 0.476 | 0.476 | 0.508 | - | - | 0 | - | 0.75% |
| 2003-02-26 | 0 | 1.330 | 1.320 | 1.390 | - | - | 0 | 0 | - | 0.472 | 0.469 | 0.494 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 1.330 | 1.330 | 1.450 | - | - | 0 | 0 | - | 0.472 | 0.472 | 0.515 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 1.330 | 1.330 | 1.350 | 1.320 | 1.350 | 382,000 | 508,260 | 1.3305 | 0.472 | 0.472 | 0.479 | 0.469 | 0.479 | 1,075,549 | 0.4726 | -1.48% |
| 2003-02-21 | 0 | 1.350 | 1.330 | 1.350 | - | - | 0 | 0 | - | 0.479 | 0.472 | 0.479 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 1.350 | 1.320 | 1.370 | 1.300 | 1.350 | 398,000 | 527,360 | 1.3250 | 0.479 | 0.469 | 0.487 | 0.462 | 0.479 | 1,120,598 | 0.4706 | 2.27% |
| 2003-02-19 | 0 | 1.320 | 1.310 | 1.340 | 1.320 | 1.320 | 50,000 | 66,000 | 1.3200 | 0.469 | 0.465 | 0.476 | 0.469 | 0.469 | 140,779 | 0.4688 | -1.49% |
| 2003-02-18 | 0 | 1.340 | 1.300 | 1.360 | - | - | 0 | 0 | - | 0.476 | 0.462 | 0.483 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 1.340 | 1.280 | 1.340 | 1.350 | 1.350 | 4,000 | 5,400 | 1.3500 | 0.476 | 0.455 | 0.476 | 0.479 | 0.479 | 11,262 | 0.4795 | 4.69% |
| 2003-02-14 | 0 | 1.280 | 1.240 | 1.350 | 1.150 | 1.280 | 188,000 | 229,660 | 1.2216 | 0.455 | 0.440 | 0.479 | 0.408 | 0.455 | 529,328 | 0.4339 | 0.00% |
| 2003-02-13 | 0 | 1.280 | 1.280 | 1.340 | 1.280 | 1.280 | 40,000 | 51,200 | 1.2800 | 0.455 | 0.455 | 0.476 | 0.455 | 0.455 | 112,623 | 0.4546 | 0.00% |
| 2003-02-12 | 0 | 1.280 | 1.250 | 1.320 | 1.280 | 1.280 | 40,000 | 51,200 | 1.2800 | 0.455 | 0.444 | 0.469 | 0.455 | 0.455 | 112,623 | 0.4546 | 0.00% |
| 2003-02-11 | 0 | 1.280 | 1.200 | 1.280 | 1.200 | 1.280 | 110,000 | 132,800 | 1.2073 | 0.455 | 0.426 | 0.455 | 0.426 | 0.455 | 309,713 | 0.4288 | 6.67% |
| 2003-02-10 | 0 | 1.200 | 1.190 | 1.280 | - | - | 0 | 0 | - | 0.426 | 0.423 | 0.455 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 1.200 | 1.190 | 1.280 | - | - | 0 | 0 | - | 0.426 | 0.423 | 0.455 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 1.200 | 1.180 | - | - | - | 0 | 0 | - | 0.426 | 0.419 | - | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 1.200 | 1.180 | 1.280 | - | - | 0 | 0 | - | 0.426 | 0.419 | 0.455 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.200 | 1.150 | - | - | - | 0 | 0 | - | 0.426 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 1.200 | 1.150 | - | - | - | 0 | 0 | - | 0.426 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 1.200 | 1.150 | - | - | - | 0 | 0 | - | 0.426 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 1.200 | 1.160 | 1.280 | - | - | 0 | 0 | - | 0.426 | 0.412 | 0.455 | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.200 | 1.160 | 1.280 | - | - | 0 | 0 | - | 0.426 | 0.412 | 0.455 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 1.200 | 1.160 | 1.280 | 1.200 | 1.200 | 34,000 | 40,800 | 1.2000 | 0.426 | 0.412 | 0.455 | 0.426 | 0.426 | 95,729 | 0.4262 | 3.45% |
| 2003-01-23 | 0 | 1.160 | 1.160 | - | - | - | 0 | 0 | - | 0.412 | 0.412 | - | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 1.160 | 1.160 | - | 1.160 | 1.160 | 40,000 | 46,400 | 1.1600 | 0.412 | 0.412 | - | 0.412 | 0.412 | 112,623 | 0.4120 | -4.13% |
| 2003-01-21 | 0 | 1.210 | 1.150 | - | - | - | 0 | 0 | - | 0.430 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 1.210 | 1.160 | 1.290 | - | - | 0 | 0 | - | 0.430 | 0.412 | 0.458 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 1.210 | 1.160 | - | - | - | 0 | 0 | - | 0.430 | 0.412 | - | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 1.210 | 1.170 | - | - | - | 0 | 0 | - | 0.430 | 0.416 | - | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 1.210 | 1.150 | - | - | - | 0 | 0 | - | 0.430 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 1.210 | 1.160 | - | - | - | 0 | 0 | - | 0.430 | 0.412 | - | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 1.210 | 1.160 | - | - | - | 0 | 0 | - | 0.430 | 0.412 | - | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 1.210 | 1.170 | - | 1.170 | 1.210 | 50,000 | 59,300 | 1.1860 | 0.430 | 0.416 | - | 0.416 | 0.430 | 140,779 | 0.4212 | 3.42% |
| 2003-01-09 | 0 | 1.170 | 1.160 | - | - | - | 0 | 0 | - | 0.416 | 0.412 | - | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 1.170 | 1.170 | - | 1.160 | 1.160 | 2,000 | 2,320 | 1.1600 | 0.416 | 0.416 | - | 0.412 | 0.412 | 5,631 | 0.4120 | 1.74% |
| 2003-01-07 | 0 | 1.150 | 1.150 | - | - | - | 0 | 0 | - | 0.408 | 0.408 | - | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 1.150 | 1.130 | 1.200 | - | - | 0 | 0 | - | 0.408 | 0.401 | 0.426 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.408 | 0.401 | - | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 1.150 | 1.130 | 1.200 | - | - | 0 | 0 | - | 0.408 | 0.401 | 0.426 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.408 | 0.401 | - | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.408 | 0.401 | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 1.150 | 1.150 | 1.200 | - | - | 0 | 0 | - | 0.408 | 0.408 | 0.426 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 1.150 | 1.130 | - | - | - | 0 | 0 | - | 0.408 | 0.401 | - | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.150 | 1.150 | 1.200 | - | - | 0 | 0 | - | 0.408 | 0.408 | 0.426 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 1.150 | 1.150 | 1.190 | - | - | 0 | 0 | - | 0.408 | 0.408 | 0.423 | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 1.150 | 1.150 | 1.200 | 1.150 | 1.150 | 146,000 | 167,900 | 1.1500 | 0.408 | 0.408 | 0.426 | 0.408 | 0.408 | 411,074 | 0.4084 | -0.86% |
| 2002-12-18 | 0 | 1.160 | 1.150 | 1.200 | - | - | 0 | 0 | - | 0.412 | 0.408 | 0.426 | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.160 | 1.160 | 1.190 | - | - | 0 | 0 | - | 0.412 | 0.412 | 0.423 | - | - | 0 | - | 0.87% |
| 2002-12-16 | 0 | 1.150 | 1.150 | 1.200 | 1.150 | 1.150 | 50,000 | 57,500 | 1.1500 | 0.408 | 0.408 | 0.426 | 0.408 | 0.408 | 140,779 | 0.4084 | 3.60% |
| 2002-12-13 | 0 | 1.110 | 1.110 | - | 1.110 | 1.110 | 80,000 | 88,800 | 1.1100 | 0.394 | 0.394 | - | 0.394 | 0.394 | 225,246 | 0.3942 | -1.77% |
| 2002-12-12 | 0 | 1.130 | 1.120 | 1.150 | 1.120 | 1.130 | 80,000 | 89,700 | 1.1213 | 0.401 | 0.398 | 0.408 | 0.398 | 0.401 | 225,246 | 0.3982 | 2.73% |
| 2002-12-11 | 0 | 1.100 | 1.100 | 1.140 | 1.100 | 1.150 | 104,000 | 115,360 | 1.1092 | 0.391 | 0.391 | 0.405 | 0.391 | 0.408 | 292,820 | 0.3940 | -5.17% |
| 2002-12-10 | 0 | 1.160 | 1.110 | 1.160 | 1.160 | 1.160 | 50,000 | 58,000 | 1.1600 | 0.412 | 0.394 | 0.412 | 0.412 | 0.412 | 140,779 | 0.4120 | -3.33% |
| 2002-12-09 | 0 | 1.200 | 1.170 | 1.300 | - | - | 0 | 0 | - | 0.426 | 0.416 | 0.462 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 1.200 | 1.200 | 1.260 | 1.200 | 1.200 | 40,000 | 48,000 | 1.2000 | 0.426 | 0.426 | 0.448 | 0.426 | 0.426 | 112,623 | 0.4262 | -4.76% |
| 2002-12-05 | 0 | 1.260 | 1.200 | 1.260 | - | - | 0 | 0 | - | 0.448 | 0.426 | 0.448 | - | - | 0 | - | -1.56% |
| 2002-12-04 | 0 | 1.280 | 1.200 | 1.300 | - | - | 0 | 0 | - | 0.455 | 0.426 | 0.462 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 1.280 | - | 1.300 | - | - | 0 | 0 | - | 0.455 | - | 0.462 | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 1.280 | 1.200 | 1.280 | 1.230 | 1.280 | 410,000 | 513,600 | 1.2527 | 0.455 | 0.426 | 0.455 | 0.437 | 0.455 | 1,154,385 | 0.4449 | 0.79% |
| 2002-11-29 | 0 | 1.270 | 1.240 | 1.280 | 1.270 | 1.270 | 100,000 | 127,000 | 1.2700 | 0.451 | 0.440 | 0.455 | 0.451 | 0.451 | 281,557 | 0.4511 | -2.31% |
| 2002-11-28 | 0 | 1.300 | 1.270 | 1.300 | - | - | 0 | 0 | - | 0.462 | 0.451 | 0.462 | - | - | 0 | - | -2.99% |
| 2002-11-27 | 0 | 1.340 | - | 1.340 | - | - | 0 | 0 | - | 0.476 | - | 0.476 | - | - | 0 | - | -1.47% |
| 2002-11-26 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 1.360 | 1.280 | 1.360 | - | - | 0 | 0 | - | 0.483 | 0.455 | 0.483 | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 1.360 | - | 1.370 | - | - | 0 | 0 | - | 0.483 | - | 0.487 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2002-11-18 | 0 | 1.360 | 1.200 | 1.380 | 1.200 | 1.370 | 480,000 | 643,500 | 1.3406 | 0.483 | 0.426 | 0.490 | 0.426 | 0.487 | 1,351,475 | 0.4761 | 3.03% |
| 2002-11-15 | 0 | 1.320 | 1.320 | 1.340 | 1.320 | 1.350 | 94,000 | 124,200 | 1.3213 | 0.469 | 0.469 | 0.476 | 0.469 | 0.479 | 264,664 | 0.4693 | -2.22% |
| 2002-11-14 | 0 | 1.350 | 1.320 | 1.350 | - | - | 0 | 0 | - | 0.479 | 0.469 | 0.479 | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 1.350 | 1.300 | 1.350 | 1.350 | 1.350 | 60,000 | 81,000 | 1.3500 | 0.479 | 0.462 | 0.479 | 0.479 | 0.479 | 168,934 | 0.4795 | 0.00% |
| 2002-11-12 | 0 | 1.350 | 1.300 | 1.350 | - | - | 0 | 0 | - | 0.479 | 0.462 | 0.479 | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 1.350 | - | 1.380 | - | - | 0 | 0 | - | 0.479 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 0.479 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 1.350 | - | 1.430 | - | - | 0 | 0 | - | 0.479 | - | 0.508 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 1.350 | - | 1.430 | - | - | 0 | 0 | - | 0.479 | - | 0.508 | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 0.479 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 1.350 | 1.290 | 1.350 | - | - | 0 | 0 | - | 0.479 | 0.458 | 0.479 | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 1.350 | 1.300 | - | 1.310 | 1.360 | 222,000 | 296,320 | 1.3348 | 0.479 | 0.462 | - | 0.465 | 0.483 | 625,057 | 0.4741 | 0.00% |
| 2002-10-31 | 0 | 1.350 | 1.320 | 1.350 | - | - | 0 | 0 | - | 0.479 | 0.469 | 0.479 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 1.350 | 1.320 | 1.350 | - | - | 0 | 0 | - | 0.479 | 0.469 | 0.479 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 1.350 | 1.320 | 1.370 | - | - | 0 | 0 | - | 0.479 | 0.469 | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 1.350 | 1.320 | 1.370 | - | - | 0 | 0 | - | 0.479 | 0.469 | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 1.350 | - | 1.380 | - | - | 0 | 0 | - | 0.479 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 1.350 | 1.300 | 1.370 | - | - | 0 | 0 | - | 0.479 | 0.462 | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 1.350 | 1.350 | 1.370 | 1.330 | 1.330 | 10,000 | 13,300 | 1.3300 | 0.479 | 0.479 | 0.487 | 0.472 | 0.472 | 28,156 | 0.4724 | -0.74% |
| 2002-10-22 | 0 | 1.360 | 1.330 | 1.370 | - | - | 0 | 0 | - | 0.483 | 0.472 | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 1.360 | 1.300 | 1.370 | - | - | 0 | 0 | - | 0.483 | 0.462 | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 1.360 | 1.350 | 1.370 | - | - | 0 | 0 | - | 0.483 | 0.479 | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 1.360 | - | 1.370 | - | - | 0 | 0 | - | 0.483 | - | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 1.380 | - | 1.380 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 1.380 | - | 1.380 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 1.380 | - | 1.380 | - | - | 0 | 0 | - | 0.483 | - | 0.483 | - | - | 0 | - | -0.72% |
| 2002-10-10 | 0 | 1.390 | - | 1.390 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 1.390 | - | 1.390 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 1.390 | - | 1.390 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 1.390 | - | 1.400 | - | - | 0 | 0 | - | 0.487 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 1.390 | - | 1.390 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 1.390 | - | 1.400 | - | - | 0 | 0 | - | 0.487 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 1.390 | - | 1.400 | - | - | 0 | 0 | - | 0.487 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 1.390 | - | 1.390 | - | - | 0 | 0 | - | 0.487 | - | 0.487 | - | - | 0 | - | -0.71% |
| 2002-09-27 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 1.400 | 1.280 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.448 | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 1.400 | 1.290 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.452 | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.490 | - | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.400 | 1.310 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.459 | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 1.400 | 1.280 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.448 | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 1.400 | 1.280 | 1.400 | - | - | 0 | 0 | - | 0.490 | 0.448 | 0.490 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 1.400 | - | 1.400 | 1.360 | 1.430 | 250,000 | 349,400 | 1.3976 | 0.490 | - | 0.490 | 0.476 | 0.501 | 714,245 | 0.4892 | 2.94% |
| 2002-09-16 | 0 | 1.360 | 1.360 | 1.400 | 1.360 | 1.360 | 30,000 | 40,800 | 1.3600 | 0.476 | 0.476 | 0.490 | 0.476 | 0.476 | 85,709 | 0.4760 | 0.00% |
| 2002-09-13 | 0 | 1.360 | 1.280 | 1.420 | - | - | 0 | 0 | - | 0.476 | 0.448 | 0.497 | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 1.360 | - | 1.420 | - | - | 0 | 0 | - | 0.476 | - | 0.497 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.360 | 1.320 | 1.420 | - | - | 0 | 0 | - | 0.476 | 0.462 | 0.497 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 1.360 | 1.320 | 1.410 | - | - | 0 | 0 | - | 0.476 | 0.462 | 0.494 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 1.360 | 1.320 | 1.410 | - | - | 0 | 0 | - | 0.476 | 0.462 | 0.494 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 1.360 | 1.320 | 1.440 | - | - | 0 | 0 | - | 0.476 | 0.462 | 0.504 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 1.360 | 1.300 | - | - | - | 0 | 0 | - | 0.476 | 0.455 | - | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 1.360 | 1.280 | - | - | - | 0 | 0 | - | 0.476 | 0.448 | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 1.360 | 1.310 | - | - | - | 0 | 0 | - | 0.476 | 0.459 | - | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 1.360 | 1.310 | - | - | - | 0 | 0 | - | 0.476 | 0.459 | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 1.360 | 1.280 | - | - | - | 0 | 0 | - | 0.476 | 0.448 | - | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 1.360 | 1.360 | 1.430 | 1.360 | 1.360 | 40,000 | 54,400 | 1.3600 | 0.476 | 0.476 | 0.501 | 0.476 | 0.476 | 114,279 | 0.4760 | -4.90% |
| 2002-08-28 | 0 | 1.430 | 1.350 | 1.430 | - | - | 0 | 0 | - | 0.501 | 0.473 | 0.501 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 1.430 | 1.350 | 1.500 | 1.380 | 1.430 | 70,000 | 99,100 | 1.4157 | 0.501 | 0.473 | 0.525 | 0.483 | 0.501 | 199,989 | 0.4955 | 8.33% |
| 2002-08-26 | 0 | 1.320 | - | - | - | - | 0 | 0 | - | 0.462 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.320 | 1.300 | 1.380 | - | - | 0 | 0 | - | 0.462 | 0.455 | 0.483 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.320 | 1.300 | - | - | - | 0 | 0 | - | 0.462 | 0.455 | - | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 1.320 | 1.280 | - | - | - | 0 | 0 | - | 0.462 | 0.448 | - | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 1.320 | 1.280 | - | - | - | 0 | 0 | - | 0.462 | 0.448 | - | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 1.320 | 1.280 | - | - | - | 0 | 0 | - | 0.462 | 0.448 | - | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 1.320 | 1.300 | 1.380 | - | - | 0 | 0 | - | 0.462 | 0.455 | 0.483 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 1.320 | 1.300 | 1.340 | - | - | 0 | 0 | - | 0.462 | 0.455 | 0.469 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 1.320 | 1.320 | - | 1.300 | 1.300 | 20,000 | 26,000 | 1.3000 | 0.462 | 0.462 | - | 0.455 | 0.455 | 57,140 | 0.4550 | 3.13% |
| 2002-08-13 | 0 | 1.280 | 1.280 | - | 1.280 | 1.280 | 30,000 | 38,400 | 1.2800 | 0.448 | 0.448 | - | 0.448 | 0.448 | 85,709 | 0.4480 | 0.00% |
| 2002-08-12 | 0 | 1.280 | 1.280 | 1.300 | - | - | 0 | 0 | - | 0.448 | 0.448 | 0.455 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 1.280 | 1.280 | 1.300 | - | - | 0 | 0 | - | 0.448 | 0.448 | 0.455 | - | - | 0 | - | 0.79% |
| 2002-08-08 | 0 | 1.270 | 1.270 | - | - | - | 0 | 0 | - | 0.445 | 0.445 | - | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 1.270 | 1.270 | - | - | - | 0 | 0 | - | 0.445 | 0.445 | - | - | - | 0 | - | 1.60% |
| 2002-08-06 | 0 | 1.250 | 1.240 | - | 1.250 | 1.250 | 50,000 | 62,500 | 1.2500 | 0.438 | 0.434 | - | 0.438 | 0.438 | 142,849 | 0.4375 | 0.00% |
| 2002-08-05 | 0 | 1.250 | 1.250 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 1.250 | 1.250 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 1.250 | 1.250 | - | 1.250 | 1.250 | 40,000 | 50,000 | 1.2500 | 0.438 | 0.438 | - | 0.438 | 0.438 | 114,279 | 0.4375 | 0.00% |
| 2002-07-31 | 0 | 1.250 | 1.250 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 1.250 | 1.250 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 1.250 | 1.250 | - | - | - | 0 | 0 | - | 0.438 | 0.438 | - | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 1.250 | 1.250 | - | 1.250 | 1.250 | 50,000 | 62,500 | 1.2500 | 0.438 | 0.438 | - | 0.438 | 0.438 | 142,849 | 0.4375 | -2.34% |
| 2002-07-25 | 0 | 1.280 | 1.260 | - | 1.280 | 1.280 | 198,000 | 253,440 | 1.2800 | 0.448 | 0.441 | - | 0.448 | 0.448 | 565,682 | 0.4480 | 0.00% |
| 2002-07-24 | 0 | 1.280 | 1.250 | - | - | - | 0 | 0 | - | 0.448 | 0.438 | - | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 1.280 | 1.280 | - | - | - | 0 | 0 | - | 0.448 | 0.448 | - | - | - | 0 | - | 2.40% |
| 2002-07-22 | 0 | 1.250 | 1.250 | - | 1.250 | 1.250 | 94,000 | 117,500 | 1.2500 | 0.438 | 0.438 | - | 0.438 | 0.438 | 268,556 | 0.4375 | 0.00% |
| 2002-07-19 | 0 | 1.250 | 1.210 | - | - | - | 0 | 0 | - | 0.438 | 0.424 | - | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.450 | 420,000 | 587,200 | 1.3981 | 0.438 | 0.438 | 0.448 | 0.438 | 0.508 | 1,199,931 | 0.4894 | -14.97% |
| 2002-07-17 | 0 | 1.470 | - | 1.480 | - | - | 0 | 0 | - | 0.515 | - | 0.518 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 1.470 | 1.430 | 1.480 | - | - | 0 | 0 | - | 0.515 | 0.501 | 0.518 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 1.470 | 1.430 | 1.470 | - | - | 0 | 0 | - | 0.515 | 0.501 | 0.515 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 1.470 | 1.440 | 1.470 | - | - | 40,000 | 58,800 | 1.4700 | 0.515 | 0.504 | 0.515 | - | - | 114,279 | 0.5145 | 0.00% |
| 2002-07-11 | 0 | 1.470 | 1.430 | 1.480 | - | - | 0 | 0 | - | 0.515 | 0.501 | 0.518 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 1.470 | - | 1.480 | - | - | 0 | 0 | - | 0.515 | - | 0.518 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 1.470 | - | 1.470 | - | - | 0 | 0 | - | 0.515 | - | 0.515 | - | - | 0 | - | -0.68% |
| 2002-07-08 | 0 | 1.480 | - | 1.480 | 1.500 | 1.500 | 70,000 | 105,000 | 1.5000 | 0.518 | - | 0.518 | 0.525 | 0.525 | 199,989 | 0.5250 | -1.33% |
| 2002-07-05 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.525 | - | 0.525 | - | - | 0 | - | -2.60% |
| 2002-07-04 | 0 | 1.540 | - | 1.540 | 1.450 | 1.540 | 10,090,000 | 14,634,800 | 1.4504 | 0.539 | - | 0.539 | 0.508 | 0.539 | 28,826,914 | 0.5077 | 6.21% |
| 2002-07-03 | 0 | 1.450 | - | 1.480 | 1.410 | 1.450 | 260,000 | 369,200 | 1.4200 | 0.508 | - | 0.518 | 0.494 | 0.508 | 742,814 | 0.4970 | 0.00% |
| 2002-07-02 | 0 | 1.450 | - | 1.450 | 1.450 | 1.450 | 100,000 | 145,000 | 1.4500 | 0.508 | - | 0.508 | 0.508 | 0.508 | 285,698 | 0.5075 | 0.00% |
| 2002-06-28 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 0.508 | - | 0.508 | - | - | 0 | - | -1.36% |
| 2002-06-27 | 0 | 1.470 | - | 1.470 | 1.470 | 1.470 | 20,000 | 29,400 | 1.4700 | 0.515 | - | 0.515 | 0.515 | 0.515 | 57,140 | 0.5145 | -0.68% |
| 2002-06-26 | 0 | 1.480 | - | 1.480 | 1.490 | 1.500 | 30,000 | 44,900 | 1.4967 | 0.518 | - | 0.518 | 0.522 | 0.525 | 85,709 | 0.5239 | 2.07% |
| 2002-06-25 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 0.508 | - | 0.508 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 1.450 | - | 1.450 | 1.450 | 1.450 | 50,000 | 72,500 | 1.4500 | 0.508 | - | 0.508 | 0.508 | 0.508 | 142,849 | 0.5075 | 0.00% |
| 2002-06-21 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 0.508 | - | 0.508 | - | - | 0 | - | -0.68% |
| 2002-06-20 | 0 | 1.460 | - | 1.460 | - | - | 0 | 0 | - | 0.511 | - | 0.511 | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 1.460 | 1.450 | 1.460 | 1.420 | 1.460 | 782,000 | 1,123,580 | 1.4368 | 0.511 | 0.508 | 0.511 | 0.497 | 0.511 | 2,234,157 | 0.5029 | 0.69% |
| 2002-06-18 | 0 | 1.450 | 1.430 | 1.480 | 1.430 | 1.450 | 348,000 | 500,840 | 1.4392 | 0.508 | 0.501 | 0.518 | 0.501 | 0.508 | 994,229 | 0.5037 | 0.00% |
| 2002-06-17 | 0 | 1.450 | 1.430 | 1.470 | - | - | 0 | 0 | - | 0.508 | 0.501 | 0.515 | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 1.450 | 1.430 | 1.480 | 1.450 | 1.450 | 100,000 | 145,000 | 1.4500 | 0.508 | 0.501 | 0.518 | 0.508 | 0.508 | 285,698 | 0.5075 | 0.00% |
| 2002-06-13 | 0 | 1.450 | 1.430 | 1.460 | 1.450 | 1.460 | 296,000 | 429,500 | 1.4510 | 0.508 | 0.501 | 0.511 | 0.508 | 0.511 | 845,666 | 0.5079 | -0.68% |
| 2002-06-12 | 0 | 1.460 | - | 1.500 | 1.430 | 1.460 | 730,000 | 1,053,280 | 1.4428 | 0.511 | - | 0.525 | 0.501 | 0.511 | 2,085,594 | 0.5050 | 0.69% |
| 2002-06-11 | 0 | 1.450 | 1.430 | 1.460 | 1.450 | 1.450 | 100,000 | 145,000 | 1.4500 | 0.508 | 0.501 | 0.511 | 0.508 | 0.508 | 285,698 | 0.5075 | 0.69% |
| 2002-06-10 | 0 | 1.440 | 1.430 | 1.480 | - | - | 0 | 0 | - | 0.504 | 0.501 | 0.518 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 1.440 | 1.440 | 1.470 | 1.440 | 1.460 | 68,000 | 99,080 | 1.4571 | 0.504 | 0.504 | 0.515 | 0.504 | 0.511 | 194,275 | 0.5100 | -0.69% |
| 2002-06-06 | 0 | 1.450 | 1.400 | 1.490 | 1.440 | 1.450 | 160,000 | 231,300 | 1.4456 | 0.508 | 0.490 | 0.522 | 0.504 | 0.508 | 457,117 | 0.5060 | 1.40% |
| 2002-06-05 | 0 | 1.430 | - | 1.500 | - | - | 0 | 0 | - | 0.501 | - | 0.525 | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 1.430 | - | 1.450 | - | - | 0 | 0 | - | 0.501 | - | 0.508 | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 1.430 | 1.400 | 1.450 | 1.430 | 1.430 | 76,000 | 108,680 | 1.4300 | 0.501 | 0.490 | 0.508 | 0.501 | 0.501 | 217,130 | 0.5005 | 0.00% |
| 2002-05-31 | 0 | 1.430 | 1.400 | 1.430 | 1.400 | 1.430 | 114,000 | 160,560 | 1.4084 | 0.501 | 0.490 | 0.501 | 0.490 | 0.501 | 325,696 | 0.4930 | 0.00% |
| 2002-05-30 | 0 | 1.430 | 1.410 | - | 1.430 | 1.450 | 80,000 | 114,840 | 1.4355 | 0.501 | 0.494 | - | 0.501 | 0.508 | 228,558 | 0.5025 | 0.00% |
| 2002-05-29 | 0 | 1.430 | 1.380 | - | 1.360 | 1.430 | 146,000 | 201,940 | 1.3832 | 0.501 | 0.483 | - | 0.476 | 0.501 | 417,119 | 0.4841 | 5.93% |
| 2002-05-28 | 0 | 1.350 | 1.330 | - | - | - | 0 | 0 | - | 0.473 | 0.466 | - | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 1.350 | 1.340 | 1.430 | - | - | 0 | 0 | - | 0.473 | 0.469 | 0.501 | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 1.350 | 1.300 | 1.400 | - | - | 0 | 0 | - | 0.473 | 0.455 | 0.490 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 1.350 | 1.330 | - | 1.330 | 1.350 | 226,000 | 301,180 | 1.3327 | 0.473 | 0.466 | - | 0.466 | 0.473 | 645,677 | 0.4665 | 2.27% |
| 2002-05-22 | 0 | 1.320 | 1.300 | 1.320 | 1.320 | 1.320 | 244,000 | 322,080 | 1.3200 | 0.462 | 0.455 | 0.462 | 0.462 | 0.462 | 697,103 | 0.4620 | 1.54% |
| 2002-05-21 | 0 | 1.300 | 1.280 | 1.320 | - | - | 0 | 0 | - | 0.455 | 0.448 | 0.462 | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 1.300 | 1.280 | 1.320 | - | - | 0 | 0 | - | 0.455 | 0.448 | 0.462 | - | - | 0 | - | 0.00% |
| 2002-05-16 | 0 | 1.300 | 1.290 | 1.320 | 1.300 | 1.300 | 116,000 | 150,800 | 1.3000 | 0.455 | 0.452 | 0.462 | 0.455 | 0.455 | 331,410 | 0.4550 | 0.00% |
| 2002-05-15 | 0 | 1.300 | 1.270 | 1.300 | 1.270 | 1.300 | 114,000 | 145,200 | 1.2737 | 0.455 | 0.445 | 0.455 | 0.445 | 0.455 | 325,696 | 0.4458 | 1.56% |
| 2002-05-14 | 0 | 1.300 | 1.270 | 1.300 | 1.300 | 1.300 | 100,000 | 130,000 | 1.3000 | 0.448 | 0.438 | 0.448 | 0.448 | 0.448 | 290,162 | 0.4480 | 0.00% |
| 2002-05-13 | 0 | 1.300 | 1.250 | 1.300 | 1.300 | 1.300 | 450,000 | 585,000 | 1.3000 | 0.448 | 0.431 | 0.448 | 0.448 | 0.448 | 1,305,729 | 0.4480 | 0.00% |
| 2002-05-10 | 0 | 1.300 | 1.270 | 1.350 | - | - | 0 | 0 | - | 0.448 | 0.438 | 0.465 | - | - | 0 | - | 0.00% |
| 2002-05-09 | 0 | 1.300 | 1.250 | 1.300 | 1.300 | 1.300 | 50,000 | 65,000 | 1.3000 | 0.448 | 0.431 | 0.448 | 0.448 | 0.448 | 145,081 | 0.4480 | 0.00% |
| 2002-05-08 | 0 | 1.300 | 1.280 | 1.380 | 1.300 | 1.300 | 300,000 | 390,000 | 1.3000 | 0.448 | 0.441 | 0.476 | 0.448 | 0.448 | 870,486 | 0.4480 | 0.00% |
| 2002-05-07 | 0 | 1.300 | 1.280 | - | 1.300 | 1.300 | 194,000 | 252,200 | 1.3000 | 0.448 | 0.441 | - | 0.448 | 0.448 | 562,914 | 0.4480 | -4.41% |
| 2002-05-06 | 0 | 1.360 | 1.300 | - | - | - | 0 | 0 | - | 0.469 | 0.448 | - | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 1.360 | 1.300 | - | - | - | 0 | 0 | - | 0.469 | 0.448 | - | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.360 | 1.360 | 1.400 | 1.360 | 1.360 | 10,000 | 13,600 | 1.3600 | 0.469 | 0.469 | 0.482 | 0.469 | 0.469 | 29,016 | 0.4687 | 2.26% |
| 2002-04-30 | 0 | 1.330 | 1.300 | 1.370 | - | - | 0 | 0 | - | 0.458 | 0.448 | 0.472 | - | - | 0 | - | 0.00% |
| 2002-04-29 | 0 | 1.330 | 1.300 | 1.390 | - | - | 0 | 0 | - | 0.458 | 0.448 | 0.479 | - | - | 0 | - | 0.00% |
| 2002-04-26 | 0 | 1.330 | 1.330 | 1.410 | 1.300 | 1.330 | 132,000 | 172,800 | 1.3091 | 0.458 | 0.458 | 0.486 | 0.448 | 0.458 | 383,014 | 0.4512 | -5.00% |
| 2002-04-25 | 0 | 1.400 | - | 1.420 | - | - | 0 | 0 | - | 0.482 | - | 0.489 | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 1.400 | - | 1.420 | - | - | 0 | 0 | - | 0.482 | - | 0.489 | - | - | 0 | - | 0.00% |
| 2002-04-23 | 0 | 1.400 | 1.370 | 1.420 | - | - | 0 | 0 | - | 0.482 | 0.472 | 0.489 | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 1.400 | 1.400 | 1.440 | 1.400 | 1.440 | 50,000 | 70,400 | 1.4080 | 0.482 | 0.482 | 0.496 | 0.482 | 0.496 | 145,081 | 0.4852 | -2.78% |
| 2002-04-19 | 0 | 1.440 | 1.410 | 1.450 | 1.410 | 1.450 | 1,024,000 | 1,463,580 | 1.4293 | 0.496 | 0.486 | 0.500 | 0.486 | 0.500 | 2,971,258 | 0.4926 | -0.69% |
| 2002-04-18 | 0 | 1.450 | 1.440 | 1.500 | 1.450 | 1.450 | 150,000 | 217,500 | 1.4500 | 0.500 | 0.496 | 0.517 | 0.500 | 0.500 | 435,243 | 0.4997 | -0.68% |
| 2002-04-17 | 0 | 1.460 | 1.460 | 1.500 | 1.460 | 1.460 | 42,000 | 61,320 | 1.4600 | 0.503 | 0.503 | 0.517 | 0.503 | 0.503 | 121,868 | 0.5032 | 0.00% |
| 2002-04-16 | 0 | 1.460 | 1.450 | 1.460 | 1.430 | 1.460 | 416,000 | 599,900 | 1.4421 | 0.503 | 0.500 | 0.503 | 0.493 | 0.503 | 1,207,073 | 0.4970 | 1.39% |
| 2002-04-15 | 0 | 1.440 | 1.440 | 1.450 | 1.430 | 1.450 | 146,000 | 210,500 | 1.4418 | 0.496 | 0.496 | 0.500 | 0.493 | 0.500 | 423,636 | 0.4969 | -0.69% |
| 2002-04-12 | 0 | 1.450 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.500 | 0.500 | 0.510 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 1.450 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.500 | 0.500 | 0.510 | - | - | 0 | - | 0.00% |
| 2002-04-10 | 0 | 1.450 | 1.430 | 1.490 | - | - | 0 | 0 | - | 0.500 | 0.493 | 0.514 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.450 | - | 1.450 | 1.450 | 1.450 | 110,000 | 159,500 | 1.4500 | 0.500 | - | 0.500 | 0.500 | 0.500 | 319,178 | 0.4997 | -2.03% |
| 2002-04-08 | 0 | 1.480 | 1.450 | 1.500 | - | - | 0 | 0 | - | 0.510 | 0.500 | 0.517 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 1.480 | 1.430 | 1.500 | 1.480 | 1.500 | 210,000 | 313,800 | 1.4943 | 0.510 | 0.493 | 0.517 | 0.510 | 0.517 | 609,340 | 0.5150 | -1.33% |
| 2002-04-03 | 0 | 1.500 | - | 1.500 | 1.480 | 1.500 | 100,000 | 149,000 | 1.4900 | 0.517 | - | 0.517 | 0.510 | 0.517 | 290,162 | 0.5135 | 2.74% |
| 2002-04-02 | 0 | 1.460 | 1.450 | 1.500 | - | - | 0 | 0 | - | 0.503 | 0.500 | 0.517 | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 1.460 | 1.400 | 1.480 | 1.460 | 1.460 | 100,000 | 146,000 | 1.4600 | 0.503 | 0.482 | 0.510 | 0.503 | 0.503 | 290,162 | 0.5032 | 0.69% |
| 2002-03-27 | 0 | 1.450 | 1.450 | 1.480 | - | - | 0 | 0 | - | 0.500 | 0.500 | 0.510 | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 1.450 | 1.440 | 1.480 | - | - | 0 | 0 | - | 0.500 | 0.496 | 0.510 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 10,000 | 14,500 | 1.4500 | 0.500 | 0.500 | 0.510 | 0.500 | 0.500 | 29,016 | 0.4997 | 0.00% |
| 2002-03-22 | 0 | 1.450 | 1.440 | 1.460 | 1.450 | 1.450 | 60,000 | 87,000 | 1.4500 | 0.500 | 0.496 | 0.503 | 0.500 | 0.500 | 174,097 | 0.4997 | 0.00% |
| 2002-03-21 | 0 | 1.450 | 1.440 | 1.460 | - | - | 0 | 0 | - | 0.500 | 0.496 | 0.503 | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 1.450 | 1.440 | 1.460 | 1.450 | 1.450 | 142,000 | 205,900 | 1.4500 | 0.500 | 0.496 | 0.503 | 0.500 | 0.500 | 412,030 | 0.4997 | -0.68% |
| 2002-03-19 | 0 | 1.460 | 1.450 | - | - | - | 0 | 0 | - | 0.503 | 0.500 | - | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 1.460 | 1.450 | 1.460 | 1.460 | 1.460 | 10,000 | 14,600 | 1.4600 | 0.503 | 0.500 | 0.503 | 0.503 | 0.503 | 29,016 | 0.5032 | 0.69% |
| 2002-03-15 | 0 | 1.450 | 1.420 | 1.480 | 1.450 | 1.450 | 90,000 | 130,500 | 1.4500 | 0.500 | 0.489 | 0.510 | 0.500 | 0.500 | 261,146 | 0.4997 | 0.69% |
| 2002-03-14 | 0 | 1.440 | 1.420 | 1.460 | 1.420 | 1.440 | 250,000 | 358,000 | 1.4320 | 0.496 | 0.489 | 0.503 | 0.489 | 0.496 | 725,405 | 0.4935 | 1.41% |
| 2002-03-13 | 0 | 1.420 | 1.400 | 1.440 | 1.420 | 1.420 | 50,000 | 71,000 | 1.4200 | 0.489 | 0.482 | 0.496 | 0.489 | 0.489 | 145,081 | 0.4894 | 0.00% |
| 2002-03-12 | 0 | 1.420 | - | - | - | - | 0 | 0 | - | 0.489 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 1.420 | 1.420 | 1.500 | - | - | 0 | 0 | - | 0.489 | 0.489 | 0.517 | - | - | 0 | - | 0.00% |
| 2002-03-08 | 0 | 1.420 | 1.400 | 1.450 | 1.420 | 1.420 | 50,000 | 71,000 | 1.4200 | 0.489 | 0.482 | 0.500 | 0.489 | 0.489 | 145,081 | 0.4894 | 0.00% |
| 2002-03-07 | 0 | 1.420 | 1.420 | - | - | - | 0 | 0 | - | 0.489 | 0.489 | - | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 1.420 | 1.400 | 1.450 | - | - | 0 | 0 | - | 0.489 | 0.482 | 0.500 | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 1.420 | 1.400 | - | - | - | 0 | 0 | - | 0.489 | 0.482 | - | - | - | 0 | - | 0.00% |
| 2002-03-04 | 0 | 1.420 | 1.420 | - | 1.420 | 1.420 | 70,000 | 99,400 | 1.4200 | 0.489 | 0.489 | - | 0.489 | 0.489 | 203,113 | 0.4894 | 0.71% |
| 2002-03-01 | 0 | 1.410 | 1.410 | - | 1.410 | 1.410 | 60,000 | 84,600 | 1.4100 | 0.486 | 0.486 | - | 0.486 | 0.486 | 174,097 | 0.4859 | 0.71% |
| 2002-02-28 | 0 | 1.400 | 1.400 | - | - | - | 50,000 | 71,000 | 1.4200 | 0.482 | 0.482 | - | - | - | 145,081 | 0.4894 | 0.00% |
| 2002-02-27 | 0 | 1.400 | 1.400 | 1.430 | 1.400 | 1.400 | 50,000 | 70,000 | 1.4000 | 0.482 | 0.482 | 0.493 | 0.482 | 0.482 | 145,081 | 0.4825 | 0.00% |
| 2002-02-26 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.410 | 364,000 | 510,940 | 1.4037 | 0.482 | 0.482 | 0.489 | 0.482 | 0.486 | 1,056,189 | 0.4838 | -0.71% |
| 2002-02-25 | 0 | 1.410 | 1.390 | 1.410 | 1.380 | 1.410 | 20,000 | 27,780 | 1.3890 | 0.486 | 0.479 | 0.486 | 0.476 | 0.486 | 58,032 | 0.4787 | 0.71% |
| 2002-02-22 | 0 | 1.400 | 1.400 | 1.410 | 1.380 | 1.400 | 22,000 | 30,760 | 1.3982 | 0.482 | 0.482 | 0.486 | 0.476 | 0.482 | 63,836 | 0.4819 | 0.00% |
| 2002-02-21 | 0 | 1.400 | 1.380 | 1.400 | 1.400 | 1.400 | 144,000 | 201,600 | 1.4000 | 0.482 | 0.476 | 0.482 | 0.482 | 0.482 | 417,833 | 0.4825 | 1.45% |
| 2002-02-20 | 0 | 1.380 | 1.380 | 1.410 | 1.360 | 1.410 | 296,000 | 409,260 | 1.3826 | 0.476 | 0.476 | 0.486 | 0.469 | 0.486 | 858,879 | 0.4765 | 0.00% |
| 2002-02-19 | 0 | 1.380 | 1.360 | 1.450 | - | - | 0 | 0 | - | 0.476 | 0.469 | 0.500 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 1.380 | 1.380 | - | - | - | 0 | 0 | - | 0.476 | 0.476 | - | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 1.380 | 1.380 | 1.430 | - | - | 0 | 0 | - | 0.476 | 0.476 | 0.493 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 1.380 | 1.380 | 1.440 | - | - | 0 | 0 | - | 0.476 | 0.476 | 0.496 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 1.380 | 1.380 | 1.450 | 1.380 | 1.420 | 100,000 | 139,780 | 1.3978 | 0.476 | 0.476 | 0.500 | 0.476 | 0.489 | 290,162 | 0.4817 | 0.73% |
| 2002-02-07 | 0 | 1.370 | 1.360 | - | - | - | 0 | 0 | - | 0.472 | 0.469 | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 1.370 | 1.370 | 1.400 | - | - | 0 | 0 | - | 0.472 | 0.472 | 0.482 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 1.370 | 1.370 | - | 1.370 | 1.390 | 60,000 | 83,200 | 1.3867 | 0.472 | 0.472 | - | 0.472 | 0.479 | 174,097 | 0.4779 | -2.14% |
| 2002-02-04 | 0 | 1.400 | - | 1.400 | 1.400 | 1.400 | 78,000 | 109,200 | 1.4000 | 0.482 | - | 0.482 | 0.482 | 0.482 | 226,326 | 0.4825 | 0.00% |
| 2002-02-01 | 0 | 1.400 | - | 1.400 | 1.400 | 1.400 | 70,000 | 98,000 | 1.4000 | 0.482 | - | 0.482 | 0.482 | 0.482 | 203,113 | 0.4825 | 0.00% |
| 2002-01-31 | 0 | 1.400 | 1.380 | 1.420 | 1.400 | 1.400 | 42,000 | 58,800 | 1.4000 | 0.482 | 0.476 | 0.489 | 0.482 | 0.482 | 121,868 | 0.4825 | 0.72% |
| 2002-01-30 | 0 | 1.390 | 1.380 | 1.420 | - | - | 0 | 0 | - | 0.479 | 0.476 | 0.489 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 1.390 | 1.390 | 1.420 | 1.390 | 1.390 | 50,000 | 69,500 | 1.3900 | 0.479 | 0.479 | 0.489 | 0.479 | 0.479 | 145,081 | 0.4790 | 0.00% |
| 2002-01-28 | 0 | 1.390 | - | 1.450 | - | - | 0 | 0 | - | 0.479 | - | 0.500 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 1.390 | 1.390 | 1.420 | 1.390 | 1.400 | 160,000 | 223,700 | 1.3981 | 0.479 | 0.479 | 0.489 | 0.479 | 0.482 | 464,259 | 0.4818 | 0.00% |
| 2002-01-24 | 0 | 1.390 | 1.390 | 1.430 | 1.390 | 1.400 | 120,000 | 167,600 | 1.3967 | 0.479 | 0.479 | 0.493 | 0.479 | 0.482 | 348,194 | 0.4813 | -0.71% |
| 2002-01-23 | 0 | 1.400 | 1.390 | 1.420 | 1.400 | 1.400 | 50,000 | 70,000 | 1.4000 | 0.482 | 0.479 | 0.489 | 0.482 | 0.482 | 145,081 | 0.4825 | 0.00% |
| 2002-01-22 | 0 | 1.400 | 1.390 | 1.420 | 1.400 | 1.400 | 60,000 | 84,000 | 1.4000 | 0.482 | 0.479 | 0.489 | 0.482 | 0.482 | 174,097 | 0.4825 | 0.72% |
| 2002-01-21 | 0 | 1.390 | 1.390 | 1.420 | 1.380 | 1.400 | 140,000 | 194,000 | 1.3857 | 0.479 | 0.479 | 0.489 | 0.476 | 0.482 | 406,227 | 0.4776 | -0.71% |
| 2002-01-18 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.400 | 40,000 | 56,000 | 1.4000 | 0.482 | 0.482 | 0.489 | 0.482 | 0.482 | 116,065 | 0.4825 | 0.00% |
| 2002-01-17 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.400 | 50,000 | 70,000 | 1.4000 | 0.482 | 0.482 | 0.489 | 0.482 | 0.482 | 145,081 | 0.4825 | 0.00% |
| 2002-01-16 | 0 | 1.400 | 1.380 | 1.410 | 1.400 | 1.400 | 108,000 | 151,200 | 1.4000 | 0.482 | 0.476 | 0.486 | 0.482 | 0.482 | 313,375 | 0.4825 | 0.00% |
| 2002-01-15 | 0 | 1.400 | 1.380 | 1.400 | 1.400 | 1.400 | 178,000 | 249,200 | 1.4000 | 0.482 | 0.476 | 0.482 | 0.482 | 0.482 | 516,488 | 0.4825 | 0.00% |
| 2002-01-14 | 0 | 1.400 | 1.390 | 1.410 | 1.380 | 1.400 | 590,000 | 825,200 | 1.3986 | 0.482 | 0.479 | 0.486 | 0.476 | 0.482 | 1,711,955 | 0.4820 | 1.45% |
| 2002-01-11 | 0 | 1.380 | 1.380 | 1.400 | 1.380 | 1.380 | 600,000 | 828,000 | 1.3800 | 0.476 | 0.476 | 0.482 | 0.476 | 0.476 | 1,740,971 | 0.4756 | 0.00% |
| 2002-01-10 | 0 | 1.380 | 1.360 | 1.390 | 1.380 | 1.380 | 490,000 | 676,200 | 1.3800 | 0.476 | 0.469 | 0.479 | 0.476 | 0.476 | 1,421,793 | 0.4756 | 0.00% |
| 2002-01-09 | 0 | 1.380 | 1.360 | 1.380 | 1.380 | 1.380 | 160,000 | 220,800 | 1.3800 | 0.476 | 0.469 | 0.476 | 0.476 | 0.476 | 464,259 | 0.4756 | 0.00% |
| 2002-01-08 | 0 | 1.380 | 1.370 | 1.380 | 1.380 | 1.380 | 350,000 | 483,000 | 1.3800 | 0.476 | 0.472 | 0.476 | 0.476 | 0.476 | 1,015,567 | 0.4756 | 0.00% |
| 2002-01-07 | 0 | 1.380 | 1.370 | 1.400 | 1.380 | 1.400 | 870,000 | 1,161,000 | 1.3345 | 0.476 | 0.472 | 0.482 | 0.476 | 0.482 | 2,524,408 | 0.4599 | -1.43% |
| 2002-01-04 | 0 | 1.400 | 1.370 | 1.400 | - | - | 0 | 0 | - | 0.482 | 0.472 | 0.482 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 1.400 | 1.370 | 1.400 | 1.350 | 1.400 | 90,000 | 125,400 | 1.3933 | 0.482 | 0.472 | 0.482 | 0.465 | 0.482 | 261,146 | 0.4802 | 3.70% |
| 2002-01-02 | 0 | 1.350 | 1.350 | 1.400 | 1.350 | 1.350 | 176,000 | 237,600 | 1.3500 | 0.465 | 0.465 | 0.482 | 0.465 | 0.465 | 510,685 | 0.4653 | 0.00% |
| 2001-12-31 | 0 | 1.350 | 1.330 | 1.420 | 1.350 | 1.350 | 60,000 | 81,000 | 1.3500 | 0.465 | 0.458 | 0.489 | 0.465 | 0.465 | 174,097 | 0.4653 | -1.46% |
| 2001-12-28 | 0 | 1.370 | 1.370 | 1.400 | 1.370 | 1.370 | 64,000 | 87,680 | 1.3700 | 0.472 | 0.472 | 0.482 | 0.472 | 0.472 | 185,704 | 0.4722 | 0.00% |
| 2001-12-27 | 0 | 1.370 | 1.340 | 1.400 | - | - | 0 | 0 | - | 0.472 | 0.462 | 0.482 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 1.370 | 1.370 | 1.400 | - | - | 0 | 0 | - | 0.472 | 0.472 | 0.482 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 1.370 | 1.370 | 1.390 | 1.370 | 1.370 | 498,000 | 682,260 | 1.3700 | 0.472 | 0.472 | 0.479 | 0.472 | 0.472 | 1,445,006 | 0.4722 | 0.00% |
| 2001-12-20 | 0 | 1.370 | 1.370 | 1.400 | - | - | 0 | 0 | - | 0.472 | 0.472 | 0.482 | - | - | 0 | - | 0.00% |
| 2001-12-19 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.370 | 100,000 | 137,000 | 1.3700 | 0.472 | 0.472 | 0.476 | 0.472 | 0.472 | 290,162 | 0.4722 | -2.14% |
| 2001-12-18 | 0 | 1.400 | 1.370 | 1.400 | - | - | 0 | 0 | - | 0.482 | 0.472 | 0.482 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 1.400 | 1.390 | 1.400 | 1.370 | 1.400 | 718,000 | 1,002,360 | 1.3960 | 0.482 | 0.479 | 0.482 | 0.472 | 0.482 | 2,083,362 | 0.4811 | 0.00% |
| 2001-12-14 | 0 | 1.400 | 1.380 | 1.400 | 1.360 | 1.400 | 1,034,000 | 1,420,060 | 1.3734 | 0.482 | 0.476 | 0.482 | 0.469 | 0.482 | 3,000,274 | 0.4733 | 2.94% |
| 2001-12-13 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.380 | 306,000 | 418,000 | 1.3660 | 0.469 | 0.469 | 0.476 | 0.469 | 0.476 | 887,895 | 0.4708 | -1.45% |
| 2001-12-12 | 0 | 1.380 | 1.360 | 1.390 | 1.360 | 1.390 | 872,000 | 1,201,620 | 1.3780 | 0.476 | 0.469 | 0.479 | 0.469 | 0.479 | 2,530,212 | 0.4749 | 1.47% |
| 2001-12-11 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.360 | 88,000 | 119,680 | 1.3600 | 0.469 | 0.469 | 0.476 | 0.469 | 0.469 | 255,342 | 0.4687 | 0.00% |
| 2001-12-10 | 0 | 1.360 | 1.340 | 1.380 | - | - | 0 | 0 | - | 0.469 | 0.462 | 0.476 | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 1.360 | 1.340 | 1.360 | 1.360 | 1.360 | 28,000 | 38,080 | 1.3600 | 0.469 | 0.462 | 0.469 | 0.469 | 0.469 | 81,245 | 0.4687 | 0.74% |
| 2001-12-06 | 0 | 1.350 | 1.340 | 1.380 | 1.350 | 1.380 | 330,000 | 449,200 | 1.3612 | 0.465 | 0.462 | 0.476 | 0.465 | 0.476 | 957,534 | 0.4691 | -1.46% |
| 2001-12-05 | 0 | 1.370 | 1.350 | 1.380 | 1.370 | 1.370 | 100,000 | 137,000 | 1.3700 | 0.472 | 0.465 | 0.476 | 0.472 | 0.472 | 290,162 | 0.4722 | -0.72% |
| 2001-12-04 | 0 | 1.380 | 1.360 | 1.420 | 1.380 | 1.380 | 92,000 | 126,960 | 1.3800 | 0.476 | 0.469 | 0.489 | 0.476 | 0.476 | 266,949 | 0.4756 | 4.55% |
| 2001-12-03 | 0 | 1.320 | 1.320 | - | 1.320 | 1.320 | 50,000 | 66,000 | 1.3200 | 0.455 | 0.455 | - | 0.455 | 0.455 | 145,081 | 0.4549 | -0.75% |
| 2001-11-30 | 0 | 1.330 | 1.330 | - | 1.310 | 1.310 | 26,000 | 34,060 | 1.3100 | 0.458 | 0.458 | - | 0.451 | 0.451 | 75,442 | 0.4515 | 2.31% |
| 2001-11-29 | 0 | 1.300 | 1.300 | 1.370 | - | - | 0 | 0 | - | 0.448 | 0.448 | 0.472 | - | - | 0 | - | 0.78% |
| 2001-11-28 | 0 | 1.290 | 1.290 | 1.350 | 1.250 | 1.400 | 336,000 | 448,020 | 1.3334 | 0.445 | 0.445 | 0.465 | 0.431 | 0.482 | 974,944 | 0.4595 | -4.44% |
| 2001-11-27 | 0 | 1.350 | 1.350 | 1.380 | 1.350 | 1.350 | 60,000 | 81,000 | 1.3500 | 0.465 | 0.465 | 0.476 | 0.465 | 0.465 | 174,097 | 0.4653 | 0.00% |
| 2001-11-26 | 0 | 1.350 | 1.350 | 1.430 | 1.350 | 1.350 | 32,000 | 43,200 | 1.3500 | 0.465 | 0.465 | 0.493 | 0.465 | 0.465 | 92,852 | 0.4653 | -0.74% |
| 2001-11-23 | 0 | 1.360 | 1.290 | 1.410 | 1.290 | 1.380 | 288,000 | 389,980 | 1.3541 | 0.469 | 0.445 | 0.486 | 0.445 | 0.476 | 835,666 | 0.4667 | 4.62% |
| 2001-11-22 | 0 | 1.300 | 1.290 | 1.340 | - | - | 0 | 0 | - | 0.448 | 0.445 | 0.462 | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.300 | 1.280 | 1.340 | - | - | 0 | 0 | - | 0.448 | 0.441 | 0.462 | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 1.300 | 1.270 | 1.330 | 1.300 | 1.300 | 80,000 | 104,000 | 1.3000 | 0.448 | 0.438 | 0.458 | 0.448 | 0.448 | 232,130 | 0.4480 | 0.00% |
| 2001-11-19 | 0 | 1.300 | 1.280 | 1.310 | 1.240 | 1.300 | 244,000 | 311,840 | 1.2780 | 0.448 | 0.441 | 0.451 | 0.427 | 0.448 | 707,995 | 0.4405 | 5.69% |
| 2001-11-16 | 0 | 1.230 | 1.230 | 1.290 | - | - | 0 | 0 | - | 0.424 | 0.424 | 0.445 | - | - | 0 | - | 0.82% |
| 2001-11-15 | 0 | 1.220 | 1.180 | 1.220 | 1.120 | 1.220 | 322,000 | 378,800 | 1.1764 | 0.420 | 0.407 | 0.420 | 0.386 | 0.420 | 934,321 | 0.4054 | 7.02% |
| 2001-11-14 | 0 | 1.140 | 1.140 | 1.170 | 1.060 | 1.140 | 198,000 | 214,160 | 1.0816 | 0.393 | 0.393 | 0.403 | 0.365 | 0.393 | 574,521 | 0.3728 | 1.79% |
| 2001-11-13 | 0 | 1.120 | 1.120 | 1.170 | 1.120 | 1.130 | 62,000 | 69,940 | 1.1281 | 0.386 | 0.386 | 0.403 | 0.386 | 0.389 | 179,900 | 0.3888 | 0.00% |
| 2001-11-12 | 0 | 1.120 | 1.120 | 1.200 | - | - | 0 | 0 | - | 0.386 | 0.386 | 0.414 | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 1.120 | 1.120 | 1.170 | - | - | 0 | 0 | - | 0.386 | 0.386 | 0.403 | - | - | 0 | - | 1.82% |
| 2001-11-08 | 0 | 1.100 | 1.100 | - | - | - | 0 | 0 | - | 0.379 | 0.379 | - | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 1.100 | 1.100 | - | - | - | 0 | 0 | - | 0.379 | 0.379 | - | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 1.100 | 1.100 | - | 1.100 | 1.100 | 10,000 | 11,000 | 1.1000 | 0.379 | 0.379 | - | 0.379 | 0.379 | 29,016 | 0.3791 | -2.65% |
| 2001-11-05 | 0 | 1.130 | 1.130 | 1.200 | 1.130 | 1.140 | 70,000 | 79,220 | 1.1317 | 0.389 | 0.389 | 0.414 | 0.389 | 0.393 | 203,113 | 0.3900 | -0.88% |
| 2001-11-02 | 0 | 1.140 | 1.110 | 1.180 | - | - | 0 | 0 | - | 0.393 | 0.383 | 0.407 | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 1.140 | 1.090 | 1.180 | 1.140 | 1.140 | 100,000 | 114,000 | 1.1400 | 0.393 | 0.376 | 0.407 | 0.393 | 0.393 | 290,162 | 0.3929 | 5.56% |
| 2001-10-31 | 0 | 1.080 | 1.060 | 1.090 | 1.080 | 1.080 | 10,000 | 10,800 | 1.0800 | 0.372 | 0.365 | 0.376 | 0.372 | 0.372 | 29,016 | 0.3722 | -4.42% |
| 2001-10-30 | 0 | 1.130 | 1.060 | 1.130 | - | - | 0 | 0 | - | 0.389 | 0.365 | 0.389 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 1.130 | 1.100 | 1.130 | 1.100 | 1.130 | 70,000 | 77,600 | 1.1086 | 0.389 | 0.379 | 0.389 | 0.379 | 0.389 | 203,113 | 0.3821 | 2.73% |
| 2001-10-26 | 0 | 1.100 | 1.050 | 1.110 | 1.100 | 1.100 | 150,000 | 165,000 | 1.1000 | 0.379 | 0.362 | 0.383 | 0.379 | 0.379 | 435,243 | 0.3791 | 6.80% |
| 2001-10-24 | 0 | 1.030 | 1.030 | 1.100 | 1.030 | 1.030 | 10,000 | 10,300 | 1.0300 | 0.355 | 0.355 | 0.379 | 0.355 | 0.355 | 29,016 | 0.3550 | 1.98% |
| 2001-10-23 | 0 | 1.010 | 1.010 | 1.090 | - | - | 0 | 0 | - | 0.348 | 0.348 | 0.376 | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 1.010 | 1.000 | 1.050 | 1.000 | 1.050 | 600,000 | 615,800 | 1.0263 | 0.348 | 0.345 | 0.362 | 0.345 | 0.362 | 1,740,971 | 0.3537 | -3.81% |
| 2001-10-19 | 0 | 1.050 | 1.050 | 1.100 | - | - | 0 | 0 | - | 0.362 | 0.362 | 0.379 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 1.050 | 1.050 | 1.100 | 1.050 | 1.050 | 40,000 | 42,000 | 1.0500 | 0.362 | 0.362 | 0.379 | 0.362 | 0.362 | 116,065 | 0.3619 | -3.67% |
| 2001-10-17 | 0 | 1.090 | 1.050 | 1.100 | 1.050 | 1.090 | 60,000 | 65,000 | 1.0833 | 0.376 | 0.362 | 0.379 | 0.362 | 0.376 | 174,097 | 0.3734 | 3.81% |
| 2001-10-16 | 0 | 1.050 | 1.050 | 1.080 | 1.050 | 1.050 | 80,000 | 84,000 | 1.0500 | 0.362 | 0.362 | 0.372 | 0.362 | 0.362 | 232,130 | 0.3619 | 0.00% |
| 2001-10-15 | 0 | 1.060 | 1.050 | 1.070 | - | - | 0 | 0 | - | 0.362 | 0.358 | 0.365 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 1.060 | 1.040 | 1.090 | - | - | 0 | 0 | - | 0.362 | 0.355 | 0.372 | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 1.060 | 1.000 | 1.100 | - | - | 0 | 0 | - | 0.362 | 0.341 | 0.376 | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 1.060 | 1.000 | 1.100 | - | - | 0 | 0 | - | 0.362 | 0.341 | 0.376 | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 1.060 | 1.030 | 1.100 | - | - | 0 | 0 | - | 0.362 | 0.352 | 0.376 | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 1.060 | 1.040 | 1.100 | 1.050 | 1.060 | 100,000 | 105,500 | 1.0550 | 0.362 | 0.355 | 0.376 | 0.358 | 0.362 | 292,925 | 0.3602 | -0.93% |
| 2001-10-05 | 0 | 1.070 | 1.000 | 1.080 | - | - | 0 | 0 | - | 0.365 | 0.341 | 0.369 | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 1.070 | 1.040 | 1.070 | 1.070 | 1.140 | 250,000 | 269,800 | 1.0792 | 0.365 | 0.355 | 0.365 | 0.365 | 0.389 | 732,313 | 0.3684 | 8.08% |
| 2001-10-03 | 0 | 0.990 | 0.990 | - | 0.990 | 1.000 | 744,000 | 737,860 | 0.9917 | 0.338 | 0.338 | - | 0.338 | 0.341 | 2,179,365 | 0.3386 | 0.00% |
| 2001-09-28 | 0 | 0.990 | - | 1.050 | - | - | 0 | 0 | - | 0.338 | - | 0.358 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 0.990 | 0.990 | - | 0.990 | 1.050 | 808,000 | 825,160 | 1.0212 | 0.338 | 0.338 | - | 0.338 | 0.358 | 2,366,837 | 0.3486 | -1.00% |
| 2001-09-26 | 0 | 1.000 | - | 1.040 | 1.000 | 1.060 | 310,000 | 322,500 | 1.0403 | 0.341 | - | 0.355 | 0.341 | 0.362 | 908,069 | 0.3551 | -3.85% |
| 2001-09-25 | 0 | 1.040 | 1.000 | - | 1.000 | 1.040 | 580,000 | 589,200 | 1.0159 | 0.355 | 0.341 | - | 0.341 | 0.355 | 1,698,967 | 0.3468 | 0.00% |
| 2001-09-24 | 0 | 1.040 | - | 1.040 | - | - | 0 | 0 | - | 0.355 | - | 0.355 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 1.040 | - | 1.040 | - | - | 0 | 0 | - | 0.355 | - | 0.355 | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 1.040 | 1.000 | 1.040 | 1.040 | 1.040 | 190,000 | 197,600 | 1.0400 | 0.355 | 0.341 | 0.355 | 0.355 | 0.355 | 556,558 | 0.3550 | -1.89% |
| 2001-09-19 | 0 | 1.060 | 1.050 | 1.100 | 1.030 | 1.060 | 104,000 | 108,760 | 1.0458 | 0.362 | 0.358 | 0.376 | 0.352 | 0.362 | 304,642 | 0.3570 | 2.91% |
| 2001-09-18 | 0 | 1.030 | 1.030 | 1.060 | 1.030 | 1.030 | 50,000 | 51,500 | 1.0300 | 0.352 | 0.352 | 0.362 | 0.352 | 0.352 | 146,463 | 0.3516 | 3.00% |
| 2001-09-17 | 0 | 1.000 | 1.000 | 1.030 | 1.000 | 1.030 | 90,000 | 91,500 | 1.0167 | 0.341 | 0.341 | 0.352 | 0.341 | 0.352 | 263,633 | 0.3471 | -5.66% |
| 2001-09-14 | 0 | 1.060 | 1.030 | 1.090 | 1.060 | 1.060 | 50,000 | 53,000 | 1.0600 | 0.362 | 0.352 | 0.372 | 0.362 | 0.362 | 146,463 | 0.3619 | 3.92% |
| 2001-09-13 | 0 | 1.020 | 1.020 | - | - | - | 0 | 0 | - | 0.348 | 0.348 | - | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 1.020 | 1.020 | - | 1.020 | 1.020 | 40,000 | 40,800 | 1.0200 | 0.348 | 0.348 | - | 0.348 | 0.348 | 117,170 | 0.3482 | -3.77% |
| 2001-09-11 | 0 | 1.060 | 1.050 | - | - | - | 0 | 0 | - | 0.362 | 0.358 | - | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 1.060 | - | - | - | - | 0 | 0 | - | 0.362 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 1.060 | 1.010 | - | - | - | 0 | 0 | - | 0.362 | 0.345 | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 1.060 | 1.030 | 1.120 | - | - | 0 | 0 | - | 0.362 | 0.352 | 0.382 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 1.060 | 1.050 | - | 1.060 | 1.060 | 64,000 | 67,840 | 1.0600 | 0.362 | 0.358 | - | 0.362 | 0.362 | 187,472 | 0.3619 | 0.00% |
| 2001-09-04 | 0 | 1.060 | 1.030 | - | - | - | 50,000 | 52,500 | 1.0500 | 0.362 | 0.352 | - | - | - | 146,463 | 0.3585 | 0.00% |
| 2001-09-03 | 0 | 1.060 | 1.010 | - | 1.010 | 1.060 | 170,000 | 177,700 | 1.0453 | 0.362 | 0.345 | - | 0.345 | 0.362 | 497,973 | 0.3568 | 4.95% |
| 2001-08-31 | 0 | 1.010 | 1.010 | - | 1.010 | 1.010 | 70,000 | 70,700 | 1.0100 | 0.345 | 0.345 | - | 0.345 | 0.345 | 205,048 | 0.3448 | -0.98% |
| 2001-08-30 | 0 | 1.020 | - | - | - | - | 0 | 0 | - | 0.348 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 1.020 | 1.010 | 1.060 | - | - | 0 | 0 | - | 0.348 | 0.345 | 0.362 | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 1.020 | 1.020 | - | 1.010 | 1.020 | 250,000 | 253,400 | 1.0136 | 0.348 | 0.348 | - | 0.345 | 0.348 | 732,313 | 0.3460 | -0.97% |
| 2001-08-27 | 0 | 1.030 | 1.030 | - | - | - | 0 | 0 | - | 0.352 | 0.352 | - | - | - | 0 | - | 0.98% |
| 2001-08-24 | 0 | 1.020 | 1.020 | 1.100 | 1.020 | 1.020 | 50,000 | 51,000 | 1.0200 | 0.348 | 0.348 | 0.376 | 0.348 | 0.348 | 146,463 | 0.3482 | -9.73% |
| 2001-08-23 | 0 | 1.130 | 1.110 | 1.130 | 1.100 | 1.130 | 118,000 | 130,340 | 1.1046 | 0.386 | 0.379 | 0.386 | 0.376 | 0.386 | 345,652 | 0.3771 | 2.73% |
| 2001-08-22 | 0 | 1.100 | 1.100 | 1.140 | 1.100 | 1.100 | 100,000 | 110,000 | 1.1000 | 0.376 | 0.376 | 0.389 | 0.376 | 0.376 | 292,925 | 0.3755 | -1.79% |
| 2001-08-21 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.140 | 300,000 | 339,000 | 1.1300 | 0.382 | 0.382 | 0.389 | 0.382 | 0.389 | 878,776 | 0.3858 | -2.61% |
| 2001-08-20 | 0 | 1.150 | 1.140 | 1.200 | 1.150 | 1.150 | 100,000 | 115,000 | 1.1500 | 0.393 | 0.389 | 0.410 | 0.393 | 0.393 | 292,925 | 0.3926 | -4.17% |
| 2001-08-17 | 0 | 1.200 | - | 1.200 | 1.200 | 1.200 | 100,000 | 120,000 | 1.2000 | 0.410 | - | 0.410 | 0.410 | 0.410 | 292,925 | 0.4097 | 0.00% |
| 2001-08-16 | 0 | 1.200 | 1.120 | 1.200 | - | - | 0 | 0 | - | 0.410 | 0.382 | 0.410 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 1.200 | 1.180 | 1.250 | 1.180 | 1.200 | 102,000 | 120,560 | 1.1820 | 0.410 | 0.403 | 0.427 | 0.403 | 0.410 | 298,784 | 0.4035 | 0.00% |
| 2001-08-14 | 0 | 1.200 | 1.150 | 1.240 | - | - | 0 | 0 | - | 0.410 | 0.393 | 0.423 | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 1.200 | 1.150 | 1.250 | - | - | 0 | 0 | - | 0.410 | 0.393 | 0.427 | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 1.200 | 1.150 | 1.200 | 1.200 | 1.200 | 48,000 | 57,600 | 1.2000 | 0.410 | 0.393 | 0.410 | 0.410 | 0.410 | 140,604 | 0.4097 | 0.00% |
| 2001-08-09 | 0 | 1.200 | 1.150 | 1.250 | 1.200 | 1.230 | 310,000 | 376,600 | 1.2148 | 0.410 | 0.393 | 0.427 | 0.410 | 0.420 | 908,069 | 0.4147 | -4.00% |
| 2001-08-08 | 0 | 1.250 | 1.250 | - | 1.250 | 1.250 | 222,000 | 277,500 | 1.2500 | 0.427 | 0.427 | - | 0.427 | 0.427 | 650,294 | 0.4267 | 0.00% |
| 2001-08-07 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.427 | - | 0.427 | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 1.250 | 1.230 | - | - | - | 0 | 0 | - | 0.427 | 0.420 | - | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 1.250 | - | - | - | - | 0 | 0 | - | 0.427 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 1.250 | 1.200 | 1.330 | - | - | 0 | 0 | - | 0.427 | 0.410 | 0.454 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 1.250 | 1.200 | - | - | - | 0 | 0 | - | 0.427 | 0.410 | - | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 1.250 | - | - | - | - | 0 | 0 | - | 0.427 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 1.250 | 1.200 | 1.320 | - | - | 0 | 0 | - | 0.427 | 0.410 | 0.451 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 1.250 | 1.200 | 1.330 | - | - | 0 | 0 | - | 0.427 | 0.410 | 0.454 | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 1.250 | 1.180 | 1.330 | 1.250 | 1.250 | 190,000 | 237,500 | 1.2500 | 0.427 | 0.403 | 0.454 | 0.427 | 0.427 | 556,558 | 0.4267 | 0.00% |
| 2001-07-20 | 0 | 1.250 | 1.250 | 1.300 | - | - | 0 | 0 | - | 0.427 | 0.427 | 0.444 | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 1.250 | 1.200 | 1.340 | 1.250 | 1.250 | 50,000 | 62,500 | 1.2500 | 0.427 | 0.410 | 0.457 | 0.427 | 0.427 | 146,463 | 0.4267 | -3.85% |
| 2001-07-18 | 0 | 1.300 | 1.290 | 1.300 | 1.300 | 1.300 | 70,000 | 91,000 | 1.3000 | 0.444 | 0.440 | 0.444 | 0.444 | 0.444 | 205,048 | 0.4438 | -0.76% |
| 2001-07-17 | 0 | 1.310 | 1.290 | 1.310 | 1.310 | 1.390 | 164,000 | 216,480 | 1.3200 | 0.447 | 0.440 | 0.447 | 0.447 | 0.475 | 480,398 | 0.4506 | -9.66% |
| 2001-07-16 | 0 | 1.450 | 1.290 | 1.470 | 1.300 | 1.450 | 210,000 | 294,000 | 1.4000 | 0.495 | 0.440 | 0.502 | 0.444 | 0.495 | 615,143 | 0.4779 | 12.40% |
| 2001-07-13 | 0 | 1.290 | 1.270 | 1.320 | 1.260 | 1.290 | 388,000 | 493,080 | 1.2708 | 0.440 | 0.434 | 0.451 | 0.430 | 0.440 | 1,136,550 | 0.4338 | 2.38% |
| 2001-07-12 | 0 | 1.260 | 1.260 | 1.290 | 1.260 | 1.260 | 36,000 | 45,360 | 1.2600 | 0.430 | 0.430 | 0.440 | 0.430 | 0.430 | 105,453 | 0.4301 | 0.00% |
| 2001-07-11 | 0 | 1.260 | 1.260 | 1.280 | 1.260 | 1.260 | 40,000 | 50,400 | 1.2600 | 0.430 | 0.430 | 0.437 | 0.430 | 0.430 | 117,170 | 0.4301 | 0.00% |
| 2001-07-10 | 0 | 1.260 | 1.260 | 1.290 | 1.260 | 1.260 | 40,000 | 50,400 | 1.2600 | 0.430 | 0.430 | 0.440 | 0.430 | 0.430 | 117,170 | 0.4301 | 0.80% |
| 2001-07-09 | 0 | 1.250 | 1.230 | - | - | - | 0 | 0 | - | 0.427 | 0.420 | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 1.250 | 1.250 | 1.270 | 1.240 | 1.250 | 170,000 | 212,100 | 1.2476 | 0.427 | 0.427 | 0.434 | 0.423 | 0.427 | 497,973 | 0.4259 | 0.81% |
| 2001-07-04 | 0 | 1.240 | 1.240 | 1.280 | 1.240 | 1.250 | 156,000 | 194,500 | 1.2468 | 0.423 | 0.423 | 0.437 | 0.423 | 0.427 | 456,964 | 0.4256 | -0.80% |
| 2001-07-03 | 0 | 1.250 | 1.230 | 1.300 | 1.230 | 1.250 | 122,000 | 151,920 | 1.2452 | 0.427 | 0.420 | 0.444 | 0.420 | 0.427 | 357,369 | 0.4251 | 0.00% |
| 2001-06-29 | 0 | 1.250 | 1.250 | 1.280 | - | - | 0 | 0 | - | 0.427 | 0.427 | 0.437 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 1.250 | 1.240 | 1.260 | 1.240 | 1.260 | 354,000 | 442,620 | 1.2503 | 0.427 | 0.423 | 0.430 | 0.423 | 0.430 | 1,036,956 | 0.4268 | 0.81% |
| 2001-06-27 | 0 | 1.240 | 1.160 | 1.240 | 1.250 | 1.250 | 20,000 | 25,000 | 1.2500 | 0.423 | 0.396 | 0.423 | 0.427 | 0.427 | 58,585 | 0.4267 | -0.80% |
| 2001-06-26 | 0 | 1.250 | 1.220 | 1.250 | 1.250 | 1.300 | 128,000 | 161,000 | 1.2578 | 0.427 | 0.416 | 0.427 | 0.427 | 0.444 | 374,944 | 0.4294 | 0.81% |
| 2001-06-22 | 0 | 1.240 | 1.240 | 1.260 | - | - | 0 | 0 | - | 0.423 | 0.423 | 0.430 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 1.240 | 1.240 | 1.250 | 1.220 | 1.260 | 142,000 | 176,600 | 1.2437 | 0.423 | 0.423 | 0.427 | 0.416 | 0.430 | 415,954 | 0.4246 | -2.36% |
| 2001-06-20 | 0 | 1.270 | 1.140 | 1.270 | 1.200 | 1.270 | 30,000 | 36,840 | 1.2280 | 0.434 | 0.389 | 0.434 | 0.410 | 0.434 | 87,878 | 0.4192 | 5.83% |
| 2001-06-19 | 0 | 1.200 | 1.140 | 1.240 | 1.120 | 1.200 | 40,000 | 47,200 | 1.1800 | 0.410 | 0.389 | 0.423 | 0.382 | 0.410 | 117,170 | 0.4028 | 7.14% |
| 2001-06-18 | 0 | 1.120 | 1.120 | 1.200 | 1.120 | 1.120 | 10,000 | 11,200 | 1.1200 | 0.382 | 0.382 | 0.410 | 0.382 | 0.382 | 29,293 | 0.3823 | -6.67% |
| 2001-06-15 | 0 | 1.200 | 1.130 | 1.200 | 1.080 | 1.200 | 74,000 | 83,260 | 1.1251 | 0.410 | 0.386 | 0.410 | 0.369 | 0.410 | 216,765 | 0.3841 | 4.35% |
| 2001-06-14 | 0 | 1.150 | 1.150 | 1.200 | 1.150 | 1.250 | 250,000 | 305,600 | 1.2224 | 0.393 | 0.393 | 0.410 | 0.393 | 0.427 | 732,313 | 0.4173 | -16.06% |
| 2001-06-13 | 0 | 1.370 | 1.350 | 1.370 | 1.280 | 1.380 | 78,000 | 105,380 | 1.3510 | 0.468 | 0.461 | 0.468 | 0.437 | 0.471 | 228,482 | 0.4612 | -2.84% |
| 2001-06-12 | 0 | 1.410 | 1.350 | 1.410 | - | - | 0 | 0 | - | 0.481 | 0.461 | 0.481 | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 1.410 | 1.350 | 1.410 | 1.400 | 1.520 | 1,290,000 | 1,859,820 | 1.4417 | 0.481 | 0.461 | 0.481 | 0.478 | 0.519 | 3,778,737 | 0.4922 | -2.08% |
| 2001-06-08 | 0 | 1.440 | 1.440 | 1.460 | 1.440 | 1.490 | 442,000 | 644,740 | 1.4587 | 0.492 | 0.492 | 0.498 | 0.492 | 0.509 | 1,294,730 | 0.4980 | -5.88% |
| 2001-06-07 | 0 | 1.530 | 1.520 | 1.550 | 1.500 | 1.610 | 906,000 | 1,416,240 | 1.5632 | 0.522 | 0.519 | 0.529 | 0.512 | 0.550 | 2,653,904 | 0.5336 | -3.16% |
| 2001-06-06 | 0 | 1.580 | 1.540 | 1.580 | 1.280 | 1.580 | 1,818,000 | 2,592,360 | 1.4259 | 0.539 | 0.526 | 0.539 | 0.437 | 0.539 | 5,325,383 | 0.4868 | 23.44% |
| 2001-06-05 | 0 | 1.280 | 1.280 | 1.290 | 1.280 | 1.280 | 424,000 | 542,720 | 1.2800 | 0.437 | 0.437 | 0.440 | 0.437 | 0.437 | 1,242,003 | 0.4370 | 0.00% |
| 2001-06-04 | 0 | 1.280 | 1.280 | 1.300 | 1.190 | 1.300 | 3,198,000 | 3,952,060 | 1.2358 | 0.437 | 0.437 | 0.444 | 0.406 | 0.444 | 9,367,752 | 0.4219 | 10.34% |
| 2001-06-01 | 0 | 1.160 | 1.160 | 1.170 | 1.150 | 1.200 | 1,558,000 | 1,838,020 | 1.1797 | 0.396 | 0.396 | 0.399 | 0.393 | 0.410 | 4,563,777 | 0.4027 | 4.50% |
| 2001-05-31 | 0 | 1.110 | 1.080 | 1.150 | 1.100 | 1.110 | 50,000 | 55,200 | 1.1040 | 0.379 | 0.369 | 0.393 | 0.376 | 0.379 | 146,463 | 0.3769 | -1.77% |
| 2001-05-30 | 0 | 1.130 | 1.130 | 1.150 | 1.120 | 1.140 | 428,000 | 483,400 | 1.1294 | 0.386 | 0.386 | 0.393 | 0.382 | 0.389 | 1,253,720 | 0.3856 | 0.89% |
| 2001-05-29 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.140 | 124,000 | 140,700 | 1.1347 | 0.382 | 0.382 | 0.389 | 0.382 | 0.389 | 363,227 | 0.3874 | -3.45% |
| 2001-05-28 | 0 | 1.160 | 1.120 | 1.180 | 1.150 | 1.160 | 586,000 | 676,200 | 1.1539 | 0.396 | 0.382 | 0.403 | 0.393 | 0.396 | 1,716,542 | 0.3939 | 0.87% |
| 2001-05-25 | 0 | 1.150 | 1.110 | 1.150 | 1.030 | 1.150 | 222,000 | 239,500 | 1.0788 | 0.393 | 0.379 | 0.393 | 0.352 | 0.393 | 650,294 | 0.3683 | 15.00% |
| 2001-05-24 | 0 | 1.000 | 1.000 | - | 0.990 | 1.000 | 476,000 | 474,240 | 0.9963 | 0.341 | 0.341 | - | 0.338 | 0.341 | 1,394,325 | 0.3401 | 1.01% |
| 2001-05-23 | 0 | 0.990 | 0.970 | 0.990 | 0.980 | 0.990 | 368,000 | 363,880 | 0.9888 | 0.338 | 0.331 | 0.338 | 0.335 | 0.338 | 1,077,965 | 0.3376 | 1.02% |
| 2001-05-22 | 0 | 0.980 | 0.980 | 0.990 | 0.960 | 0.980 | 390,000 | 379,400 | 0.9728 | 0.335 | 0.335 | 0.338 | 0.328 | 0.335 | 1,142,409 | 0.3321 | 3.16% |
| 2001-05-21 | 0 | 0.950 | 0.940 | 0.990 | 0.950 | 0.950 | 800,000 | 760,000 | 0.9500 | 0.324 | 0.321 | 0.338 | 0.324 | 0.324 | 2,343,403 | 0.3243 | 0.00% |
| 2001-05-18 | 0 | 0.950 | 0.940 | 0.970 | 0.950 | 0.960 | 300,000 | 285,500 | 0.9517 | 0.324 | 0.321 | 0.331 | 0.324 | 0.328 | 878,776 | 0.3249 | -2.06% |
| 2001-05-17 | 0 | 0.970 | 0.950 | 0.970 | 0.960 | 0.980 | 858,000 | 829,840 | 0.9672 | 0.331 | 0.324 | 0.331 | 0.328 | 0.335 | 2,513,299 | 0.3302 | 2.11% |
| 2001-05-16 | 0 | 0.950 | 0.950 | 0.960 | 0.950 | 0.960 | 374,000 | 358,300 | 0.9580 | 0.324 | 0.324 | 0.328 | 0.324 | 0.328 | 1,095,541 | 0.3271 | -2.06% |
| 2001-05-15 | 0 | 0.970 | 0.950 | 1.000 | - | - | 0 | 0 | - | 0.331 | 0.324 | 0.341 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 0.970 | 0.940 | 0.970 | 0.920 | 0.970 | 526,000 | 495,700 | 0.9424 | 0.331 | 0.321 | 0.331 | 0.314 | 0.331 | 1,540,787 | 0.3217 | -2.02% |
| 2001-05-11 | 0 | 0.990 | 0.970 | - | 0.990 | 1.000 | 150,000 | 149,700 | 0.9980 | 0.338 | 0.331 | - | 0.338 | 0.341 | 439,388 | 0.3407 | 1.02% |
| 2001-05-10 | 0 | 0.980 | 0.960 | 1.000 | 0.960 | 0.980 | 140,000 | 136,600 | 0.9757 | 0.335 | 0.328 | 0.341 | 0.328 | 0.335 | 410,095 | 0.3331 | 1.03% |
| 2001-05-09 | 0 | 1.000 | 1.000 | 1.010 | 1.000 | 1.020 | 454,000 | 456,060 | 1.0045 | 0.331 | 0.331 | 0.334 | 0.331 | 0.338 | 1,371,011 | 0.3326 | 0.00% |
| 2001-05-08 | 0 | 1.000 | 1.000 | 1.020 | 1.000 | 1.020 | 86,000 | 87,000 | 1.0116 | 0.331 | 0.331 | 0.338 | 0.331 | 0.338 | 259,707 | 0.3350 | 1.01% |
| 2001-05-07 | 0 | 0.990 | 0.970 | 1.000 | 0.960 | 1.010 | 1,022,000 | 1,018,500 | 0.9966 | 0.328 | 0.321 | 0.331 | 0.318 | 0.334 | 3,086,286 | 0.3300 | 7.61% |
| 2001-05-04 | 0 | 0.920 | 0.920 | 0.930 | 0.900 | 0.900 | 2,262,000 | 2,017,780 | 0.8920 | 0.305 | 0.305 | 0.308 | 0.298 | 0.298 | 6,830,898 | 0.2954 | 1.10% |
| 2001-05-03 | 0 | 0.910 | 0.900 | 0.930 | 0.890 | 0.910 | 1,852,000 | 1,665,800 | 0.8995 | 0.301 | 0.298 | 0.308 | 0.295 | 0.301 | 5,592,760 | 0.2978 | 1.11% |
| 2001-05-02 | 0 | 0.900 | - | 0.910 | 0.900 | 0.910 | 950,000 | 855,300 | 0.9003 | 0.298 | - | 0.301 | 0.298 | 0.301 | 2,868,856 | 0.2981 | 2.27% |
| 2001-04-27 | 0 | 0.880 | 0.850 | 0.900 | - | - | 0 | 0 | - | 0.291 | 0.281 | 0.298 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 0.880 | 0.880 | 0.900 | - | - | 0 | 0 | - | 0.291 | 0.291 | 0.298 | - | - | 0 | - | 1.15% |
| 2001-04-25 | 0 | 0.870 | 0.870 | 0.900 | 0.870 | 0.880 | 80,000 | 70,100 | 0.8763 | 0.288 | 0.288 | 0.298 | 0.288 | 0.291 | 241,588 | 0.2902 | -3.33% |
| 2001-04-24 | 0 | 0.900 | 0.870 | 0.900 | - | - | 0 | 0 | - | 0.298 | 0.288 | 0.298 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 0.900 | 0.890 | 0.910 | 0.900 | 0.900 | 490,000 | 441,000 | 0.9000 | 0.298 | 0.295 | 0.301 | 0.298 | 0.298 | 1,479,726 | 0.2980 | -1.10% |
| 2001-04-20 | 0 | 0.910 | 0.900 | 0.940 | 0.900 | 0.910 | 598,000 | 539,900 | 0.9028 | 0.301 | 0.298 | 0.311 | 0.298 | 0.301 | 1,805,870 | 0.2990 | -4.21% |
| 2001-04-19 | 0 | 0.950 | 0.890 | 0.950 | 0.900 | 0.950 | 1,132,000 | 1,040,780 | 0.9194 | 0.315 | 0.295 | 0.315 | 0.298 | 0.315 | 3,418,469 | 0.3045 | 2.15% |
| 2001-04-18 | 0 | 0.930 | 0.920 | 0.930 | 0.920 | 0.940 | 360,000 | 334,900 | 0.9303 | 0.308 | 0.305 | 0.308 | 0.305 | 0.311 | 1,087,146 | 0.3081 | -1.06% |
| 2001-04-17 | 0 | 0.940 | 0.930 | 0.980 | 0.940 | 0.940 | 140,000 | 131,600 | 0.9400 | 0.311 | 0.308 | 0.325 | 0.311 | 0.311 | 422,779 | 0.3113 | 0.00% |
| 2001-04-12 | 0 | 0.940 | 0.940 | 0.950 | 0.940 | 0.940 | 50,000 | 47,000 | 0.9400 | 0.311 | 0.311 | 0.315 | 0.311 | 0.311 | 150,992 | 0.3113 | 0.00% |
| 2001-04-11 | 0 | 0.940 | 0.900 | 0.980 | 0.940 | 0.940 | 30,000 | 28,200 | 0.9400 | 0.311 | 0.298 | 0.325 | 0.311 | 0.311 | 90,595 | 0.3113 | 0.00% |
| 2001-04-10 | 0 | 0.940 | 0.900 | 0.980 | 0.940 | 0.940 | 80,000 | 75,200 | 0.9400 | 0.311 | 0.298 | 0.325 | 0.311 | 0.311 | 241,588 | 0.3113 | 3.30% |
| 2001-04-09 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.910 | 226,000 | 205,160 | 0.9078 | 0.301 | 0.298 | 0.301 | 0.298 | 0.301 | 682,486 | 0.3006 | 0.00% |
| 2001-04-06 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.920 | 870,000 | 788,300 | 0.9061 | 0.301 | 0.298 | 0.301 | 0.298 | 0.305 | 2,627,268 | 0.3000 | 1.11% |
| 2001-04-04 | 0 | 0.900 | 0.900 | 0.920 | 0.900 | 0.900 | 20,000 | 18,000 | 0.9000 | 0.298 | 0.298 | 0.305 | 0.298 | 0.298 | 60,397 | 0.2980 | 0.00% |
| 2001-04-03 | 0 | 0.900 | 0.900 | 0.930 | - | - | 0 | 0 | - | 0.298 | 0.298 | 0.308 | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 0.900 | 0.900 | 0.950 | 0.890 | 0.900 | 40,000 | 35,800 | 0.8950 | 0.298 | 0.298 | 0.315 | 0.295 | 0.298 | 120,794 | 0.2964 | 0.00% |
| 2001-03-30 | 0 | 0.900 | 0.890 | 0.930 | 0.890 | 0.900 | 114,000 | 102,460 | 0.8988 | 0.298 | 0.295 | 0.308 | 0.295 | 0.298 | 344,263 | 0.2976 | 0.00% |
| 2001-03-29 | 0 | 0.900 | 0.880 | 0.930 | 0.880 | 0.900 | 750,000 | 668,000 | 0.8907 | 0.298 | 0.291 | 0.308 | 0.291 | 0.298 | 2,264,887 | 0.2949 | 1.12% |
| 2001-03-28 | 0 | 0.890 | 0.890 | 0.900 | 0.890 | 0.900 | 280,000 | 251,200 | 0.8971 | 0.295 | 0.295 | 0.298 | 0.295 | 0.298 | 845,558 | 0.2971 | 0.00% |
| 2001-03-27 | 0 | 0.890 | 0.890 | 0.900 | 0.890 | 0.890 | 150,000 | 133,500 | 0.8900 | 0.295 | 0.295 | 0.298 | 0.295 | 0.295 | 452,977 | 0.2947 | -1.11% |
| 2001-03-26 | 0 | 0.900 | 0.900 | 0.910 | 0.890 | 0.900 | 120,000 | 107,900 | 0.8992 | 0.298 | 0.298 | 0.301 | 0.295 | 0.298 | 362,382 | 0.2978 | 1.12% |
| 2001-03-23 | 0 | 0.890 | 0.890 | 0.900 | 0.890 | 0.890 | 70,000 | 62,300 | 0.8900 | 0.295 | 0.295 | 0.298 | 0.295 | 0.295 | 211,389 | 0.2947 | 0.00% |
| 2001-03-22 | 0 | 0.890 | 0.890 | 0.920 | 0.890 | 0.890 | 90,000 | 80,100 | 0.8900 | 0.295 | 0.295 | 0.305 | 0.295 | 0.295 | 271,786 | 0.2947 | -1.11% |
| 2001-03-21 | 0 | 0.900 | 0.890 | 0.910 | 0.900 | 0.900 | 80,000 | 72,000 | 0.9000 | 0.298 | 0.295 | 0.301 | 0.298 | 0.298 | 241,588 | 0.2980 | 0.00% |
| 2001-03-20 | 0 | 0.900 | 0.890 | 0.920 | - | - | 0 | 0 | - | 0.298 | 0.295 | 0.305 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 0.900 | 0.880 | 0.930 | - | - | 0 | 0 | - | 0.298 | 0.291 | 0.308 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 0.900 | 0.880 | 0.980 | - | - | 0 | 0 | - | 0.298 | 0.291 | 0.325 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 0.900 | 0.880 | 0.920 | 0.890 | 0.900 | 250,000 | 224,000 | 0.8960 | 0.298 | 0.291 | 0.305 | 0.295 | 0.298 | 754,962 | 0.2967 | 0.00% |
| 2001-03-14 | 0 | 0.900 | 0.890 | 0.910 | 0.890 | 0.900 | 232,000 | 207,680 | 0.8952 | 0.298 | 0.295 | 0.301 | 0.295 | 0.298 | 700,605 | 0.2964 | 1.12% |
| 2001-03-13 | 0 | 0.890 | 0.890 | 0.910 | 0.890 | 0.890 | 50,000 | 44,500 | 0.8900 | 0.295 | 0.295 | 0.301 | 0.295 | 0.295 | 150,992 | 0.2947 | 0.00% |
| 2001-03-12 | 0 | 0.890 | 0.880 | 0.980 | 0.890 | 0.900 | 220,000 | 197,800 | 0.8991 | 0.295 | 0.291 | 0.325 | 0.295 | 0.298 | 664,367 | 0.2977 | -1.11% |
| 2001-03-09 | 0 | 0.900 | 0.880 | 0.940 | - | - | 0 | 0 | - | 0.298 | 0.291 | 0.311 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 0.900 | 0.880 | 0.940 | - | - | 0 | 0 | - | 0.298 | 0.291 | 0.311 | - | - | 0 | - | 0.00% |
| 2001-03-07 | 0 | 0.900 | 0.890 | 0.910 | 0.900 | 0.900 | 196,000 | 176,400 | 0.9000 | 0.298 | 0.295 | 0.301 | 0.298 | 0.298 | 591,890 | 0.2980 | 0.00% |
| 2001-03-06 | 0 | 0.900 | 0.880 | - | 0.890 | 0.900 | 140,000 | 125,500 | 0.8964 | 0.298 | 0.291 | - | 0.295 | 0.298 | 422,779 | 0.2968 | 2.27% |
| 2001-03-05 | 0 | 0.880 | 0.860 | 0.920 | - | - | 0 | 0 | - | 0.291 | 0.285 | 0.305 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 0.880 | 0.880 | 0.900 | 0.880 | 0.880 | 60,000 | 52,800 | 0.8800 | 0.291 | 0.291 | 0.298 | 0.291 | 0.291 | 181,191 | 0.2914 | 0.00% |
| 2001-03-01 | 0 | 0.880 | 0.880 | 0.900 | 0.880 | 0.880 | 374,000 | 329,120 | 0.8800 | 0.291 | 0.291 | 0.298 | 0.291 | 0.291 | 1,129,423 | 0.2914 | 0.00% |
| 2001-02-28 | 0 | 0.880 | 0.880 | 0.900 | 0.870 | 0.870 | 224,000 | 194,880 | 0.8700 | 0.291 | 0.291 | 0.298 | 0.288 | 0.288 | 676,446 | 0.2881 | 0.00% |
| 2001-02-27 | 0 | 0.880 | 0.880 | 0.910 | 0.880 | 0.880 | 340,000 | 299,200 | 0.8800 | 0.291 | 0.291 | 0.301 | 0.291 | 0.291 | 1,026,749 | 0.2914 | 0.00% |
| 2001-02-26 | 0 | 0.880 | 0.880 | 0.910 | 0.880 | 0.880 | 160,000 | 140,800 | 0.8800 | 0.291 | 0.291 | 0.301 | 0.291 | 0.291 | 483,176 | 0.2914 | -1.12% |
| 2001-02-23 | 0 | 0.890 | 0.850 | 0.890 | 0.850 | 0.890 | 520,000 | 450,800 | 0.8669 | 0.295 | 0.281 | 0.295 | 0.281 | 0.295 | 1,570,321 | 0.2871 | 3.49% |
| 2001-02-22 | 0 | 0.860 | 0.860 | 0.890 | 0.860 | 0.860 | 40,000 | 34,400 | 0.8600 | 0.285 | 0.285 | 0.295 | 0.285 | 0.285 | 120,794 | 0.2848 | -2.27% |
| 2001-02-21 | 0 | 0.880 | 0.850 | 0.900 | 0.850 | 0.880 | 90,000 | 78,000 | 0.8667 | 0.291 | 0.281 | 0.298 | 0.281 | 0.291 | 271,786 | 0.2870 | -2.22% |
| 2001-02-20 | 0 | 0.900 | 0.880 | 0.910 | 0.850 | 0.900 | 730,000 | 643,500 | 0.8815 | 0.298 | 0.291 | 0.301 | 0.281 | 0.298 | 2,204,490 | 0.2919 | 2.27% |
| 2001-02-19 | 0 | 0.880 | 0.860 | 0.880 | 0.830 | 0.890 | 344,000 | 297,720 | 0.8655 | 0.291 | 0.285 | 0.291 | 0.275 | 0.295 | 1,038,828 | 0.2866 | 4.76% |
| 2001-02-16 | 0 | 0.840 | 0.840 | 0.860 | 0.840 | 0.840 | 50,000 | 42,000 | 0.8400 | 0.278 | 0.278 | 0.285 | 0.278 | 0.278 | 150,992 | 0.2782 | 0.00% |
| 2001-02-15 | 0 | 0.840 | 0.840 | - | - | - | 0 | 0 | - | 0.278 | 0.278 | - | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 0.840 | 0.840 | 0.890 | 0.840 | 0.860 | 294,000 | 250,960 | 0.8536 | 0.278 | 0.278 | 0.295 | 0.278 | 0.285 | 887,836 | 0.2827 | -1.18% |
| 2001-02-13 | 0 | 0.850 | 0.820 | 0.880 | 0.850 | 0.890 | 228,000 | 200,760 | 0.8805 | 0.281 | 0.272 | 0.291 | 0.281 | 0.295 | 688,526 | 0.2916 | -3.41% |
| 2001-02-12 | 0 | 0.880 | 0.820 | 0.880 | 0.840 | 0.880 | 50,000 | 42,800 | 0.8560 | 0.291 | 0.272 | 0.291 | 0.278 | 0.291 | 150,992 | 0.2835 | 7.32% |
| 2001-02-09 | 0 | 0.820 | 0.810 | 0.840 | 0.810 | 0.820 | 50,000 | 40,800 | 0.8160 | 0.272 | 0.268 | 0.278 | 0.268 | 0.272 | 150,992 | 0.2702 | 2.50% |
| 2001-02-08 | 0 | 0.800 | 0.800 | 0.840 | 0.790 | 0.800 | 140,000 | 111,500 | 0.7964 | 0.265 | 0.265 | 0.278 | 0.262 | 0.265 | 422,779 | 0.2637 | 1.27% |
| 2001-02-07 | 0 | 0.790 | - | - | - | - | 0 | 0 | - | 0.262 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 0.790 | 0.760 | 0.790 | - | - | 0 | 0 | - | 0.262 | 0.252 | 0.262 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 0.790 | 0.760 | 0.800 | - | - | 0 | 0 | - | 0.262 | 0.252 | 0.265 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 0.790 | 0.760 | 0.800 | 0.790 | 0.790 | 40,000 | 31,600 | 0.7900 | 0.262 | 0.252 | 0.265 | 0.262 | 0.262 | 120,794 | 0.2616 | 0.00% |
| 2001-02-01 | 0 | 0.790 | 0.760 | 0.790 | 0.790 | 0.790 | 30,000 | 23,700 | 0.7900 | 0.262 | 0.252 | 0.262 | 0.262 | 0.262 | 90,595 | 0.2616 | 0.00% |
| 2001-01-31 | 0 | 0.790 | 0.760 | 0.790 | - | - | 0 | 0 | - | 0.262 | 0.252 | 0.262 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 0.790 | 0.760 | 0.800 | - | - | 0 | 0 | - | 0.262 | 0.252 | 0.265 | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 0.790 | 0.790 | - | 0.790 | 0.790 | 38,000 | 30,020 | 0.7900 | 0.262 | 0.262 | - | 0.262 | 0.262 | 114,754 | 0.2616 | 0.00% |
| 2001-01-23 | 0 | 0.790 | 0.760 | 0.790 | - | - | 0 | 0 | - | 0.262 | 0.252 | 0.262 | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 0.790 | 0.760 | 0.790 | - | - | 0 | 0 | - | 0.262 | 0.252 | 0.262 | - | - | 0 | - | -1.25% |
| 2001-01-19 | 0 | 0.800 | 0.760 | 0.800 | 0.800 | 0.800 | 2,000 | 1,600 | 0.8000 | 0.265 | 0.252 | 0.265 | 0.265 | 0.265 | 6,040 | 0.2649 | 5.26% |
| 2001-01-18 | 0 | 0.760 | 0.740 | 0.780 | 0.760 | 0.760 | 120,000 | 91,200 | 0.7600 | 0.252 | 0.245 | 0.258 | 0.252 | 0.252 | 362,382 | 0.2517 | 2.70% |
| 2001-01-17 | 0 | 0.740 | 0.740 | 0.760 | - | - | 0 | 0 | - | 0.245 | 0.245 | 0.252 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 0.740 | 0.710 | 0.740 | - | - | 0 | 0 | - | 0.245 | 0.235 | 0.245 | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 0.740 | 0.700 | 0.760 | 0.740 | 0.740 | 108,000 | 79,920 | 0.7400 | 0.245 | 0.232 | 0.252 | 0.245 | 0.245 | 326,144 | 0.2450 | 0.00% |
| 2001-01-12 | 0 | 0.740 | 0.710 | 0.740 | - | - | 0 | 0 | - | 0.245 | 0.235 | 0.245 | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 0.740 | 0.710 | 0.740 | - | - | 0 | 0 | - | 0.245 | 0.235 | 0.245 | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 0.740 | 0.710 | 0.750 | - | - | 0 | 0 | - | 0.245 | 0.235 | 0.248 | - | - | 0 | - | 0.00% |
| 2001-01-09 | 0 | 0.740 | 0.700 | 0.740 | 0.740 | 0.740 | 50,000 | 37,000 | 0.7400 | 0.245 | 0.232 | 0.245 | 0.245 | 0.245 | 150,992 | 0.2450 | 5.71% |
| 2001-01-08 | 0 | 0.700 | 0.700 | 0.750 | 0.700 | 0.700 | 50,000 | 35,000 | 0.7000 | 0.232 | 0.232 | 0.248 | 0.232 | 0.232 | 150,992 | 0.2318 | -1.41% |
| 2001-01-05 | 0 | 0.710 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.235 | 0.232 | 0.248 | - | - | 0 | - | 0.00% |
| 2001-01-04 | 0 | 0.710 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.235 | 0.232 | 0.248 | - | - | 0 | - | 0.00% |
| 2001-01-03 | 0 | 0.710 | 0.700 | 0.730 | - | - | 0 | 0 | - | 0.235 | 0.232 | 0.242 | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 0.710 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.235 | 0.232 | 0.248 | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 0.710 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.235 | 0.232 | 0.248 | - | - | 0 | - | 0.00% |
| 2000-12-28 | 0 | 0.710 | 0.700 | - | - | - | 0 | 0 | - | 0.235 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-12-27 | 0 | 0.710 | 0.700 | - | 0.710 | 0.710 | 100,000 | 71,000 | 0.7100 | 0.235 | 0.232 | - | 0.235 | 0.235 | 301,985 | 0.2351 | -2.74% |
| 2000-12-22 | 0 | 0.730 | 0.730 | - | 0.730 | 0.730 | 60,000 | 43,800 | 0.7300 | 0.242 | 0.242 | - | 0.242 | 0.242 | 181,191 | 0.2417 | 4.29% |
| 2000-12-21 | 0 | 0.700 | 0.700 | - | 0.700 | 0.700 | 50,000 | 35,000 | 0.7000 | 0.232 | 0.232 | - | 0.232 | 0.232 | 150,992 | 0.2318 | -1.41% |
| 2000-12-20 | 0 | 0.710 | 0.700 | - | - | - | 0 | 0 | - | 0.235 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 0.710 | 0.700 | - | - | - | 0 | 0 | - | 0.235 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 0.710 | 0.690 | - | - | - | 0 | 0 | - | 0.235 | 0.228 | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 0.710 | 0.710 | 0.750 | 0.710 | 0.710 | 30,000 | 21,300 | 0.7100 | 0.235 | 0.235 | 0.248 | 0.235 | 0.235 | 90,595 | 0.2351 | -1.39% |
| 2000-12-14 | 0 | 0.720 | 0.700 | - | - | - | 0 | 0 | - | 0.238 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 0.720 | 0.700 | - | - | - | 0 | 0 | - | 0.238 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 0.720 | 0.700 | - | - | - | 0 | 0 | - | 0.238 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 0.720 | 0.700 | - | - | - | 0 | 0 | - | 0.238 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 0.720 | 0.710 | - | - | - | 0 | 0 | - | 0.238 | 0.235 | - | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 0.720 | 0.700 | - | 0.720 | 0.720 | 34,000 | 24,480 | 0.7200 | 0.238 | 0.232 | - | 0.238 | 0.238 | 102,675 | 0.2384 | 4.35% |
| 2000-12-06 | 0 | 0.690 | 0.690 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 0.690 | 0.680 | - | - | - | 0 | 0 | - | 0.228 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 0.690 | 0.680 | - | 0.690 | 0.690 | 20,000 | 13,800 | 0.6900 | 0.228 | 0.225 | - | 0.228 | 0.228 | 60,397 | 0.2285 | 1.47% |
| 2000-12-01 | 0 | 0.680 | 0.680 | - | 0.680 | 0.690 | 722,000 | 496,760 | 0.6880 | 0.225 | 0.225 | - | 0.225 | 0.228 | 2,180,331 | 0.2278 | -1.45% |
| 2000-11-30 | 0 | 0.690 | 0.690 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 0.690 | 0.680 | - | - | - | 0 | 0 | - | 0.228 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 0.690 | 0.690 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 0.690 | 0.690 | - | - | - | 0 | 0 | - | 0.228 | 0.228 | - | - | - | 0 | - | 1.47% |
| 2000-11-24 | 0 | 0.680 | 0.670 | - | - | - | 800,000 | 560,000 | 0.7000 | 0.225 | 0.222 | - | - | - | 2,415,879 | 0.2318 | 0.00% |
| 2000-11-23 | 0 | 0.680 | 0.680 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 0.680 | 0.680 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 0.680 | 0.680 | - | 0.680 | 0.680 | 50,000 | 34,000 | 0.6800 | 0.225 | 0.225 | - | 0.225 | 0.225 | 150,992 | 0.2252 | -2.86% |
| 2000-11-20 | 0 | 0.700 | 0.680 | - | - | - | 0 | 0 | - | 0.232 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 0.700 | 0.680 | - | - | - | 0 | 0 | - | 0.232 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 0.700 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 0.700 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 0.700 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 0.700 | - | - | - | - | 0 | 0 | - | 0.232 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 0.700 | 0.690 | - | - | - | 0 | 0 | - | 0.232 | 0.228 | - | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 0.700 | 0.700 | - | - | - | 0 | 0 | - | 0.232 | 0.232 | - | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 0.700 | 0.690 | - | 0.700 | 0.700 | 120,000 | 84,000 | 0.7000 | 0.232 | 0.228 | - | 0.232 | 0.232 | 362,382 | 0.2318 | 1.45% |
| 2000-11-07 | 0 | 0.690 | 0.690 | - | 0.690 | 0.700 | 300,000 | 208,200 | 0.6940 | 0.228 | 0.228 | - | 0.228 | 0.232 | 905,955 | 0.2298 | -1.43% |
| 2000-11-06 | 0 | 0.700 | 0.700 | 0.730 | 0.700 | 0.700 | 100,000 | 70,000 | 0.7000 | 0.232 | 0.232 | 0.242 | 0.232 | 0.232 | 301,985 | 0.2318 | -1.41% |
| 2000-11-03 | 0 | 0.710 | 0.690 | - | 0.710 | 0.710 | 100,000 | 71,000 | 0.7100 | 0.235 | 0.228 | - | 0.235 | 0.235 | 301,985 | 0.2351 | 2.90% |
| 2000-11-02 | 0 | 0.690 | 0.690 | 0.720 | 0.690 | 0.690 | 100,000 | 69,000 | 0.6900 | 0.228 | 0.228 | 0.238 | 0.228 | 0.228 | 301,985 | 0.2285 | -4.17% |
| 2000-11-01 | 0 | 0.720 | 0.720 | - | 0.720 | 0.720 | 50,000 | 36,000 | 0.7200 | 0.238 | 0.238 | - | 0.238 | 0.238 | 150,992 | 0.2384 | 2.86% |
| 2000-10-31 | 0 | 0.700 | 0.700 | 0.720 | 0.700 | 0.700 | 90,000 | 63,000 | 0.7000 | 0.232 | 0.232 | 0.238 | 0.232 | 0.232 | 271,786 | 0.2318 | 0.00% |
| 2000-10-30 | 0 | 0.700 | 0.680 | - | - | - | 0 | 0 | - | 0.232 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 0.700 | 0.690 | 0.720 | 0.700 | 0.700 | 70,000 | 49,000 | 0.7000 | 0.232 | 0.228 | 0.238 | 0.232 | 0.232 | 211,389 | 0.2318 | 0.00% |
| 2000-10-26 | 0 | 0.700 | 0.680 | - | 0.680 | 0.700 | 150,000 | 102,960 | 0.6864 | 0.232 | 0.225 | - | 0.225 | 0.232 | 452,977 | 0.2273 | 2.94% |
| 2000-10-25 | 0 | 0.680 | - | 0.700 | 0.680 | 0.700 | 200,000 | 136,200 | 0.6810 | 0.225 | - | 0.232 | 0.225 | 0.232 | 603,970 | 0.2255 | 0.00% |
| 2000-10-24 | 0 | 0.680 | 0.680 | 0.700 | 0.680 | 0.700 | 250,000 | 173,500 | 0.6940 | 0.225 | 0.225 | 0.232 | 0.225 | 0.232 | 754,962 | 0.2298 | 0.00% |
| 2000-10-23 | 0 | 0.680 | 0.680 | - | - | - | 0 | 0 | - | 0.225 | 0.225 | - | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 0.680 | - | 0.700 | 0.680 | 0.680 | 200,000 | 136,000 | 0.6800 | 0.225 | - | 0.232 | 0.225 | 0.225 | 603,970 | 0.2252 | 0.00% |
| 2000-10-19 | 0 | 0.680 | 0.660 | 0.680 | 0.660 | 0.680 | 110,000 | 72,800 | 0.6618 | 0.225 | 0.219 | 0.225 | 0.219 | 0.225 | 332,183 | 0.2192 | 0.00% |
| 2000-10-18 | 0 | 0.680 | - | 0.680 | 0.660 | 0.690 | 254,000 | 172,460 | 0.6790 | 0.225 | - | 0.225 | 0.219 | 0.228 | 767,042 | 0.2248 | -1.45% |
| 2000-10-17 | 0 | 0.700 | 0.680 | 0.730 | 0.700 | 0.700 | 158,000 | 110,600 | 0.7000 | 0.228 | 0.222 | 0.238 | 0.228 | 0.228 | 484,051 | 0.2285 | 2.94% |
| 2000-10-16 | 0 | 0.680 | 0.680 | 0.710 | - | - | 0 | 0 | - | 0.222 | 0.222 | 0.232 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 0.680 | 0.680 | - | 0.680 | 0.690 | 150,000 | 103,000 | 0.6867 | 0.222 | 0.222 | - | 0.222 | 0.225 | 459,542 | 0.2241 | -2.86% |
| 2000-10-12 | 0 | 0.700 | 0.700 | 0.740 | 0.700 | 0.740 | 250,000 | 175,480 | 0.7019 | 0.228 | 0.228 | 0.242 | 0.228 | 0.242 | 765,904 | 0.2291 | -5.41% |
| 2000-10-11 | 0 | 0.740 | - | 0.780 | - | - | 0 | 0 | - | 0.242 | - | 0.255 | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 0.740 | 0.700 | 0.780 | - | - | 0 | 0 | - | 0.242 | 0.228 | 0.255 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 0.740 | 0.710 | 0.750 | 0.740 | 0.760 | 166,000 | 125,360 | 0.7552 | 0.242 | 0.232 | 0.245 | 0.242 | 0.248 | 508,560 | 0.2465 | -2.63% |
| 2000-10-05 | 0 | 0.760 | 0.710 | 0.760 | - | - | 0 | 0 | - | 0.248 | 0.232 | 0.248 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 0.760 | 0.710 | 0.760 | 0.710 | 0.760 | 112,000 | 82,620 | 0.7377 | 0.248 | 0.232 | 0.248 | 0.232 | 0.248 | 343,125 | 0.2408 | 2.70% |
| 2000-10-03 | 0 | 0.740 | 0.710 | 0.740 | 0.710 | 0.750 | 62,000 | 45,460 | 0.7332 | 0.242 | 0.232 | 0.242 | 0.232 | 0.245 | 189,944 | 0.2393 | 5.71% |
| 2000-09-29 | 0 | 0.700 | 0.700 | 0.730 | 0.680 | 0.680 | 70,000 | 47,600 | 0.6800 | 0.228 | 0.228 | 0.238 | 0.222 | 0.222 | 214,453 | 0.2220 | 0.00% |
| 2000-09-28 | 0 | 0.700 | - | 0.730 | - | - | 0 | 0 | - | 0.228 | - | 0.238 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 0.700 | 0.690 | 0.740 | 0.690 | 0.710 | 200,000 | 140,480 | 0.7024 | 0.228 | 0.225 | 0.242 | 0.225 | 0.232 | 612,723 | 0.2293 | -5.41% |
| 2000-09-26 | 0 | 0.740 | 0.700 | 0.750 | 0.740 | 0.760 | 240,000 | 180,800 | 0.7533 | 0.242 | 0.228 | 0.245 | 0.242 | 0.248 | 735,268 | 0.2459 | -7.50% |
| 2000-09-25 | 0 | 0.800 | 0.760 | 0.840 | - | - | 0 | 0 | - | 0.261 | 0.248 | 0.274 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 0.800 | 0.800 | 0.830 | 0.780 | 0.800 | 62,000 | 49,200 | 0.7935 | 0.261 | 0.261 | 0.271 | 0.255 | 0.261 | 189,944 | 0.2590 | -1.23% |
| 2000-09-21 | 0 | 0.810 | 0.800 | - | - | - | 0 | 0 | - | 0.264 | 0.261 | - | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 0.810 | 0.810 | 0.900 | 0.810 | 0.870 | 730,000 | 622,980 | 0.8534 | 0.264 | 0.264 | 0.294 | 0.264 | 0.284 | 2,236,439 | 0.2786 | -4.71% |
| 2000-09-19 | 0 | 0.850 | 0.850 | 0.860 | 0.850 | 0.870 | 160,000 | 137,120 | 0.8570 | 0.277 | 0.277 | 0.281 | 0.277 | 0.284 | 490,178 | 0.2797 | -1.16% |
| 2000-09-18 | 0 | 0.860 | 0.860 | 0.890 | 0.860 | 0.860 | 90,000 | 77,400 | 0.8600 | 0.281 | 0.281 | 0.291 | 0.281 | 0.281 | 275,725 | 0.2807 | 0.00% |
| 2000-09-15 | 0 | 0.860 | 0.850 | 0.890 | - | - | 0 | 0 | - | 0.281 | 0.277 | 0.291 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 0.860 | 0.850 | 0.860 | 0.860 | 0.900 | 230,000 | 203,000 | 0.8826 | 0.281 | 0.277 | 0.281 | 0.281 | 0.294 | 704,631 | 0.2881 | -2.27% |
| 2000-09-12 | 0 | 0.880 | 0.880 | 0.890 | 0.880 | 0.900 | 1,410,000 | 1,255,800 | 0.8906 | 0.287 | 0.287 | 0.291 | 0.287 | 0.294 | 4,319,697 | 0.2907 | 0.00% |
| 2000-09-11 | 0 | 0.880 | 0.880 | 0.930 | 0.880 | 0.930 | 52,000 | 48,060 | 0.9242 | 0.287 | 0.287 | 0.304 | 0.287 | 0.304 | 159,308 | 0.3017 | -4.35% |
| 2000-09-08 | 0 | 0.920 | 0.900 | - | 0.880 | 0.920 | 280,000 | 249,000 | 0.8893 | 0.300 | 0.294 | - | 0.287 | 0.300 | 857,812 | 0.2903 | 3.37% |
| 2000-09-07 | 0 | 0.890 | 0.860 | 0.930 | 0.890 | 0.890 | 870,000 | 742,300 | 0.8532 | 0.291 | 0.281 | 0.304 | 0.291 | 0.291 | 2,665,345 | 0.2785 | 4.71% |
| 2000-09-06 | 0 | 0.850 | 0.850 | 0.890 | - | - | 0 | 0 | - | 0.277 | 0.277 | 0.291 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 0.850 | 0.850 | 0.930 | 0.850 | 0.880 | 122,000 | 107,300 | 0.8795 | 0.277 | 0.277 | 0.304 | 0.277 | 0.287 | 373,761 | 0.2871 | -4.49% |
| 2000-09-04 | 0 | 0.890 | - | 0.920 | 0.890 | 0.890 | 50,000 | 44,500 | 0.8900 | 0.291 | - | 0.300 | 0.291 | 0.291 | 153,181 | 0.2905 | 1.14% |
| 2000-09-01 | 0 | 0.880 | - | 0.920 | - | - | 10,000 | 9,200 | 0.9200 | 0.287 | - | 0.300 | - | - | 30,636 | 0.3003 | 0.00% |
| 2000-08-31 | 0 | 0.880 | - | 0.930 | - | - | 0 | 0 | - | 0.287 | - | 0.304 | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 0.880 | 0.850 | 0.930 | - | - | 0 | 0 | - | 0.287 | 0.277 | 0.304 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 0.880 | 0.880 | 0.930 | 0.870 | 0.870 | 10,000 | 8,700 | 0.8700 | 0.287 | 0.287 | 0.304 | 0.284 | 0.284 | 30,636 | 0.2840 | -2.22% |
| 2000-08-28 | 0 | 0.900 | 0.870 | 0.920 | - | - | 0 | 0 | - | 0.294 | 0.284 | 0.300 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 0.900 | 0.900 | 0.930 | 0.900 | 0.900 | 102,000 | 91,800 | 0.9000 | 0.294 | 0.294 | 0.304 | 0.294 | 0.294 | 312,489 | 0.2938 | -3.23% |
| 2000-08-24 | 0 | 0.930 | - | 0.950 | - | - | 0 | 0 | - | 0.304 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 0.930 | 0.900 | 0.930 | 0.930 | 0.930 | 80,000 | 74,400 | 0.9300 | 0.304 | 0.294 | 0.304 | 0.304 | 0.304 | 245,089 | 0.3036 | 2.20% |
| 2000-08-22 | 0 | 0.910 | 0.910 | 0.920 | 0.900 | 0.910 | 106,000 | 95,700 | 0.9028 | 0.297 | 0.297 | 0.300 | 0.294 | 0.297 | 324,743 | 0.2947 | 1.11% |
| 2000-08-21 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.294 | - | 0.294 | - | - | 0 | - | -1.10% |
| 2000-08-18 | 0 | 0.910 | 0.910 | 0.920 | 0.910 | 0.910 | 54,000 | 49,140 | 0.9100 | 0.297 | 0.297 | 0.300 | 0.297 | 0.297 | 165,435 | 0.2970 | 1.11% |
| 2000-08-17 | 0 | 0.900 | 0.890 | 0.910 | 0.880 | 0.900 | 186,000 | 166,920 | 0.8974 | 0.294 | 0.291 | 0.297 | 0.287 | 0.294 | 569,832 | 0.2929 | 2.27% |
| 2000-08-16 | 0 | 0.880 | 0.870 | 0.900 | 0.880 | 0.890 | 160,000 | 141,400 | 0.8838 | 0.287 | 0.284 | 0.294 | 0.287 | 0.291 | 490,178 | 0.2885 | -2.22% |
| 2000-08-15 | 0 | 0.900 | 0.880 | 0.900 | 0.900 | 0.900 | 20,000 | 18,000 | 0.9000 | 0.294 | 0.287 | 0.294 | 0.294 | 0.294 | 61,272 | 0.2938 | 0.00% |
| 2000-08-14 | 0 | 0.900 | 0.850 | 0.900 | - | - | 0 | 0 | - | 0.294 | 0.277 | 0.294 | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 0.900 | 0.870 | 0.900 | 0.870 | 0.900 | 8,000 | 7,080 | 0.8850 | 0.294 | 0.284 | 0.294 | 0.284 | 0.294 | 24,509 | 0.2889 | 3.45% |
| 2000-08-10 | 0 | 0.870 | 0.870 | 0.900 | 0.860 | 0.870 | 274,000 | 236,780 | 0.8642 | 0.284 | 0.284 | 0.294 | 0.281 | 0.284 | 839,430 | 0.2821 | 0.00% |
| 2000-08-09 | 0 | 0.870 | 0.860 | 0.870 | 0.860 | 0.870 | 550,000 | 477,300 | 0.8678 | 0.284 | 0.281 | 0.284 | 0.281 | 0.284 | 1,684,988 | 0.2833 | -1.14% |
| 2000-08-08 | 0 | 0.880 | 0.870 | 0.880 | 0.880 | 0.890 | 540,000 | 479,200 | 0.8874 | 0.287 | 0.284 | 0.287 | 0.287 | 0.291 | 1,654,352 | 0.2897 | 0.00% |
| 2000-08-07 | 0 | 0.880 | 0.870 | 0.890 | 0.880 | 0.890 | 250,000 | 221,000 | 0.8840 | 0.287 | 0.284 | 0.291 | 0.287 | 0.291 | 765,904 | 0.2885 | 1.15% |
| 2000-08-04 | 0 | 0.870 | 0.870 | 0.910 | 0.870 | 0.870 | 180,000 | 156,600 | 0.8700 | 0.284 | 0.284 | 0.297 | 0.284 | 0.284 | 551,451 | 0.2840 | 0.00% |
| 2000-08-03 | 0 | 0.870 | 0.860 | 0.870 | 0.870 | 0.880 | 140,000 | 122,000 | 0.8714 | 0.284 | 0.281 | 0.284 | 0.284 | 0.287 | 428,906 | 0.2844 | -1.14% |
| 2000-08-02 | 0 | 0.880 | 0.880 | 0.890 | 0.880 | 0.890 | 616,000 | 546,080 | 0.8865 | 0.287 | 0.287 | 0.291 | 0.287 | 0.291 | 1,887,187 | 0.2894 | 0.00% |
| 2000-08-01 | 0 | 0.880 | 0.870 | 0.930 | 0.880 | 0.900 | 566,000 | 503,520 | 0.8896 | 0.287 | 0.284 | 0.304 | 0.287 | 0.294 | 1,734,006 | 0.2904 | -2.22% |
| 2000-07-31 | 0 | 0.900 | 0.900 | 0.980 | 0.900 | 0.980 | 50,000 | 47,080 | 0.9416 | 0.294 | 0.294 | 0.320 | 0.294 | 0.320 | 153,181 | 0.3073 | -10.00% |
| 2000-07-28 | 0 | 1.000 | 0.980 | 1.000 | - | - | 0 | 0 | - | 0.326 | 0.320 | 0.326 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 1.000 | 0.980 | 1.000 | - | - | 0 | 0 | - | 0.326 | 0.320 | 0.326 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 1.000 | 0.980 | 1.000 | - | - | 0 | 0 | - | 0.326 | 0.320 | 0.326 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 1.000 | 0.990 | 1.000 | 0.980 | 1.000 | 148,000 | 145,640 | 0.9841 | 0.326 | 0.323 | 0.326 | 0.320 | 0.326 | 453,415 | 0.3212 | 2.04% |
| 2000-07-24 | 0 | 0.980 | 0.980 | 0.990 | 0.980 | 0.990 | 128,000 | 125,460 | 0.9802 | 0.320 | 0.320 | 0.323 | 0.320 | 0.323 | 392,143 | 0.3199 | -2.00% |
| 2000-07-21 | 0 | 1.000 | 0.970 | 1.000 | - | - | 0 | 0 | - | 0.326 | 0.317 | 0.326 | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 1.000 | 0.950 | 1.000 | 1.000 | 1.000 | 2,000 | 2,000 | 1.0000 | 0.326 | 0.310 | 0.326 | 0.326 | 0.326 | 6,127 | 0.3264 | 4.17% |
| 2000-07-19 | 0 | 0.960 | 0.960 | 1.020 | 0.960 | 0.960 | 120,000 | 115,200 | 0.9600 | 0.313 | 0.313 | 0.333 | 0.313 | 0.313 | 367,634 | 0.3134 | 0.00% |
| 2000-07-18 | 0 | 0.960 | - | 0.960 | 0.960 | 0.960 | 70,000 | 67,200 | 0.9600 | 0.313 | - | 0.313 | 0.313 | 0.313 | 214,453 | 0.3134 | 0.00% |
| 2000-07-17 | 0 | 0.960 | 0.960 | 0.980 | 0.960 | 0.960 | 10,000 | 9,600 | 0.9600 | 0.313 | 0.313 | 0.320 | 0.313 | 0.313 | 30,636 | 0.3134 | 0.00% |
| 2000-07-14 | 0 | 0.960 | 0.960 | - | 0.950 | 0.970 | 882,000 | 853,280 | 0.9674 | 0.313 | 0.313 | - | 0.310 | 0.317 | 2,702,108 | 0.3158 | 1.05% |
| 2000-07-13 | 0 | 0.950 | 0.910 | 0.950 | 0.950 | 0.950 | 1,054,000 | 1,001,300 | 0.9500 | 0.310 | 0.297 | 0.310 | 0.310 | 0.310 | 3,229,050 | 0.3101 | 3.26% |
| 2000-07-12 | 0 | 0.920 | 0.920 | 0.940 | 0.910 | 0.940 | 316,000 | 290,240 | 0.9185 | 0.300 | 0.300 | 0.307 | 0.297 | 0.307 | 968,102 | 0.2998 | 1.10% |
| 2000-07-11 | 0 | 0.910 | 0.910 | 0.940 | 0.910 | 0.910 | 50,000 | 45,500 | 0.9100 | 0.297 | 0.297 | 0.307 | 0.297 | 0.297 | 153,181 | 0.2970 | 0.00% |
| 2000-07-10 | 0 | 0.910 | 0.880 | 0.940 | - | - | 0 | 0 | - | 0.297 | 0.287 | 0.307 | - | - | 0 | - | 0.00% |
| 2000-07-07 | 0 | 0.910 | 0.910 | 0.920 | 0.910 | 0.910 | 24,000 | 21,840 | 0.9100 | 0.297 | 0.297 | 0.300 | 0.297 | 0.297 | 73,527 | 0.2970 | 1.11% |
| 2000-07-06 | 0 | 0.900 | 0.860 | 0.940 | - | - | 0 | 0 | - | 0.294 | 0.281 | 0.307 | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 0.900 | 0.900 | 0.940 | 0.900 | 0.900 | 70,000 | 63,000 | 0.9000 | 0.294 | 0.294 | 0.307 | 0.294 | 0.294 | 214,453 | 0.2938 | 0.00% |
| 2000-07-04 | 0 | 0.900 | 0.880 | 0.940 | 0.880 | 0.880 | 4,000 | 3,520 | 0.8800 | 0.294 | 0.287 | 0.307 | 0.287 | 0.287 | 12,254 | 0.2872 | 0.00% |
| 2000-07-03 | 0 | 0.900 | 0.880 | 0.940 | - | - | 0 | 0 | - | 0.294 | 0.287 | 0.307 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 0.900 | 0.880 | 0.940 | - | - | 0 | 0 | - | 0.294 | 0.287 | 0.307 | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 0.900 | 0.900 | 0.940 | 0.900 | 0.900 | 400,000 | 360,000 | 0.9000 | 0.294 | 0.294 | 0.307 | 0.294 | 0.294 | 1,225,446 | 0.2938 | -3.23% |
| 2000-06-28 | 0 | 0.930 | 0.910 | 0.930 | - | - | 0 | 0 | - | 0.304 | 0.297 | 0.304 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 0.930 | 0.890 | 0.960 | 0.930 | 0.930 | 20,000 | 18,600 | 0.9300 | 0.304 | 0.291 | 0.313 | 0.304 | 0.304 | 61,272 | 0.3036 | 2.20% |
| 2000-06-26 | 0 | 0.910 | 0.890 | 0.950 | - | - | 0 | 0 | - | 0.297 | 0.291 | 0.310 | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 0.910 | 0.910 | 0.940 | - | - | 0 | 0 | - | 0.297 | 0.297 | 0.307 | - | - | 0 | - | 1.11% |
| 2000-06-22 | 0 | 0.900 | 0.900 | 0.960 | 0.900 | 0.900 | 2,000 | 1,800 | 0.9000 | 0.294 | 0.294 | 0.313 | 0.294 | 0.294 | 6,127 | 0.2938 | -2.17% |
| 2000-06-21 | 0 | 0.920 | 0.910 | 0.930 | - | - | 0 | 0 | - | 0.300 | 0.297 | 0.304 | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 0.920 | 0.920 | 0.950 | 0.920 | 0.950 | 518,000 | 485,900 | 0.9380 | 0.300 | 0.300 | 0.310 | 0.300 | 0.310 | 1,586,952 | 0.3062 | 0.00% |
| 2000-06-19 | 0 | 0.920 | 0.920 | 0.940 | 0.920 | 0.960 | 1,312,000 | 1,226,820 | 0.9351 | 0.300 | 0.300 | 0.307 | 0.300 | 0.313 | 4,019,463 | 0.3052 | 1.10% |
| 2000-06-16 | 0 | 0.910 | 0.910 | 0.920 | 0.850 | 0.960 | 2,098,000 | 1,906,900 | 0.9089 | 0.297 | 0.297 | 0.300 | 0.277 | 0.313 | 6,427,464 | 0.2967 | 4.60% |
| 2000-06-15 | 0 | 0.870 | 0.870 | - | 0.870 | 0.870 | 126,000 | 109,620 | 0.8700 | 0.284 | 0.284 | - | 0.284 | 0.284 | 386,015 | 0.2840 | -4.40% |
| 2000-06-14 | 0 | 0.910 | - | 1.000 | - | - | 0 | 0 | - | 0.297 | - | 0.326 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 0.910 | - | 0.910 | - | - | 0 | 0 | - | 0.297 | - | 0.297 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 0.910 | 0.870 | 0.910 | 0.910 | 0.910 | 50,000 | 45,500 | 0.9100 | 0.297 | 0.284 | 0.297 | 0.297 | 0.297 | 153,181 | 0.2970 | -1.09% |
| 2000-06-09 | 0 | 0.920 | 0.880 | 0.950 | - | - | 0 | 0 | - | 0.300 | 0.287 | 0.310 | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 0.920 | 0.910 | - | 0.920 | 0.920 | 60,000 | 55,200 | 0.9200 | 0.300 | 0.297 | - | 0.300 | 0.300 | 183,817 | 0.3003 | 2.22% |
| 2000-06-07 | 0 | 0.900 | 0.890 | - | - | - | 0 | 0 | - | 0.294 | 0.291 | - | - | - | 0 | - | 0.00% |
| 2000-06-05 | 0 | 0.900 | 0.890 | - | - | - | 0 | 0 | - | 0.294 | 0.291 | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 0.900 | 0.900 | 0.980 | 0.900 | 0.900 | 2,000 | 1,800 | 0.9000 | 0.294 | 0.294 | 0.320 | 0.294 | 0.294 | 6,127 | 0.2938 | -4.26% |
| 2000-06-01 | 0 | 0.940 | 0.900 | 0.940 | - | - | 0 | 0 | - | 0.307 | 0.294 | 0.307 | - | - | 0 | - | -0.00% |
| 2000-05-31 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.307 | - | 0.307 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 0.990 | - | 0.990 | 0.990 | 0.990 | 12,000 | 11,880 | 0.9900 | 0.307 | - | 0.307 | 0.307 | 0.307 | 38,719 | 0.3068 | 0.00% |
| 2000-05-29 | 0 | 0.990 | 0.920 | 1.000 | - | - | 0 | 0 | - | 0.307 | 0.285 | 0.310 | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 0.990 | - | 1.010 | - | - | 0 | 0 | - | 0.307 | - | 0.313 | - | - | 0 | - | 0.00% |
| 2000-05-25 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.307 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.307 | - | 0.307 | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 0.990 | - | 1.020 | - | - | 0 | 0 | - | 0.307 | - | 0.316 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.307 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.307 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 0.990 | 0.930 | 0.990 | - | - | 0 | 0 | - | 0.307 | 0.288 | 0.307 | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 0.990 | - | 1.000 | 0.990 | 1.000 | 450,000 | 448,000 | 0.9956 | 0.307 | - | 0.310 | 0.307 | 0.310 | 1,451,958 | 0.3085 | 0.00% |
| 2000-05-16 | 0 | 0.990 | 0.990 | 1.000 | 0.990 | 0.990 | 96,000 | 95,040 | 0.9900 | 0.307 | 0.307 | 0.310 | 0.307 | 0.307 | 309,751 | 0.3068 | 3.13% |
| 2000-05-15 | 0 | 0.960 | 0.960 | 0.980 | 0.940 | 0.960 | 114,000 | 108,460 | 0.9514 | 0.298 | 0.298 | 0.304 | 0.291 | 0.298 | 367,829 | 0.2949 | 3.23% |
| 2000-05-12 | 0 | 0.930 | 0.930 | 1.000 | 0.930 | 1.000 | 128,000 | 120,360 | 0.9403 | 0.288 | 0.288 | 0.310 | 0.288 | 0.310 | 413,001 | 0.2914 | -1.06% |
| 2000-05-10 | 0 | 0.940 | 0.920 | 1.000 | 0.940 | 0.940 | 40,000 | 37,600 | 0.9400 | 0.291 | 0.285 | 0.310 | 0.291 | 0.291 | 129,063 | 0.2913 | -1.05% |
| 2000-05-09 | 0 | 0.950 | 0.950 | 1.040 | 0.940 | 1.000 | 410,000 | 409,040 | 0.9977 | 0.294 | 0.294 | 0.322 | 0.291 | 0.310 | 1,322,895 | 0.3092 | -5.00% |
| 2000-05-08 | 0 | 1.000 | 1.000 | 1.020 | 1.000 | 1.140 | 140,000 | 149,000 | 1.0643 | 0.310 | 0.310 | 0.316 | 0.310 | 0.353 | 451,720 | 0.3299 | -9.09% |
| 2000-05-05 | 0 | 1.100 | 1.040 | 1.100 | 1.100 | 1.100 | 2,000 | 2,200 | 1.1000 | 0.341 | 0.322 | 0.341 | 0.341 | 0.341 | 6,453 | 0.3409 | 5.77% |
| 2000-05-04 | 0 | 1.040 | 1.020 | 1.060 | 1.040 | 1.040 | 100,000 | 104,000 | 1.0400 | 0.322 | 0.316 | 0.329 | 0.322 | 0.322 | 322,657 | 0.3223 | -1.89% |
| 2000-05-03 | 0 | 1.060 | 1.050 | 1.070 | 1.060 | 1.080 | 50,000 | 53,400 | 1.0680 | 0.329 | 0.325 | 0.332 | 0.329 | 0.335 | 161,329 | 0.3310 | -1.85% |
| 2000-05-02 | 0 | 1.080 | 1.040 | 1.080 | - | - | 0 | 0 | - | 0.335 | 0.322 | 0.335 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 1.080 | 1.080 | 1.100 | 1.020 | 1.030 | 120,000 | 122,600 | 1.0217 | 0.335 | 0.335 | 0.341 | 0.316 | 0.319 | 387,189 | 0.3166 | 1.89% |
| 2000-04-27 | 0 | 1.060 | 1.040 | 1.070 | 1.060 | 1.070 | 80,000 | 85,100 | 1.0638 | 0.329 | 0.322 | 0.332 | 0.329 | 0.332 | 258,126 | 0.3297 | -2.75% |
| 2000-04-26 | 0 | 1.090 | - | 1.090 | 1.090 | 1.090 | 50,000 | 54,500 | 1.0900 | 0.338 | - | 0.338 | 0.338 | 0.338 | 161,329 | 0.3378 | 0.00% |
| 2000-04-25 | 0 | 1.090 | - | 1.130 | 1.090 | 1.090 | 50,000 | 54,500 | 1.0900 | 0.338 | - | 0.350 | 0.338 | 0.338 | 161,329 | 0.3378 | 0.00% |
| 2000-04-20 | 0 | 1.090 | 1.090 | - | 1.080 | 1.080 | 48,000 | 51,440 | 1.0717 | 0.338 | 0.338 | - | 0.335 | 0.335 | 154,876 | 0.3321 | 0.93% |
| 2000-04-19 | 0 | 1.080 | 1.080 | 1.100 | 1.080 | 1.080 | 284,000 | 306,720 | 1.0800 | 0.335 | 0.335 | 0.341 | 0.335 | 0.335 | 916,347 | 0.3347 | 1.89% |
| 2000-04-18 | 0 | 1.060 | 1.060 | 1.100 | - | - | 0 | 0 | - | 0.329 | 0.329 | 0.341 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 1.060 | - | 1.060 | - | - | 0 | 0 | - | 0.329 | - | 0.329 | - | - | 0 | - | -7.02% |
| 2000-04-14 | 0 | 1.140 | 1.100 | - | 1.090 | 1.140 | 270,000 | 298,000 | 1.1037 | 0.353 | 0.341 | - | 0.338 | 0.353 | 871,175 | 0.3421 | 3.64% |
| 2000-04-13 | 0 | 1.100 | 1.090 | - | - | - | 0 | 0 | - | 0.341 | 0.338 | - | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 1.100 | 1.100 | - | 1.100 | 1.110 | 538,000 | 592,320 | 1.1010 | 0.341 | 0.341 | - | 0.341 | 0.344 | 1,735,896 | 0.3412 | 0.00% |
| 2000-04-11 | 0 | 1.100 | 1.080 | 1.140 | 1.100 | 1.100 | 18,000 | 19,800 | 1.1000 | 0.341 | 0.335 | 0.353 | 0.341 | 0.341 | 58,078 | 0.3409 | -4.35% |
| 2000-04-10 | 0 | 1.150 | - | 1.150 | 1.200 | 1.200 | 60,000 | 72,000 | 1.2000 | 0.356 | - | 0.356 | 0.372 | 0.372 | 193,594 | 0.3719 | 4.55% |
| 2000-04-07 | 0 | 1.100 | 1.080 | - | 1.100 | 1.100 | 450,000 | 495,000 | 1.1000 | 0.341 | 0.335 | - | 0.341 | 0.341 | 1,451,958 | 0.3409 | 0.92% |
| 2000-04-06 | 0 | 1.090 | 1.090 | - | 1.070 | 1.080 | 100,000 | 107,500 | 1.0750 | 0.338 | 0.338 | - | 0.332 | 0.335 | 322,657 | 0.3332 | 1.87% |
| 2000-04-05 | 0 | 1.070 | 1.070 | 1.100 | 1.070 | 1.080 | 868,000 | 929,260 | 1.0706 | 0.332 | 0.332 | 0.341 | 0.332 | 0.335 | 2,800,665 | 0.3318 | -2.73% |
| 2000-04-03 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.110 | 512,000 | 563,700 | 1.1010 | 0.341 | 0.341 | 0.347 | 0.341 | 0.344 | 1,652,005 | 0.3412 | -1.79% |
| 2000-03-31 | 0 | 1.120 | 1.110 | 1.120 | 1.110 | 1.120 | 248,000 | 275,360 | 1.1103 | 0.347 | 0.344 | 0.347 | 0.344 | 0.347 | 800,190 | 0.3441 | 0.00% |
| 2000-03-30 | 0 | 1.120 | 1.110 | 1.140 | 1.100 | 1.120 | 600,000 | 664,800 | 1.1080 | 0.347 | 0.344 | 0.353 | 0.341 | 0.347 | 1,935,944 | 0.3434 | -1.75% |
| 2000-03-29 | 0 | 1.140 | 1.130 | 1.150 | 1.140 | 1.170 | 434,000 | 499,600 | 1.1512 | 0.353 | 0.350 | 0.356 | 0.353 | 0.363 | 1,400,333 | 0.3568 | 0.00% |
| 2000-03-28 | 0 | 1.140 | 1.140 | 1.150 | 1.140 | 1.150 | 150,000 | 171,800 | 1.1453 | 0.353 | 0.353 | 0.356 | 0.353 | 0.356 | 483,986 | 0.3550 | -0.87% |
| 2000-03-27 | 0 | 1.150 | 1.140 | 1.150 | 1.120 | 1.160 | 240,000 | 272,040 | 1.1335 | 0.356 | 0.353 | 0.356 | 0.347 | 0.360 | 774,378 | 0.3513 | 2.68% |
| 2000-03-24 | 0 | 1.120 | 1.100 | 1.120 | 1.100 | 1.120 | 80,000 | 89,400 | 1.1175 | 0.347 | 0.341 | 0.347 | 0.341 | 0.347 | 258,126 | 0.3463 | 1.82% |
| 2000-03-23 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.100 | 290,000 | 319,000 | 1.1000 | 0.341 | 0.341 | 0.347 | 0.341 | 0.341 | 935,706 | 0.3409 | 0.00% |
| 2000-03-22 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.110 | 490,000 | 539,900 | 1.1018 | 0.341 | 0.341 | 0.347 | 0.341 | 0.344 | 1,581,021 | 0.3415 | 0.00% |
| 2000-03-21 | 0 | 1.100 | 1.100 | 1.110 | 1.100 | 1.110 | 700,000 | 770,500 | 1.1007 | 0.341 | 0.341 | 0.344 | 0.341 | 0.344 | 2,258,601 | 0.3411 | -0.90% |
| 2000-03-20 | 0 | 1.110 | 1.100 | 1.120 | 1.100 | 1.120 | 436,000 | 481,920 | 1.1053 | 0.344 | 0.341 | 0.347 | 0.341 | 0.347 | 1,406,786 | 0.3426 | 0.00% |
| 2000-03-17 | 0 | 1.110 | 1.110 | 1.130 | 1.110 | 1.130 | 510,000 | 566,800 | 1.1114 | 0.344 | 0.344 | 0.350 | 0.344 | 0.350 | 1,645,552 | 0.3444 | 0.00% |
| 2000-03-16 | 0 | 1.110 | 1.110 | 1.120 | 1.110 | 1.120 | 1,168,000 | 1,297,280 | 1.1107 | 0.344 | 0.344 | 0.347 | 0.344 | 0.347 | 3,768,637 | 0.3442 | -0.89% |
| 2000-03-15 | 0 | 1.120 | 1.110 | 1.120 | 1.120 | 1.120 | 150,000 | 168,000 | 1.1200 | 0.347 | 0.344 | 0.347 | 0.347 | 0.347 | 483,986 | 0.3471 | 1.82% |
| 2000-03-14 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.120 | 140,000 | 155,200 | 1.1086 | 0.341 | 0.341 | 0.347 | 0.341 | 0.347 | 451,720 | 0.3436 | -0.90% |
| 2000-03-13 | 0 | 1.110 | 1.110 | 1.120 | 1.110 | 1.120 | 530,000 | 590,600 | 1.1143 | 0.344 | 0.344 | 0.347 | 0.344 | 0.347 | 1,710,084 | 0.3454 | -1.77% |
| 2000-03-10 | 0 | 1.130 | 1.120 | 1.140 | 1.120 | 1.130 | 270,000 | 305,000 | 1.1296 | 0.350 | 0.347 | 0.353 | 0.347 | 0.350 | 871,175 | 0.3501 | -0.88% |
| 2000-03-09 | 0 | 1.140 | 1.100 | 1.150 | 1.120 | 1.140 | 154,000 | 174,360 | 1.1322 | 0.353 | 0.341 | 0.356 | 0.347 | 0.353 | 496,892 | 0.3509 | 1.79% |
| 2000-03-08 | 0 | 1.120 | 1.100 | 1.150 | 1.100 | 1.120 | 230,000 | 254,700 | 1.1074 | 0.347 | 0.341 | 0.356 | 0.341 | 0.347 | 742,112 | 0.3432 | 0.90% |
| 2000-03-07 | 0 | 1.110 | 1.110 | 1.140 | 1.100 | 1.130 | 230,000 | 255,900 | 1.1126 | 0.344 | 0.344 | 0.353 | 0.341 | 0.350 | 742,112 | 0.3448 | -0.89% |
| 2000-03-06 | 0 | 1.120 | 1.120 | 1.160 | 1.100 | 1.160 | 2,188,000 | 2,459,220 | 1.1240 | 0.347 | 0.347 | 0.360 | 0.341 | 0.360 | 7,059,742 | 0.3483 | 1.82% |
| 2000-03-03 | 0 | 1.100 | 1.090 | 1.100 | 1.100 | 1.300 | 2,750,000 | 3,291,780 | 1.1970 | 0.341 | 0.338 | 0.341 | 0.341 | 0.403 | 8,873,076 | 0.3710 | 0.00% |
| 2000-03-02 | 0 | 1.100 | 1.100 | 1.140 | 1.060 | 1.150 | 664,000 | 740,700 | 1.1155 | 0.341 | 0.341 | 0.353 | 0.329 | 0.356 | 2,142,444 | 0.3457 | 4.76% |
| 2000-03-01 | 0 | 1.050 | 1.040 | 1.070 | 1.010 | 1.050 | 600,000 | 622,500 | 1.0375 | 0.325 | 0.322 | 0.332 | 0.313 | 0.325 | 1,935,944 | 0.3215 | 0.00% |
| 2000-02-29 | 0 | 1.050 | 1.020 | 1.080 | 1.010 | 1.050 | 608,000 | 631,320 | 1.0384 | 0.325 | 0.316 | 0.335 | 0.313 | 0.325 | 1,961,756 | 0.3218 | 3.96% |
| 2000-02-28 | 0 | 1.010 | 0.990 | 1.020 | 0.990 | 1.010 | 1,270,000 | 1,266,000 | 0.9969 | 0.313 | 0.307 | 0.316 | 0.307 | 0.313 | 4,097,748 | 0.3090 | 1.00% |
| 2000-02-25 | 0 | 1.000 | 0.980 | 1.000 | 0.970 | 1.000 | 670,000 | 653,900 | 0.9760 | 0.310 | 0.304 | 0.310 | 0.301 | 0.310 | 2,161,804 | 0.3025 | 2.04% |
| 2000-02-24 | 0 | 0.980 | 0.980 | 1.010 | 0.980 | 1.010 | 348,000 | 343,680 | 0.9876 | 0.304 | 0.304 | 0.313 | 0.304 | 0.313 | 1,122,847 | 0.3061 | -2.97% |
| 2000-02-23 | 0 | 1.010 | 1.000 | 1.040 | 1.000 | 1.020 | 664,000 | 668,380 | 1.0066 | 0.313 | 0.310 | 0.322 | 0.310 | 0.316 | 2,142,444 | 0.3120 | 3.06% |
| 2000-02-22 | 0 | 0.980 | 0.980 | 1.000 | 0.970 | 1.020 | 302,000 | 300,260 | 0.9942 | 0.304 | 0.304 | 0.310 | 0.301 | 0.316 | 974,425 | 0.3081 | -3.92% |
| 2000-02-21 | 0 | 1.020 | 0.990 | 1.020 | 0.980 | 1.040 | 356,000 | 357,900 | 1.0053 | 0.316 | 0.307 | 0.316 | 0.304 | 0.322 | 1,148,660 | 0.3116 | 0.99% |
| 2000-02-18 | 0 | 1.010 | 1.000 | 1.040 | 0.990 | 1.040 | 450,000 | 454,400 | 1.0098 | 0.313 | 0.310 | 0.322 | 0.307 | 0.322 | 1,451,958 | 0.3130 | -0.98% |
| 2000-02-17 | 0 | 1.020 | 1.010 | 1.020 | 1.000 | 1.040 | 294,000 | 298,720 | 1.0161 | 0.316 | 0.313 | 0.316 | 0.310 | 0.322 | 948,612 | 0.3149 | 3.03% |
| 2000-02-16 | 0 | 0.990 | 0.980 | 1.000 | 0.970 | 0.990 | 832,000 | 816,580 | 0.9815 | 0.307 | 0.304 | 0.310 | 0.301 | 0.307 | 2,684,509 | 0.3042 | 0.00% |
| 2000-02-15 | 0 | 0.990 | 0.970 | 0.990 | 0.960 | 0.990 | 680,000 | 663,700 | 0.9760 | 0.307 | 0.301 | 0.307 | 0.298 | 0.307 | 2,194,070 | 0.3025 | 3.13% |
| 2000-02-14 | 0 | 0.960 | - | 0.960 | 0.960 | 1.000 | 740,000 | 723,200 | 0.9773 | 0.298 | - | 0.298 | 0.298 | 0.310 | 2,387,664 | 0.3029 | 1.05% |
| 2000-02-11 | 0 | 0.950 | - | 0.950 | 0.950 | 0.960 | 190,000 | 182,300 | 0.9595 | 0.294 | - | 0.294 | 0.294 | 0.298 | 613,049 | 0.2974 | -3.06% |
| 2000-02-10 | 0 | 0.980 | 0.940 | 0.980 | 0.960 | 0.980 | 232,000 | 226,760 | 0.9774 | 0.304 | 0.291 | 0.304 | 0.298 | 0.304 | 748,565 | 0.3029 | -2.00% |
| 2000-02-09 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-02-08 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 0.310 | - | 0.310 | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 1.000 | 0.980 | 1.000 | 0.970 | 1.000 | 348,000 | 343,600 | 0.9874 | 0.310 | 0.304 | 0.310 | 0.301 | 0.310 | 1,122,847 | 0.3060 | 0.00% |
| 2000-02-02 | 0 | 1.000 | 0.980 | 1.000 | 0.980 | 1.000 | 350,000 | 349,500 | 0.9986 | 0.310 | 0.304 | 0.310 | 0.304 | 0.310 | 1,129,301 | 0.3095 | 2.04% |
| 2000-02-01 | 0 | 0.980 | 0.970 | 1.020 | 0.970 | 1.000 | 730,000 | 717,100 | 0.9823 | 0.304 | 0.301 | 0.316 | 0.301 | 0.310 | 2,355,398 | 0.3044 | 0.00% |
| 2000-01-31 | 0 | 0.980 | 0.980 | 1.000 | 0.980 | 1.000 | 140,000 | 137,600 | 0.9829 | 0.304 | 0.304 | 0.310 | 0.304 | 0.310 | 451,720 | 0.3046 | 0.00% |
| 2000-01-28 | 0 | 0.980 | 0.980 | 1.000 | 0.970 | 0.990 | 340,000 | 332,200 | 0.9771 | 0.304 | 0.304 | 0.310 | 0.301 | 0.307 | 1,097,035 | 0.3028 | -1.01% |
| 2000-01-27 | 0 | 0.990 | 0.970 | 0.990 | 0.980 | 1.000 | 380,000 | 377,100 | 0.9924 | 0.307 | 0.301 | 0.307 | 0.304 | 0.310 | 1,226,098 | 0.3076 | 0.00% |
| 2000-01-26 | 0 | 0.990 | 0.980 | 0.990 | 0.960 | 0.990 | 602,000 | 583,400 | 0.9691 | 0.307 | 0.304 | 0.307 | 0.298 | 0.307 | 1,942,397 | 0.3004 | 2.06% |
| 2000-01-25 | 0 | 0.970 | 0.950 | 0.970 | 0.950 | 0.990 | 952,000 | 930,560 | 0.9775 | 0.301 | 0.294 | 0.301 | 0.294 | 0.307 | 3,071,697 | 0.3029 | 1.04% |
| 2000-01-24 | 0 | 0.960 | 0.960 | 0.970 | 0.950 | 0.970 | 570,000 | 547,800 | 0.9611 | 0.298 | 0.298 | 0.301 | 0.294 | 0.301 | 1,839,147 | 0.2979 | 1.05% |
| 2000-01-21 | 0 | 0.950 | 0.950 | 0.970 | 0.940 | 0.960 | 1,544,000 | 1,470,860 | 0.9526 | 0.294 | 0.294 | 0.301 | 0.291 | 0.298 | 4,981,829 | 0.2952 | 2.15% |
| 2000-01-20 | 0 | 0.930 | 0.930 | 0.950 | 0.920 | 0.960 | 622,000 | 589,460 | 0.9477 | 0.288 | 0.288 | 0.294 | 0.285 | 0.298 | 2,006,928 | 0.2937 | -2.11% |
| 2000-01-19 | 0 | 0.950 | 0.940 | 0.950 | 0.940 | 0.960 | 1,390,000 | 1,321,000 | 0.9504 | 0.294 | 0.291 | 0.294 | 0.291 | 0.298 | 4,484,936 | 0.2945 | 0.00% |
| 2000-01-18 | 0 | 0.950 | 0.930 | 0.970 | 0.930 | 0.950 | 202,000 | 189,900 | 0.9401 | 0.294 | 0.288 | 0.301 | 0.288 | 0.294 | 651,768 | 0.2914 | 2.15% |
| 2000-01-17 | 0 | 0.930 | 0.930 | 0.950 | 0.920 | 0.940 | 398,000 | 369,440 | 0.9282 | 0.288 | 0.288 | 0.294 | 0.285 | 0.291 | 1,284,176 | 0.2877 | 0.00% |
| 2000-01-14 | 0 | 0.930 | 0.930 | 0.940 | 0.900 | 0.930 | 228,000 | 209,540 | 0.9190 | 0.288 | 0.288 | 0.291 | 0.279 | 0.288 | 735,659 | 0.2848 | 3.33% |
| 2000-01-13 | 0 | 0.900 | 0.890 | 0.900 | 0.900 | 0.910 | 142,000 | 128,600 | 0.9056 | 0.279 | 0.276 | 0.279 | 0.279 | 0.282 | 458,173 | 0.2807 | 0.00% |
| 2000-01-12 | 0 | 0.900 | 0.870 | 0.920 | 0.870 | 0.900 | 352,000 | 314,040 | 0.8922 | 0.279 | 0.270 | 0.285 | 0.270 | 0.279 | 1,135,754 | 0.2765 | 2.27% |
| 2000-01-11 | 0 | 0.880 | 0.860 | - | 0.830 | 0.880 | 158,000 | 136,720 | 0.8653 | 0.273 | 0.267 | - | 0.257 | 0.273 | 509,799 | 0.2682 | 1.15% |
| 2000-01-10 | 0 | 0.870 | 0.850 | 0.890 | 0.850 | 0.880 | 260,000 | 226,200 | 0.8700 | 0.270 | 0.263 | 0.276 | 0.263 | 0.273 | 838,909 | 0.2696 | 1.16% |
| 2000-01-07 | 0 | 0.860 | 0.860 | 0.900 | 0.830 | 0.860 | 284,000 | 237,620 | 0.8367 | 0.267 | 0.267 | 0.279 | 0.257 | 0.267 | 916,347 | 0.2593 | 2.38% |
| 2000-01-06 | 0 | 0.840 | 0.820 | 0.840 | 0.840 | 0.850 | 788,000 | 662,080 | 0.8402 | 0.260 | 0.254 | 0.260 | 0.260 | 0.263 | 2,542,540 | 0.2604 | 0.00% |
| 2000-01-05 | 0 | 0.840 | 0.840 | 0.880 | 0.840 | 0.840 | 100,000 | 84,000 | 0.8400 | 0.260 | 0.260 | 0.273 | 0.260 | 0.260 | 322,657 | 0.2603 | -6.67% |
| 2000-01-04 | 0 | 0.900 | 0.850 | 0.920 | 0.850 | 0.900 | 296,000 | 253,100 | 0.8551 | 0.279 | 0.263 | 0.285 | 0.263 | 0.279 | 955,066 | 0.2650 | 5.88% |
| 2000-01-03 | 0 | 0.850 | 0.840 | 0.860 | 0.850 | 0.850 | 50,000 | 42,500 | 0.8500 | 0.263 | 0.260 | 0.267 | 0.263 | 0.263 | 161,329 | 0.2634 | -1.16% |
| 1999-12-30 | 0 | 0.860 | 0.850 | 0.860 | 0.850 | 0.860 | 544,000 | 462,500 | 0.8502 | 0.267 | 0.263 | 0.267 | 0.263 | 0.267 | 1,755,256 | 0.2635 | 1.18% |
| 1999-12-29 | 0 | 0.850 | 0.850 | 0.890 | 0.850 | 0.850 | 240,000 | 204,000 | 0.8500 | 0.263 | 0.263 | 0.276 | 0.263 | 0.263 | 774,378 | 0.2634 | 0.00% |
| 1999-12-28 | 0 | 0.850 | 0.850 | 0.870 | 0.850 | 0.850 | 536,000 | 455,600 | 0.8500 | 0.263 | 0.263 | 0.270 | 0.263 | 0.263 | 1,729,443 | 0.2634 | 0.00% |
| 1999-12-24 | 0 | 0.850 | 0.850 | - | 0.850 | 0.850 | 10,000 | 8,500 | 0.8500 | 0.263 | 0.263 | - | 0.263 | 0.263 | 32,266 | 0.2634 | -2.30% |
| 1999-12-23 | 0 | 0.870 | 0.860 | 0.890 | 0.850 | 0.870 | 342,000 | 294,440 | 0.8609 | 0.270 | 0.267 | 0.276 | 0.263 | 0.270 | 1,103,488 | 0.2668 | 2.35% |
| 1999-12-22 | 0 | 0.850 | 0.840 | 0.850 | 0.850 | 0.850 | 40,000 | 34,000 | 0.8500 | 0.263 | 0.260 | 0.263 | 0.263 | 0.263 | 129,063 | 0.2634 | -1.16% |
| 1999-12-21 | 0 | 0.860 | 0.860 | 0.880 | 0.850 | 0.860 | 37,218,000 | 32,007,320 | 0.8600 | 0.267 | 0.267 | 0.273 | 0.263 | 0.267 | 120,086,593 | 0.2665 | 0.00% |
| 1999-12-20 | 0 | 0.860 | 0.860 | 0.880 | 0.860 | 0.860 | 58,000 | 49,880 | 0.8600 | 0.267 | 0.267 | 0.273 | 0.267 | 0.267 | 187,141 | 0.2665 | 0.00% |
| 1999-12-17 | 0 | 0.860 | 0.850 | 0.880 | 0.840 | 0.860 | 100,000 | 85,400 | 0.8540 | 0.267 | 0.263 | 0.273 | 0.260 | 0.267 | 322,657 | 0.2647 | 3.61% |
| 1999-12-16 | 0 | 0.830 | 0.830 | 0.880 | 0.830 | 0.830 | 120,000 | 99,600 | 0.8300 | 0.257 | 0.257 | 0.273 | 0.257 | 0.257 | 387,189 | 0.2572 | -1.19% |
| 1999-12-15 | 0 | 0.840 | 0.840 | 0.880 | 0.840 | 0.840 | 142,000 | 119,280 | 0.8400 | 0.260 | 0.260 | 0.273 | 0.260 | 0.260 | 458,173 | 0.2603 | 1.20% |
| 1999-12-14 | 0 | 0.830 | 0.830 | 0.860 | 0.830 | 0.830 | 200,000 | 166,000 | 0.8300 | 0.257 | 0.257 | 0.267 | 0.257 | 0.257 | 645,315 | 0.2572 | -1.19% |
| 1999-12-13 | 0 | 0.840 | 0.840 | 0.900 | 0.830 | 0.850 | 100,000 | 84,100 | 0.8410 | 0.260 | 0.260 | 0.279 | 0.257 | 0.263 | 322,657 | 0.2606 | -3.45% |
| 1999-12-10 | 0 | 0.870 | 0.870 | 0.900 | 0.850 | 0.870 | 30,000 | 25,620 | 0.8540 | 0.270 | 0.270 | 0.279 | 0.263 | 0.270 | 96,797 | 0.2647 | 1.16% |
| 1999-12-09 | 0 | 0.860 | 0.840 | 0.890 | 0.860 | 0.860 | 50,000 | 43,000 | 0.8600 | 0.267 | 0.260 | 0.276 | 0.267 | 0.267 | 161,329 | 0.2665 | -1.15% |
| 1999-12-08 | 0 | 0.870 | 0.870 | 0.880 | 0.870 | 0.900 | 542,000 | 479,680 | 0.8850 | 0.270 | 0.270 | 0.273 | 0.270 | 0.279 | 1,748,803 | 0.2743 | 0.00% |
| 1999-12-07 | 0 | 0.870 | 0.850 | 0.870 | 0.850 | 0.870 | 250,000 | 214,800 | 0.8592 | 0.270 | 0.263 | 0.270 | 0.263 | 0.270 | 806,643 | 0.2663 | 3.57% |
| 1999-12-06 | 0 | 0.840 | 0.820 | 0.840 | 0.830 | 0.850 | 554,000 | 464,960 | 0.8393 | 0.260 | 0.254 | 0.260 | 0.257 | 0.263 | 1,787,521 | 0.2601 | 5.00% |
| 1999-12-03 | 0 | 0.800 | 0.800 | 0.820 | 0.790 | 0.900 | 900,000 | 734,600 | 0.8162 | 0.248 | 0.248 | 0.254 | 0.245 | 0.279 | 2,903,916 | 0.2530 | -13.04% |
| 1999-12-02 | 0 | 0.920 | - | 0.940 | 0.900 | 0.920 | 150,000 | 137,000 | 0.9133 | 0.285 | - | 0.291 | 0.279 | 0.285 | 483,986 | 0.2831 | 2.22% |
| 1999-12-01 | 0 | 0.900 | 0.900 | 0.910 | 0.900 | 0.900 | 58,000 | 52,200 | 0.9000 | 0.279 | 0.279 | 0.282 | 0.279 | 0.279 | 187,141 | 0.2789 | 0.00% |
| 1999-11-30 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.279 | - | 0.279 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 0.900 | - | 0.930 | - | - | 0 | 0 | - | 0.279 | - | 0.288 | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 0.900 | 0.880 | 0.920 | - | - | 0 | 0 | - | 0.279 | 0.273 | 0.285 | - | - | 0 | - | 0.00% |
| 1999-11-25 | 0 | 0.900 | 0.860 | 0.900 | 0.900 | 0.910 | 80,000 | 72,040 | 0.9005 | 0.279 | 0.267 | 0.279 | 0.279 | 0.282 | 258,126 | 0.2791 | 0.00% |
| 1999-11-24 | 0 | 0.900 | 0.900 | 0.930 | 0.900 | 0.900 | 20,000 | 18,000 | 0.9000 | 0.279 | 0.279 | 0.288 | 0.279 | 0.279 | 64,531 | 0.2789 | -4.26% |
| 1999-11-23 | 0 | 0.940 | 0.900 | 0.940 | 0.940 | 0.950 | 580,000 | 546,640 | 0.9425 | 0.291 | 0.279 | 0.291 | 0.291 | 0.294 | 1,871,412 | 0.2921 | 0.00% |
| 1999-11-22 | 0 | 0.940 | 0.880 | 0.960 | 0.880 | 0.940 | 342,000 | 310,640 | 0.9083 | 0.291 | 0.273 | 0.298 | 0.273 | 0.291 | 1,103,488 | 0.2815 | 6.82% |
| 1999-11-19 | 0 | 0.880 | 0.880 | 0.900 | 0.880 | 0.890 | 48,000 | 42,380 | 0.8829 | 0.273 | 0.273 | 0.279 | 0.273 | 0.276 | 154,876 | 0.2736 | 1.15% |
| 1999-11-18 | 0 | 0.870 | 0.870 | 0.900 | 0.860 | 0.860 | 50,000 | 43,000 | 0.8600 | 0.270 | 0.270 | 0.279 | 0.267 | 0.267 | 161,329 | 0.2665 | -1.14% |
| 1999-11-17 | 0 | 0.880 | 0.880 | 0.890 | 0.880 | 0.890 | 466,000 | 412,080 | 0.8843 | 0.273 | 0.273 | 0.276 | 0.273 | 0.276 | 1,503,583 | 0.2741 | -2.22% |
| 1999-11-16 | 0 | 0.900 | 0.890 | 0.900 | 0.870 | 0.900 | 224,000 | 195,940 | 0.8747 | 0.279 | 0.276 | 0.279 | 0.270 | 0.279 | 722,752 | 0.2711 | 2.27% |
| 1999-11-15 | 0 | 0.880 | 0.840 | 0.880 | 0.870 | 0.880 | 128,000 | 111,640 | 0.8722 | 0.273 | 0.260 | 0.273 | 0.270 | 0.273 | 413,001 | 0.2703 | 1.15% |
| 1999-11-12 | 0 | 0.870 | 0.860 | 0.880 | 0.870 | 0.880 | 170,000 | 148,400 | 0.8729 | 0.270 | 0.267 | 0.273 | 0.270 | 0.273 | 548,517 | 0.2705 | -1.14% |
| 1999-11-11 | 0 | 0.880 | 0.860 | 0.890 | 0.880 | 0.880 | 60,000 | 52,800 | 0.8800 | 0.273 | 0.267 | 0.276 | 0.273 | 0.273 | 193,594 | 0.2727 | 0.00% |
| 1999-11-10 | 0 | 0.880 | 0.830 | 0.890 | 0.880 | 0.880 | 46,000 | 40,480 | 0.8800 | 0.273 | 0.257 | 0.276 | 0.273 | 0.273 | 148,422 | 0.2727 | 2.33% |
| 1999-11-09 | 0 | 0.860 | - | 0.870 | - | - | 0 | 0 | - | 0.267 | - | 0.270 | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 0.860 | 0.850 | 0.860 | 0.800 | 0.860 | 38,000 | 31,740 | 0.8353 | 0.267 | 0.263 | 0.267 | 0.248 | 0.267 | 122,610 | 0.2589 | 2.38% |
| 1999-11-05 | 0 | 0.840 | 0.840 | 0.850 | 0.820 | 0.840 | 110,000 | 91,500 | 0.8318 | 0.260 | 0.260 | 0.263 | 0.254 | 0.260 | 354,923 | 0.2578 | 2.44% |
| 1999-11-04 | 0 | 0.820 | 0.820 | 0.840 | 0.820 | 0.830 | 50,000 | 41,200 | 0.8240 | 0.254 | 0.254 | 0.260 | 0.254 | 0.257 | 161,329 | 0.2554 | 0.00% |
| 1999-11-03 | 0 | 0.820 | 0.820 | 0.840 | 0.800 | 0.840 | 222,000 | 177,980 | 0.8017 | 0.254 | 0.254 | 0.260 | 0.248 | 0.260 | 716,299 | 0.2485 | 1.23% |
| 1999-11-02 | 0 | 0.810 | 0.810 | 0.820 | 0.810 | 0.820 | 100,000 | 81,500 | 0.8150 | 0.251 | 0.251 | 0.254 | 0.251 | 0.254 | 322,657 | 0.2526 | -2.41% |
| 1999-11-01 | 0 | 0.830 | 0.820 | 0.840 | 0.830 | 0.830 | 10,000 | 8,300 | 0.8300 | 0.257 | 0.254 | 0.260 | 0.257 | 0.257 | 32,266 | 0.2572 | 0.00% |
| 1999-10-29 | 0 | 0.830 | 0.830 | 0.840 | - | - | 0 | 0 | - | 0.257 | 0.257 | 0.260 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 0.830 | 0.830 | 0.840 | 0.830 | 0.830 | 30,000 | 24,900 | 0.8300 | 0.257 | 0.257 | 0.260 | 0.257 | 0.257 | 96,797 | 0.2572 | 2.47% |
| 1999-10-27 | 0 | 0.810 | 0.810 | 0.830 | 0.810 | 0.850 | 56,000 | 47,200 | 0.8429 | 0.251 | 0.251 | 0.257 | 0.251 | 0.263 | 180,688 | 0.2612 | -4.71% |
| 1999-10-26 | 0 | 0.850 | 0.810 | 0.850 | 0.840 | 0.850 | 24,000 | 20,300 | 0.8458 | 0.263 | 0.251 | 0.263 | 0.260 | 0.263 | 77,438 | 0.2621 | 1.19% |
| 1999-10-25 | 0 | 0.840 | 0.810 | 0.840 | 0.810 | 0.840 | 664,000 | 546,960 | 0.8237 | 0.260 | 0.251 | 0.260 | 0.251 | 0.260 | 2,142,444 | 0.2553 | 0.00% |
| 1999-10-22 | 0 | 0.840 | 0.840 | 0.860 | 0.830 | 0.860 | 498,000 | 418,080 | 0.8395 | 0.260 | 0.260 | 0.267 | 0.257 | 0.267 | 1,606,833 | 0.2602 | -1.18% |
| 1999-10-21 | 0 | 0.850 | 0.840 | 0.850 | 0.850 | 0.850 | 384,000 | 326,400 | 0.8500 | 0.263 | 0.260 | 0.263 | 0.263 | 0.263 | 1,239,004 | 0.2634 | 0.00% |
| 1999-10-20 | 0 | 0.850 | 0.840 | 0.860 | 0.850 | 0.880 | 118,000 | 101,240 | 0.8580 | 0.263 | 0.260 | 0.267 | 0.263 | 0.273 | 380,736 | 0.2659 | 2.41% |
| 1999-10-19 | 0 | 0.830 | 0.830 | 0.870 | 0.830 | 0.880 | 352,000 | 297,780 | 0.8460 | 0.257 | 0.257 | 0.270 | 0.257 | 0.273 | 1,135,754 | 0.2622 | -6.74% |
| 1999-10-15 | 0 | 0.890 | 0.860 | 0.900 | 0.870 | 0.900 | 170,000 | 151,100 | 0.8888 | 0.276 | 0.267 | 0.279 | 0.270 | 0.279 | 548,517 | 0.2755 | -1.11% |
| 1999-10-14 | 0 | 0.900 | 0.900 | 0.910 | 0.900 | 0.900 | 480,000 | 432,000 | 0.9000 | 0.279 | 0.279 | 0.282 | 0.279 | 0.279 | 1,548,755 | 0.2789 | 1.12% |
| 1999-10-13 | 0 | 0.890 | 0.890 | 0.920 | 0.890 | 0.890 | 50,000 | 44,500 | 0.8900 | 0.276 | 0.276 | 0.285 | 0.276 | 0.276 | 161,329 | 0.2758 | -2.20% |
| 1999-10-12 | 0 | 0.910 | 0.890 | 0.930 | 0.900 | 0.920 | 100,000 | 91,500 | 0.9150 | 0.282 | 0.276 | 0.288 | 0.279 | 0.285 | 322,657 | 0.2836 | 0.00% |
| 1999-10-11 | 0 | 0.910 | 0.910 | 0.930 | 0.910 | 0.910 | 70,000 | 63,700 | 0.9100 | 0.282 | 0.282 | 0.288 | 0.282 | 0.282 | 225,860 | 0.2820 | 1.11% |
| 1999-10-08 | 0 | 0.930 | 0.920 | 0.940 | 0.900 | 0.930 | 304,000 | 277,700 | 0.9135 | 0.279 | 0.276 | 0.282 | 0.270 | 0.279 | 1,013,574 | 0.2740 | 0.00% |
| 1999-10-07 | 0 | 0.930 | 0.920 | 0.930 | 0.910 | 0.930 | 270,000 | 248,000 | 0.9185 | 0.279 | 0.276 | 0.279 | 0.273 | 0.279 | 900,214 | 0.2755 | 2.20% |
| 1999-10-06 | 0 | 0.910 | 0.900 | 0.940 | 0.910 | 0.940 | 150,000 | 138,900 | 0.9260 | 0.273 | 0.270 | 0.282 | 0.273 | 0.282 | 500,119 | 0.2777 | -4.21% |
| 1999-10-05 | 0 | 0.950 | 0.950 | 0.960 | 0.930 | 0.950 | 192,000 | 180,160 | 0.9383 | 0.285 | 0.285 | 0.288 | 0.279 | 0.285 | 640,152 | 0.2814 | 2.15% |
| 1999-10-04 | 0 | 0.930 | 0.910 | 0.940 | 0.930 | 0.960 | 24,000 | 22,440 | 0.9350 | 0.279 | 0.273 | 0.282 | 0.279 | 0.288 | 80,019 | 0.2804 | -2.11% |
| 1999-09-30 | 0 | 0.950 | 0.940 | 0.960 | - | - | 0 | 0 | - | 0.285 | 0.282 | 0.288 | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 0.950 | 0.950 | 0.960 | 0.920 | 0.950 | 460,000 | 432,300 | 0.9398 | 0.285 | 0.285 | 0.288 | 0.276 | 0.285 | 1,533,698 | 0.2819 | 2.15% |
| 1999-09-28 | 0 | 0.930 | 0.930 | 0.950 | 0.900 | 0.930 | 110,000 | 100,800 | 0.9164 | 0.279 | 0.279 | 0.285 | 0.270 | 0.279 | 366,754 | 0.2748 | 3.33% |
| 1999-09-27 | 0 | 0.900 | 0.900 | 0.920 | 0.880 | 0.920 | 742,000 | 667,180 | 0.8992 | 0.270 | 0.270 | 0.276 | 0.264 | 0.276 | 2,473,921 | 0.2697 | -2.17% |
| 1999-09-24 | 0 | 0.920 | 0.920 | 0.930 | 0.920 | 0.960 | 886,000 | 835,220 | 0.9427 | 0.276 | 0.276 | 0.279 | 0.276 | 0.288 | 2,954,035 | 0.2827 | -5.15% |
| 1999-09-23 | 0 | 0.970 | 0.970 | 0.990 | 0.970 | 0.990 | 174,000 | 170,140 | 0.9778 | 0.291 | 0.291 | 0.297 | 0.291 | 0.297 | 580,138 | 0.2933 | 0.00% |
| 1999-09-22 | 0 | 0.970 | 0.970 | 0.990 | 0.970 | 1.000 | 190,000 | 187,300 | 0.9858 | 0.291 | 0.291 | 0.297 | 0.291 | 0.300 | 633,484 | 0.2957 | -2.02% |
| 1999-09-21 | 0 | 0.990 | 0.990 | 1.020 | 0.980 | 1.030 | 4,910,000 | 4,888,580 | 0.9956 | 0.297 | 0.297 | 0.306 | 0.294 | 0.309 | 16,370,556 | 0.2986 | -4.81% |
| 1999-09-20 | 0 | 1.040 | 1.040 | 1.050 | 1.030 | 1.060 | 488,000 | 511,120 | 1.0474 | 0.312 | 0.312 | 0.315 | 0.309 | 0.318 | 1,627,053 | 0.3141 | 0.97% |
| 1999-09-17 | 0 | 1.030 | 1.020 | 1.040 | 0.990 | 1.030 | 798,000 | 808,380 | 1.0130 | 0.309 | 0.306 | 0.312 | 0.297 | 0.309 | 2,660,632 | 0.3038 | 1.98% |
| 1999-09-15 | 0 | 1.010 | 1.010 | 1.020 | 1.010 | 1.020 | 386,000 | 392,360 | 1.0165 | 0.303 | 0.303 | 0.306 | 0.303 | 0.306 | 1,286,972 | 0.3049 | -0.98% |
| 1999-09-14 | 0 | 1.020 | 1.010 | 1.020 | 1.000 | 1.020 | 1,046,000 | 1,055,440 | 1.0090 | 0.306 | 0.303 | 0.306 | 0.300 | 0.306 | 3,487,495 | 0.3026 | 0.99% |
| 1999-09-13 | 0 | 1.010 | 1.000 | 1.020 | 1.010 | 1.050 | 650,000 | 664,900 | 1.0229 | 0.303 | 0.300 | 0.306 | 0.303 | 0.315 | 2,167,182 | 0.3068 | 0.00% |
| 1999-09-10 | 0 | 1.010 | 1.010 | 1.040 | 1.000 | 1.040 | 1,368,000 | 1,395,880 | 1.0204 | 0.303 | 0.303 | 0.312 | 0.300 | 0.312 | 4,561,084 | 0.3060 | 0.00% |
| 1999-09-09 | 0 | 1.010 | 1.010 | 1.030 | 0.990 | 1.020 | 1,790,000 | 1,791,700 | 1.0009 | 0.303 | 0.303 | 0.309 | 0.297 | 0.306 | 5,968,084 | 0.3002 | -0.98% |
| 1999-09-08 | 0 | 1.020 | 1.020 | 1.040 | 1.000 | 1.000 | 40,000 | 40,000 | 1.0000 | 0.306 | 0.306 | 0.312 | 0.300 | 0.300 | 133,365 | 0.2999 | -1.92% |
| 1999-09-07 | 0 | 1.040 | - | 1.050 | - | - | 0 | 0 | - | 0.312 | - | 0.315 | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 1.040 | 1.030 | 1.040 | 0.970 | 1.040 | 1,364,000 | 1,367,700 | 1.0027 | 0.312 | 0.309 | 0.312 | 0.291 | 0.312 | 4,547,747 | 0.3007 | 2.97% |
| 1999-09-03 | 0 | 1.010 | 1.010 | 1.030 | 1.010 | 1.020 | 420,000 | 425,500 | 1.0131 | 0.303 | 0.303 | 0.309 | 0.303 | 0.306 | 1,400,333 | 0.3039 | -2.88% |
| 1999-09-02 | 0 | 1.040 | 1.030 | 1.040 | 1.040 | 1.050 | 300,000 | 313,000 | 1.0433 | 0.312 | 0.309 | 0.312 | 0.312 | 0.315 | 1,000,238 | 0.3129 | 0.97% |
| 1999-09-01 | 0 | 1.030 | 1.020 | 1.030 | 1.020 | 1.050 | 628,000 | 652,260 | 1.0386 | 0.309 | 0.306 | 0.309 | 0.306 | 0.315 | 2,093,831 | 0.3115 | -0.96% |
| 1999-08-31 | 0 | 1.040 | 1.040 | 1.070 | 1.040 | 1.090 | 888,000 | 947,740 | 1.0673 | 0.312 | 0.312 | 0.321 | 0.312 | 0.327 | 2,960,703 | 0.3201 | 0.97% |
| 1999-08-30 | 0 | 1.030 | 1.020 | 1.030 | 0.990 | 1.030 | 1,288,000 | 1,297,740 | 1.0076 | 0.309 | 0.306 | 0.309 | 0.297 | 0.309 | 4,294,354 | 0.3022 | 3.00% |
| 1999-08-27 | 0 | 1.000 | 0.980 | 1.020 | 1.000 | 1.020 | 380,000 | 382,200 | 1.0058 | 0.300 | 0.294 | 0.306 | 0.300 | 0.306 | 1,266,968 | 0.3017 | -1.96% |
| 1999-08-26 | 0 | 1.020 | 1.000 | 1.020 | 0.960 | 1.020 | 614,000 | 610,520 | 0.9943 | 0.306 | 0.300 | 0.306 | 0.288 | 0.306 | 2,047,153 | 0.2982 | 8.51% |
| 1999-08-25 | 0 | 0.940 | 0.940 | 0.980 | 0.940 | 0.970 | 150,000 | 143,100 | 0.9540 | 0.282 | 0.282 | 0.294 | 0.282 | 0.291 | 500,119 | 0.2861 | -4.08% |
| 1999-08-24 | 0 | 0.980 | 0.970 | 1.000 | 0.960 | 1.000 | 3,086,000 | 2,964,340 | 0.9606 | 0.294 | 0.291 | 0.300 | 0.288 | 0.300 | 10,289,111 | 0.2881 | -1.01% |
| 1999-08-23 | 0 | 0.990 | 0.960 | 0.990 | 0.990 | 1.000 | 150,000 | 149,500 | 0.9967 | 0.297 | 0.288 | 0.297 | 0.297 | 0.300 | 500,119 | 0.2989 | -3.88% |
| 1999-08-20 | 0 | 1.030 | 1.010 | 1.030 | 0.990 | 1.030 | 380,000 | 382,040 | 1.0054 | 0.309 | 0.303 | 0.309 | 0.297 | 0.309 | 1,266,968 | 0.3015 | 3.00% |
| 1999-08-19 | 0 | 1.000 | 1.000 | 1.010 | 0.920 | 1.000 | 332,000 | 321,380 | 0.9680 | 0.300 | 0.300 | 0.303 | 0.276 | 0.300 | 1,106,930 | 0.2903 | 5.26% |
| 1999-08-18 | 0 | 0.950 | 0.930 | 0.950 | 0.920 | 0.950 | 408,000 | 381,640 | 0.9354 | 0.285 | 0.279 | 0.285 | 0.276 | 0.285 | 1,360,323 | 0.2806 | 5.56% |
| 1999-08-17 | 0 | 0.900 | 0.900 | 0.920 | 0.900 | 0.950 | 368,000 | 334,480 | 0.9089 | 0.270 | 0.270 | 0.276 | 0.270 | 0.285 | 1,226,958 | 0.2726 | 0.00% |
| 1999-08-16 | 0 | 0.900 | 0.900 | 0.910 | 0.900 | 0.940 | 320,000 | 292,400 | 0.9138 | 0.270 | 0.270 | 0.273 | 0.270 | 0.282 | 1,066,920 | 0.2741 | -4.26% |
| 1999-08-13 | 0 | 0.940 | 0.880 | 0.950 | - | - | 0 | 0 | - | 0.282 | 0.264 | 0.285 | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 0.940 | 0.920 | 0.950 | 0.900 | 0.940 | 300,000 | 276,500 | 0.9217 | 0.282 | 0.276 | 0.285 | 0.270 | 0.282 | 1,000,238 | 0.2764 | 4.44% |
| 1999-08-11 | 0 | 0.900 | 0.880 | 0.930 | 0.900 | 0.900 | 40,000 | 36,000 | 0.9000 | 0.270 | 0.264 | 0.279 | 0.270 | 0.270 | 133,365 | 0.2699 | -3.23% |
| 1999-08-10 | 0 | 0.930 | 0.900 | 0.930 | 0.900 | 0.980 | 5,622,000 | 5,489,440 | 0.9764 | 0.279 | 0.270 | 0.279 | 0.270 | 0.294 | 18,744,453 | 0.2929 | -6.06% |
| 1999-08-09 | 0 | 0.990 | 0.990 | 1.000 | 0.990 | 1.000 | 288,000 | 286,200 | 0.9938 | 0.297 | 0.297 | 0.300 | 0.297 | 0.300 | 960,228 | 0.2981 | -3.88% |
| 1999-08-06 | 0 | 1.030 | 1.000 | 1.030 | 1.000 | 1.060 | 2,220,000 | 2,334,340 | 1.0515 | 0.309 | 0.300 | 0.309 | 0.300 | 0.318 | 7,401,758 | 0.3154 | -3.74% |
| 1999-08-05 | 0 | 1.070 | 1.050 | 1.080 | 1.050 | 1.100 | 3,660,000 | 3,957,120 | 1.0812 | 0.321 | 0.315 | 0.324 | 0.315 | 0.330 | 12,202,899 | 0.3243 | -2.73% |
| 1999-08-04 | 0 | 1.100 | 1.090 | 1.100 | 1.100 | 1.110 | 150,000 | 165,200 | 1.1013 | 0.330 | 0.327 | 0.330 | 0.330 | 0.333 | 500,119 | 0.3303 | 0.00% |
| 1999-08-03 | 0 | 1.100 | 1.100 | 1.140 | 1.100 | 1.140 | 360,000 | 405,200 | 1.1256 | 0.330 | 0.330 | 0.342 | 0.330 | 0.342 | 1,200,285 | 0.3376 | -0.90% |
| 1999-08-02 | 0 | 1.110 | 1.110 | 1.140 | 1.110 | 1.140 | 820,000 | 926,800 | 1.1302 | 0.333 | 0.333 | 0.342 | 0.333 | 0.342 | 2,733,983 | 0.3390 | -2.63% |
| 1999-07-30 | 0 | 1.140 | 1.140 | 1.160 | 1.120 | 1.160 | 504,000 | 568,860 | 1.1287 | 0.342 | 0.342 | 0.348 | 0.336 | 0.348 | 1,680,399 | 0.3385 | 1.79% |
| 1999-07-29 | 0 | 1.120 | 1.100 | 1.140 | 1.090 | 1.120 | 200,000 | 220,800 | 1.1040 | 0.336 | 0.330 | 0.342 | 0.327 | 0.336 | 666,825 | 0.3311 | 2.75% |
| 1999-07-28 | 0 | 1.090 | 1.080 | 1.100 | 1.080 | 1.110 | 626,000 | 686,600 | 1.0968 | 0.327 | 0.324 | 0.330 | 0.324 | 0.333 | 2,087,163 | 0.3290 | 1.87% |
| 1999-07-27 | 0 | 1.070 | 1.060 | 1.080 | 1.070 | 1.080 | 950,000 | 1,024,400 | 1.0783 | 0.321 | 0.318 | 0.324 | 0.321 | 0.324 | 3,167,419 | 0.3234 | -2.73% |
| 1999-07-26 | 0 | 1.100 | 1.090 | 1.100 | 1.090 | 1.140 | 452,000 | 502,920 | 1.1127 | 0.330 | 0.327 | 0.330 | 0.327 | 0.342 | 1,507,025 | 0.3337 | -5.17% |
| 1999-07-23 | 0 | 1.160 | 1.150 | 1.160 | 1.150 | 1.170 | 630,000 | 729,100 | 1.1573 | 0.348 | 0.345 | 0.348 | 0.345 | 0.351 | 2,100,499 | 0.3471 | -2.52% |
| 1999-07-22 | 0 | 1.190 | 1.180 | 1.190 | 1.180 | 1.270 | 920,000 | 1,135,500 | 1.2342 | 0.357 | 0.354 | 0.357 | 0.354 | 0.381 | 3,067,395 | 0.3702 | -4.03% |
| 1999-07-21 | 0 | 1.240 | 1.220 | 1.240 | 1.160 | 1.240 | 1,482,000 | 1,778,480 | 1.2001 | 0.372 | 0.366 | 0.372 | 0.348 | 0.372 | 4,941,174 | 0.3599 | 4.20% |
| 1999-07-20 | 0 | 1.190 | 1.180 | 1.200 | 1.140 | 1.190 | 2,268,000 | 2,642,000 | 1.1649 | 0.357 | 0.354 | 0.360 | 0.342 | 0.357 | 7,561,796 | 0.3494 | 3.48% |
| 1999-07-19 | 0 | 1.150 | 1.100 | 1.150 | 1.090 | 1.160 | 2,278,000 | 2,553,640 | 1.1210 | 0.345 | 0.330 | 0.345 | 0.327 | 0.348 | 7,595,138 | 0.3362 | 2.68% |
| 1999-07-16 | 0 | 1.120 | 1.110 | 1.140 | 1.100 | 1.170 | 868,000 | 979,600 | 1.1286 | 0.336 | 0.333 | 0.342 | 0.330 | 0.351 | 2,894,021 | 0.3385 | -3.45% |
| 1999-07-15 | 0 | 1.160 | 1.160 | 1.180 | 1.160 | 1.200 | 670,000 | 784,300 | 1.1706 | 0.348 | 0.348 | 0.354 | 0.348 | 0.360 | 2,233,864 | 0.3511 | -1.69% |
| 1999-07-14 | 0 | 1.180 | 1.170 | 1.190 | 1.130 | 1.200 | 2,034,000 | 2,351,960 | 1.1563 | 0.354 | 0.351 | 0.357 | 0.339 | 0.360 | 6,781,611 | 0.3468 | -3.28% |
| 1999-07-13 | 0 | 1.220 | 1.220 | 1.240 | 1.160 | 1.280 | 3,134,000 | 3,892,240 | 1.2419 | 0.366 | 0.366 | 0.372 | 0.348 | 0.384 | 10,449,149 | 0.3725 | -3.94% |
| 1999-07-12 | 0 | 1.270 | 1.260 | 1.290 | 1.250 | 1.360 | 7,166,000 | 9,377,020 | 1.3085 | 0.381 | 0.378 | 0.387 | 0.375 | 0.408 | 23,892,343 | 0.3925 | 5.83% |
| 1999-07-09 | 0 | 1.200 | 1.190 | 1.210 | 1.080 | 1.210 | 4,090,000 | 4,645,980 | 1.1359 | 0.360 | 0.357 | 0.363 | 0.324 | 0.363 | 13,636,573 | 0.3407 | 7.14% |
| 1999-07-08 | 0 | 1.120 | 1.110 | 1.120 | 1.090 | 1.130 | 1,656,000 | 1,826,960 | 1.1032 | 0.336 | 0.333 | 0.336 | 0.327 | 0.339 | 5,521,312 | 0.3309 | 3.70% |
| 1999-07-07 | 0 | 1.080 | 1.080 | 1.110 | 1.060 | 1.190 | 5,382,000 | 6,153,160 | 1.1433 | 0.324 | 0.324 | 0.333 | 0.318 | 0.357 | 17,944,263 | 0.3429 | -6.90% |
| 1999-07-06 | 0 | 1.160 | 1.150 | 1.160 | 0.950 | 1.160 | 20,704,000 | 22,413,260 | 1.0826 | 0.348 | 0.345 | 0.348 | 0.285 | 0.348 | 69,029,733 | 0.3247 | 23.40% |
| 1999-07-05 | 0 | 0.940 | 0.940 | 0.950 | 0.830 | 0.950 | 6,836,000 | 6,004,220 | 0.8783 | 0.282 | 0.282 | 0.285 | 0.249 | 0.285 | 22,792,081 | 0.2634 | 8.05% |
| 1999-07-02 | 0 | 0.870 | 0.870 | 0.880 | 0.860 | 0.910 | 4,732,000 | 4,131,160 | 0.8730 | 0.261 | 0.261 | 0.264 | 0.258 | 0.273 | 15,777,081 | 0.2618 | -1.14% |
| 1999-06-30 | 0 | 0.880 | 0.870 | 0.880 | 0.880 | 0.900 | 1,610,000 | 1,434,100 | 0.8907 | 0.264 | 0.261 | 0.264 | 0.264 | 0.270 | 5,367,942 | 0.2672 | 1.15% |
| 1999-06-29 | 0 | 0.870 | 0.870 | 0.880 | 0.860 | 0.880 | 1,054,000 | 917,940 | 0.8709 | 0.261 | 0.261 | 0.264 | 0.258 | 0.264 | 3,514,168 | 0.2612 | 0.00% |
| 1999-06-28 | 0 | 0.870 | 0.860 | 0.870 | 0.860 | 0.880 | 696,000 | 605,220 | 0.8696 | 0.261 | 0.258 | 0.261 | 0.258 | 0.264 | 2,320,551 | 0.2608 | 1.16% |
| 1999-06-25 | 0 | 0.860 | 0.860 | 0.870 | 0.850 | 0.880 | 1,960,000 | 1,692,680 | 0.8636 | 0.258 | 0.258 | 0.261 | 0.255 | 0.264 | 6,534,886 | 0.2590 | 1.18% |
| 1999-06-24 | 0 | 0.850 | 0.840 | 0.860 | 0.830 | 0.890 | 2,840,000 | 2,457,660 | 0.8654 | 0.255 | 0.252 | 0.258 | 0.249 | 0.267 | 9,468,916 | 0.2596 | 1.19% |
| 1999-06-23 | 0 | 0.840 | 0.840 | 0.850 | 0.810 | 0.850 | 1,474,000 | 1,235,620 | 0.8383 | 0.252 | 0.252 | 0.255 | 0.243 | 0.255 | 4,914,501 | 0.2514 | 1.20% |
| 1999-06-22 | 0 | 0.830 | 0.820 | 0.830 | 0.820 | 0.840 | 508,000 | 423,260 | 0.8332 | 0.249 | 0.246 | 0.249 | 0.246 | 0.252 | 1,693,736 | 0.2499 | -1.19% |
| 1999-06-21 | 0 | 0.840 | 0.830 | 0.840 | 0.810 | 0.840 | 756,000 | 630,400 | 0.8339 | 0.252 | 0.249 | 0.252 | 0.243 | 0.252 | 2,520,599 | 0.2501 | 1.20% |
| 1999-06-17 | 0 | 0.830 | 0.810 | 0.830 | 0.820 | 0.830 | 956,000 | 786,140 | 0.8223 | 0.249 | 0.243 | 0.249 | 0.246 | 0.249 | 3,187,424 | 0.2466 | 1.22% |
| 1999-06-16 | 0 | 0.820 | 0.820 | 0.830 | 0.810 | 0.830 | 820,000 | 672,600 | 0.8202 | 0.246 | 0.246 | 0.249 | 0.243 | 0.249 | 2,733,983 | 0.2460 | 2.50% |
| 1999-06-15 | 0 | 0.800 | 0.800 | 0.820 | 0.800 | 0.850 | 1,330,000 | 1,097,420 | 0.8251 | 0.240 | 0.240 | 0.246 | 0.240 | 0.255 | 4,434,387 | 0.2475 | -3.61% |
| 1999-06-14 | 0 | 0.830 | 0.830 | 0.840 | 0.830 | 0.880 | 2,834,000 | 2,414,880 | 0.8521 | 0.249 | 0.249 | 0.252 | 0.249 | 0.264 | 9,448,911 | 0.2556 | -2.35% |
| 1999-06-11 | 0 | 0.850 | 0.840 | 0.850 | 0.800 | 0.860 | 6,870,000 | 5,669,660 | 0.8253 | 0.255 | 0.252 | 0.255 | 0.240 | 0.258 | 22,905,442 | 0.2475 | 6.25% |
| 1999-06-10 | 0 | 0.800 | 0.800 | 0.810 | 0.800 | 0.820 | 926,000 | 748,100 | 0.8079 | 0.240 | 0.240 | 0.243 | 0.240 | 0.246 | 3,087,400 | 0.2423 | 2.56% |
| 1999-06-09 | 0 | 0.780 | 0.770 | 0.790 | 0.770 | 0.780 | 140,000 | 108,400 | 0.7743 | 0.234 | 0.231 | 0.237 | 0.231 | 0.234 | 466,778 | 0.2322 | 0.00% |
| 1999-06-08 | 0 | 0.780 | 0.780 | 0.790 | 0.780 | 0.790 | 130,000 | 102,500 | 0.7885 | 0.234 | 0.234 | 0.237 | 0.234 | 0.237 | 433,436 | 0.2365 | -1.27% |
| 1999-06-07 | 0 | 0.790 | 0.770 | 0.790 | 0.790 | 0.790 | 50,000 | 39,500 | 0.7900 | 0.237 | 0.231 | 0.237 | 0.237 | 0.237 | 166,706 | 0.2369 | 0.00% |
| 1999-06-04 | 0 | 0.790 | 0.780 | 0.790 | 0.760 | 0.790 | 206,000 | 161,380 | 0.7834 | 0.237 | 0.234 | 0.237 | 0.228 | 0.237 | 686,830 | 0.2350 | -1.25% |
| 1999-06-03 | 0 | 0.800 | 0.790 | 0.800 | 0.800 | 0.800 | 200,000 | 160,000 | 0.8000 | 0.240 | 0.237 | 0.240 | 0.240 | 0.240 | 666,825 | 0.2399 | -1.23% |
| 1999-06-02 | 0 | 0.810 | 0.800 | 0.810 | 0.790 | 0.810 | 750,000 | 603,900 | 0.8052 | 0.243 | 0.240 | 0.243 | 0.237 | 0.243 | 2,500,594 | 0.2415 | 5.19% |
| 1999-06-01 | 0 | 0.770 | 0.770 | 0.780 | 0.750 | 0.770 | 170,000 | 129,600 | 0.7624 | 0.231 | 0.231 | 0.234 | 0.225 | 0.231 | 566,801 | 0.2287 | 0.00% |
| 1999-05-31 | 0 | 0.770 | 0.770 | 0.780 | 0.770 | 0.770 | 250,000 | 192,500 | 0.7700 | 0.231 | 0.231 | 0.234 | 0.231 | 0.231 | 833,531 | 0.2309 | -1.28% |
| 1999-05-28 | 0 | 0.780 | 0.770 | 0.780 | 0.770 | 0.790 | 656,000 | 507,720 | 0.7740 | 0.234 | 0.231 | 0.234 | 0.231 | 0.237 | 2,187,186 | 0.2321 | -3.70% |
| 1999-05-27 | 0 | 0.810 | 0.800 | 0.810 | 0.800 | 0.840 | 1,318,000 | 1,078,160 | 0.8180 | 0.243 | 0.240 | 0.243 | 0.240 | 0.252 | 4,394,377 | 0.2453 | -3.57% |
| 1999-05-26 | 0 | 0.840 | 0.820 | 0.840 | 0.810 | 0.840 | 1,570,000 | 1,287,540 | 0.8201 | 0.252 | 0.246 | 0.252 | 0.243 | 0.252 | 5,234,577 | 0.2460 | 1.20% |
| 1999-05-25 | 0 | 0.830 | 0.820 | 0.840 | 0.790 | 0.830 | 3,622,000 | 2,968,440 | 0.8196 | 0.249 | 0.246 | 0.252 | 0.237 | 0.249 | 12,076,202 | 0.2458 | 3.75% |
| 1999-05-24 | 0 | 0.800 | 0.800 | 0.810 | 0.770 | 0.800 | 1,766,000 | 1,392,320 | 0.7884 | 0.240 | 0.240 | 0.243 | 0.231 | 0.240 | 5,888,065 | 0.2365 | 3.90% |
| 1999-05-21 | 0 | 0.770 | 0.760 | 0.770 | 0.730 | 0.770 | 1,286,000 | 969,980 | 0.7543 | 0.231 | 0.228 | 0.231 | 0.219 | 0.231 | 4,287,685 | 0.2262 | 1.32% |
| 1999-05-20 | 0 | 0.760 | 0.730 | 0.770 | 0.730 | 0.760 | 1,882,000 | 1,399,980 | 0.7439 | 0.228 | 0.219 | 0.231 | 0.219 | 0.228 | 6,274,824 | 0.2231 | 0.00% |
| 1999-05-19 | 0 | 0.760 | 0.760 | 0.770 | 0.750 | 0.790 | 1,016,000 | 783,680 | 0.7713 | 0.228 | 0.228 | 0.231 | 0.225 | 0.237 | 3,387,471 | 0.2313 | -1.30% |
| 1999-05-18 | 0 | 0.770 | 0.760 | 0.790 | 0.730 | 0.770 | 1,002,000 | 749,560 | 0.7481 | 0.231 | 0.228 | 0.237 | 0.219 | 0.231 | 3,340,794 | 0.2244 | 5.48% |
| 1999-05-17 | 0 | 0.730 | 0.720 | 0.730 | 0.700 | 0.730 | 320,000 | 229,600 | 0.7175 | 0.219 | 0.216 | 0.219 | 0.210 | 0.219 | 1,066,920 | 0.2152 | 0.00% |
| 1999-05-14 | 0 | 0.730 | 0.720 | 0.740 | 0.720 | 0.760 | 1,588,000 | 1,171,340 | 0.7376 | 0.219 | 0.216 | 0.222 | 0.216 | 0.228 | 5,294,591 | 0.2212 | 4.29% |
| 1999-05-13 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.700 | 150,000 | 102,800 | 0.6853 | 0.210 | 0.207 | 0.210 | 0.204 | 0.210 | 500,119 | 0.2056 | -2.78% |
| 1999-05-12 | 0 | 0.720 | 0.720 | 0.740 | 0.680 | 0.720 | 434,000 | 304,220 | 0.7010 | 0.216 | 0.216 | 0.222 | 0.204 | 0.216 | 1,447,010 | 0.2102 | 5.88% |
| 1999-05-11 | 0 | 0.680 | 0.680 | 0.690 | 0.680 | 0.680 | 330,000 | 224,400 | 0.6800 | 0.204 | 0.204 | 0.207 | 0.204 | 0.204 | 1,100,261 | 0.2040 | -1.45% |
| 1999-05-10 | 0 | 0.690 | 0.680 | 0.700 | 0.680 | 0.700 | 240,000 | 164,600 | 0.6858 | 0.207 | 0.204 | 0.210 | 0.204 | 0.210 | 800,190 | 0.2057 | -4.17% |
| 1999-05-07 | 0 | 0.720 | 0.720 | 0.730 | 0.710 | 0.730 | 1,558,000 | 1,119,000 | 0.7182 | 0.216 | 0.216 | 0.219 | 0.213 | 0.219 | 5,194,567 | 0.2154 | 2.86% |
| 1999-05-06 | 0 | 0.700 | 0.700 | 0.730 | 0.690 | 0.740 | 1,458,000 | 1,057,620 | 0.7254 | 0.210 | 0.210 | 0.219 | 0.207 | 0.222 | 4,861,155 | 0.2176 | 0.00% |
| 1999-05-05 | 0 | 0.700 | 0.700 | 0.710 | 0.700 | 0.710 | 570,000 | 401,700 | 0.7047 | 0.210 | 0.210 | 0.213 | 0.210 | 0.213 | 1,900,451 | 0.2114 | -1.41% |
| 1999-05-04 | 0 | 0.710 | 0.710 | 0.750 | 0.700 | 0.730 | 1,328,000 | 946,380 | 0.7126 | 0.213 | 0.213 | 0.225 | 0.210 | 0.219 | 4,427,719 | 0.2137 | 1.43% |
| 1999-05-03 | 0 | 0.700 | 0.700 | 0.710 | 0.700 | 0.710 | 1,060,000 | 744,700 | 0.7025 | 0.210 | 0.210 | 0.213 | 0.210 | 0.213 | 3,534,173 | 0.2107 | 0.00% |
| 1999-04-30 | 0 | 0.700 | 0.690 | 0.700 | 0.650 | 0.730 | 794,000 | 556,260 | 0.7006 | 0.210 | 0.207 | 0.210 | 0.195 | 0.219 | 2,647,296 | 0.2101 | 0.00% |
| 1999-04-29 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.750 | 1,536,000 | 1,085,100 | 0.7064 | 0.210 | 0.207 | 0.210 | 0.207 | 0.225 | 5,121,217 | 0.2119 | -6.67% |
| 1999-04-28 | 0 | 0.750 | 0.730 | 0.750 | 0.730 | 0.760 | 618,000 | 459,360 | 0.7433 | 0.225 | 0.219 | 0.225 | 0.219 | 0.228 | 2,060,490 | 0.2229 | -5.06% |
| 1999-04-27 | 0 | 0.910 | 0.900 | 0.910 | 0.890 | 0.960 | 4,656,000 | 4,324,440 | 0.9288 | 0.237 | 0.234 | 0.237 | 0.232 | 0.250 | 17,881,716 | 0.2418 | -2.15% |
| 1999-04-26 | 0 | 0.930 | 0.920 | 0.940 | 0.920 | 0.950 | 1,478,000 | 1,379,740 | 0.9335 | 0.242 | 0.240 | 0.245 | 0.240 | 0.247 | 5,676,370 | 0.2431 | 1.09% |
| 1999-04-23 | 0 | 0.920 | 0.920 | 0.930 | 0.920 | 0.970 | 3,130,000 | 2,962,200 | 0.9464 | 0.240 | 0.240 | 0.242 | 0.240 | 0.253 | 12,020,999 | 0.2464 | -1.08% |
| 1999-04-22 | 0 | 0.930 | 0.920 | 0.930 | 0.920 | 0.970 | 2,296,000 | 2,168,340 | 0.9444 | 0.242 | 0.240 | 0.242 | 0.240 | 0.253 | 8,817,960 | 0.2459 | 1.09% |
| 1999-04-21 | 0 | 0.920 | 0.910 | 0.920 | 0.890 | 0.940 | 2,056,000 | 1,893,980 | 0.9212 | 0.240 | 0.237 | 0.240 | 0.232 | 0.245 | 7,896,222 | 0.2399 | 4.55% |
| 1999-04-20 | 0 | 0.880 | 0.880 | 0.900 | 0.880 | 0.910 | 1,246,000 | 1,119,940 | 0.8988 | 0.229 | 0.229 | 0.234 | 0.229 | 0.237 | 4,785,356 | 0.2340 | -4.35% |
| 1999-04-19 | 0 | 0.920 | 0.900 | 0.920 | 0.900 | 0.940 | 1,924,000 | 1,768,960 | 0.9194 | 0.240 | 0.234 | 0.240 | 0.234 | 0.245 | 7,389,266 | 0.2394 | 1.10% |
| 1999-04-16 | 0 | 0.910 | 0.900 | 0.910 | 0.880 | 0.910 | 2,446,000 | 2,185,540 | 0.8935 | 0.237 | 0.234 | 0.237 | 0.229 | 0.237 | 9,394,046 | 0.2327 | 4.60% |
| 1999-04-15 | 0 | 0.870 | 0.870 | 0.880 | 0.870 | 0.880 | 990,000 | 861,500 | 0.8702 | 0.227 | 0.227 | 0.229 | 0.227 | 0.229 | 3,802,169 | 0.2266 | 0.00% |
| 1999-04-14 | 0 | 0.870 | 0.860 | 0.870 | 0.860 | 0.890 | 2,450,000 | 2,156,580 | 0.8802 | 0.227 | 0.224 | 0.227 | 0.224 | 0.232 | 9,409,408 | 0.2292 | 1.16% |
| 1999-04-13 | 0 | 0.860 | 0.860 | 0.870 | 0.860 | 0.930 | 3,562,000 | 3,153,640 | 0.8854 | 0.224 | 0.224 | 0.227 | 0.224 | 0.242 | 13,680,128 | 0.2305 | -4.44% |
| 1999-04-12 | 0 | 0.900 | 0.890 | 0.900 | 0.830 | 0.900 | 7,140,000 | 6,305,840 | 0.8832 | 0.234 | 0.232 | 0.234 | 0.216 | 0.234 | 27,421,704 | 0.2300 | 11.11% |
| 1999-04-09 | 0 | 0.810 | 0.800 | 0.810 | 0.800 | 0.820 | 1,772,000 | 1,431,380 | 0.8078 | 0.211 | 0.208 | 0.211 | 0.208 | 0.214 | 6,805,499 | 0.2103 | 1.25% |
| 1999-04-08 | 0 | 0.800 | 0.790 | 0.810 | 0.790 | 0.820 | 1,198,000 | 959,540 | 0.8010 | 0.208 | 0.206 | 0.211 | 0.206 | 0.214 | 4,601,009 | 0.2085 | 1.27% |
| 1999-04-07 | 0 | 0.790 | 0.780 | 0.820 | 0.780 | 0.830 | 2,876,000 | 2,327,780 | 0.8094 | 0.206 | 0.203 | 0.214 | 0.203 | 0.216 | 11,045,493 | 0.2107 | -1.25% |
| 1999-04-01 | 0 | 0.800 | 0.800 | 0.820 | 0.800 | 0.830 | 886,000 | 717,660 | 0.8100 | 0.208 | 0.208 | 0.214 | 0.208 | 0.216 | 3,402,749 | 0.2109 | -2.44% |
| 1999-03-31 | 0 | 0.820 | 0.820 | 0.830 | 0.800 | 0.840 | 614,000 | 505,720 | 0.8236 | 0.214 | 0.214 | 0.216 | 0.208 | 0.219 | 2,358,113 | 0.2145 | 1.23% |
| 1999-03-30 | 0 | 0.810 | 0.800 | 0.810 | 0.800 | 0.850 | 1,074,000 | 880,560 | 0.8199 | 0.211 | 0.208 | 0.211 | 0.208 | 0.221 | 4,124,777 | 0.2135 | -2.41% |
| 1999-03-29 | 0 | 0.830 | 0.820 | 0.840 | 0.810 | 0.850 | 986,000 | 816,920 | 0.8285 | 0.216 | 0.214 | 0.219 | 0.211 | 0.221 | 3,786,807 | 0.2157 | -3.49% |
| 1999-03-26 | 0 | 0.860 | 0.850 | 0.860 | 0.850 | 0.890 | 1,644,000 | 1,420,180 | 0.8639 | 0.224 | 0.221 | 0.224 | 0.221 | 0.232 | 6,313,905 | 0.2249 | -1.15% |
| 1999-03-25 | 0 | 0.870 | 0.870 | 0.890 | 0.870 | 0.930 | 3,618,000 | 3,238,260 | 0.8950 | 0.227 | 0.227 | 0.232 | 0.227 | 0.242 | 13,895,200 | 0.2330 | -5.43% |
| 1999-03-24 | 0 | 0.920 | 0.890 | 0.920 | 0.880 | 0.960 | 5,892,000 | 5,382,340 | 0.9135 | 0.240 | 0.232 | 0.240 | 0.229 | 0.250 | 22,628,667 | 0.2379 | 2.22% |
| 1999-03-23 | 0 | 0.900 | 0.900 | 0.910 | 0.900 | 1.020 | 8,066,000 | 7,576,000 | 0.9393 | 0.234 | 0.234 | 0.237 | 0.234 | 0.266 | 30,978,077 | 0.2446 | -8.16% |
| 1999-03-22 | 0 | 0.980 | 0.970 | 0.980 | 0.770 | 0.980 | 11,382,000 | 10,238,120 | 0.8995 | 0.255 | 0.253 | 0.255 | 0.200 | 0.255 | 43,713,423 | 0.2342 | 25.64% |
| 1999-03-19 | 0 | 0.780 | 0.770 | 0.780 | 0.750 | 0.790 | 1,804,000 | 1,389,851 | 0.7704 | 0.203 | 0.200 | 0.203 | 0.195 | 0.206 | 6,928,397 | 0.2006 | 4.00% |
| 1999-03-18 | 0 | 0.750 | 0.750 | 0.760 | 0.710 | 0.760 | 2,612,000 | 1,925,340 | 0.7371 | 0.195 | 0.195 | 0.198 | 0.185 | 0.198 | 10,031,582 | 0.1919 | 7.14% |
| 1999-03-17 | 0 | 0.700 | 0.700 | 0.710 | 0.630 | 0.710 | 2,684,000 | 1,839,480 | 0.6854 | 0.182 | 0.182 | 0.185 | 0.164 | 0.185 | 10,308,103 | 0.1784 | 12.90% |
| 1999-03-16 | 0 | 0.620 | 0.610 | 0.620 | 0.620 | 0.630 | 1,116,000 | 694,220 | 0.6221 | 0.161 | 0.159 | 0.161 | 0.161 | 0.164 | 4,286,082 | 0.1620 | 0.00% |
| 1999-03-15 | 0 | 0.620 | 0.620 | 0.640 | 0.600 | 0.620 | 74,000 | 45,280 | 0.6119 | 0.161 | 0.161 | 0.167 | 0.156 | 0.161 | 284,203 | 0.1593 | -1.59% |
| 1999-03-12 | 0 | 0.630 | 0.590 | 0.640 | 0.590 | 0.630 | 682,000 | 412,760 | 0.6052 | 0.164 | 0.154 | 0.167 | 0.154 | 0.164 | 2,619,272 | 0.1576 | 0.00% |
| 1999-03-11 | 0 | 0.630 | 0.610 | 0.630 | 0.610 | 0.650 | 1,352,000 | 842,300 | 0.6230 | 0.164 | 0.159 | 0.164 | 0.159 | 0.169 | 5,192,457 | 0.1622 | -1.56% |
| 1999-03-10 | 0 | 0.640 | 0.630 | 0.640 | 0.600 | 0.640 | 410,000 | 254,700 | 0.6212 | 0.167 | 0.164 | 0.167 | 0.156 | 0.167 | 1,574,636 | 0.1618 | 6.67% |
| 1999-03-09 | 0 | 0.600 | 0.600 | 0.620 | 0.600 | 0.600 | 110,000 | 66,000 | 0.6000 | 0.156 | 0.156 | 0.161 | 0.156 | 0.156 | 422,463 | 0.1562 | 1.69% |
| 1999-03-08 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.630 | 230,000 | 139,200 | 0.6052 | 0.154 | 0.154 | 0.156 | 0.154 | 0.164 | 883,332 | 0.1576 | 0.00% |
| 1999-03-05 | 0 | 0.590 | 0.580 | 0.590 | 0.580 | 0.590 | 142,000 | 83,260 | 0.5863 | 0.154 | 0.151 | 0.154 | 0.151 | 0.154 | 545,362 | 0.1527 | 1.72% |
| 1999-03-04 | 0 | 0.580 | 0.580 | 0.590 | 0.580 | 0.580 | 100,000 | 58,000 | 0.5800 | 0.151 | 0.151 | 0.154 | 0.151 | 0.151 | 384,057 | 0.1510 | 3.57% |
| 1999-03-03 | 0 | 0.560 | 0.560 | 0.590 | 0.560 | 0.560 | 100,000 | 56,000 | 0.5600 | 0.146 | 0.146 | 0.154 | 0.146 | 0.146 | 384,057 | 0.1458 | 0.00% |
| 1999-03-02 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.610 | 766,000 | 453,360 | 0.5919 | 0.146 | 0.146 | 0.148 | 0.146 | 0.159 | 2,941,880 | 0.1541 | 1.82% |
| 1999-03-01 | 0 | 0.550 | 0.550 | 0.570 | 0.530 | 0.560 | 304,000 | 165,800 | 0.5454 | 0.143 | 0.143 | 0.148 | 0.138 | 0.146 | 1,167,535 | 0.1420 | 5.77% |
| 1999-02-26 | 0 | 0.520 | 0.510 | 0.530 | 0.520 | 0.540 | 550,000 | 288,800 | 0.5251 | 0.135 | 0.133 | 0.138 | 0.135 | 0.141 | 2,112,316 | 0.1367 | -1.89% |
| 1999-02-25 | 0 | 0.530 | 0.520 | 0.550 | 0.520 | 0.540 | 310,000 | 165,300 | 0.5332 | 0.138 | 0.135 | 0.143 | 0.135 | 0.141 | 1,190,578 | 0.1388 | 0.00% |
| 1999-02-24 | 0 | 0.530 | 0.530 | 0.560 | 0.530 | 0.550 | 680,000 | 369,400 | 0.5432 | 0.138 | 0.138 | 0.146 | 0.138 | 0.143 | 2,611,591 | 0.1414 | -3.64% |
| 1999-02-23 | 0 | 0.550 | 0.540 | 0.550 | 0.550 | 0.570 | 1,164,000 | 651,480 | 0.5597 | 0.143 | 0.141 | 0.143 | 0.143 | 0.148 | 4,470,429 | 0.1457 | -5.17% |
| 1999-02-22 | 0 | 0.580 | 0.560 | 0.600 | - | - | 0 | 0 | - | 0.151 | 0.146 | 0.156 | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 0.580 | 0.560 | 0.580 | 0.570 | 0.580 | 60,000 | 34,300 | 0.5717 | 0.151 | 0.146 | 0.151 | 0.148 | 0.151 | 230,434 | 0.1488 | 3.57% |
| 1999-02-15 | 0 | 0.560 | 0.560 | 0.580 | 0.560 | 0.570 | 458,000 | 257,480 | 0.5622 | 0.146 | 0.146 | 0.151 | 0.146 | 0.148 | 1,758,983 | 0.1464 | -1.75% |
| 1999-02-12 | 0 | 0.570 | 0.560 | 0.570 | 0.570 | 0.580 | 1,920,000 | 1,104,800 | 0.5754 | 0.148 | 0.146 | 0.148 | 0.148 | 0.151 | 7,373,904 | 0.1498 | 0.00% |
| 1999-02-11 | 0 | 0.570 | 0.570 | - | 0.570 | 0.570 | 110,000 | 62,700 | 0.5700 | 0.148 | 0.148 | - | 0.148 | 0.148 | 422,463 | 0.1484 | 0.00% |
| 1999-02-10 | 0 | 0.570 | 0.560 | 0.580 | 0.570 | 0.600 | 390,000 | 224,300 | 0.5751 | 0.148 | 0.146 | 0.151 | 0.148 | 0.156 | 1,497,824 | 0.1498 | -1.72% |
| 1999-02-09 | 0 | 0.580 | 0.580 | 0.620 | 0.580 | 0.580 | 210,000 | 121,800 | 0.5800 | 0.151 | 0.151 | 0.161 | 0.151 | 0.151 | 806,521 | 0.1510 | 0.00% |
| 1999-02-08 | 0 | 0.580 | 0.580 | 0.600 | 0.580 | 0.590 | 152,000 | 88,860 | 0.5846 | 0.151 | 0.151 | 0.156 | 0.151 | 0.154 | 583,767 | 0.1522 | -1.69% |
| 1999-02-05 | 0 | 0.590 | 0.590 | 0.610 | 0.590 | 0.600 | 218,000 | 129,620 | 0.5946 | 0.154 | 0.154 | 0.159 | 0.154 | 0.156 | 837,245 | 0.1548 | -1.67% |
| 1999-02-04 | 0 | 0.600 | 0.600 | - | 0.600 | 0.600 | 42,000 | 25,200 | 0.6000 | 0.156 | 0.156 | - | 0.156 | 0.156 | 161,304 | 0.1562 | 1.69% |
| 1999-02-03 | 0 | 0.590 | 0.580 | 0.600 | 0.590 | 0.590 | 150,000 | 88,500 | 0.5900 | 0.154 | 0.151 | 0.156 | 0.154 | 0.154 | 576,086 | 0.1536 | 0.00% |
| 1999-02-02 | 0 | 0.590 | 0.590 | 0.620 | 0.590 | 0.600 | 220,000 | 131,800 | 0.5991 | 0.154 | 0.154 | 0.161 | 0.154 | 0.156 | 844,926 | 0.1560 | -1.67% |
| 1999-02-01 | 0 | 0.600 | 0.600 | 0.620 | - | - | 0 | 0 | - | 0.156 | 0.156 | 0.161 | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 0.600 | 0.600 | 0.640 | 0.600 | 0.600 | 46,000 | 27,600 | 0.6000 | 0.156 | 0.156 | 0.167 | 0.156 | 0.156 | 176,666 | 0.1562 | 0.00% |
| 1999-01-28 | 0 | 0.600 | 0.600 | 0.620 | 0.600 | 0.660 | 294,000 | 177,420 | 0.6035 | 0.156 | 0.156 | 0.161 | 0.156 | 0.172 | 1,129,129 | 0.1571 | -4.76% |
| 1999-01-27 | 0 | 0.630 | 0.620 | 0.630 | 0.600 | 0.630 | 468,000 | 288,100 | 0.6156 | 0.164 | 0.161 | 0.164 | 0.156 | 0.164 | 1,797,389 | 0.1603 | 12.50% |
| 1999-01-26 | 0 | 0.560 | 0.560 | 0.580 | 0.530 | 0.570 | 470,000 | 261,480 | 0.5563 | 0.146 | 0.146 | 0.151 | 0.138 | 0.148 | 1,805,070 | 0.1449 | 3.70% |
| 1999-01-25 | 0 | 0.540 | 0.540 | 0.560 | 0.540 | 0.560 | 470,000 | 259,300 | 0.5517 | 0.141 | 0.141 | 0.146 | 0.141 | 0.146 | 1,805,070 | 0.1437 | -6.90% |
| 1999-01-22 | 0 | 0.580 | 0.580 | 0.600 | 0.580 | 0.620 | 600,000 | 362,700 | 0.6045 | 0.151 | 0.151 | 0.156 | 0.151 | 0.161 | 2,304,345 | 0.1574 | -6.45% |
| 1999-01-21 | 0 | 0.620 | 0.620 | 0.630 | 0.610 | 0.630 | 1,074,000 | 674,140 | 0.6277 | 0.161 | 0.161 | 0.164 | 0.159 | 0.164 | 4,124,777 | 0.1634 | 0.00% |
| 1999-01-20 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.640 | 1,064,000 | 662,480 | 0.6226 | 0.161 | 0.159 | 0.161 | 0.159 | 0.167 | 4,086,372 | 0.1621 | 0.00% |
| 1999-01-19 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.630 | 142,000 | 89,440 | 0.6299 | 0.161 | 0.161 | 0.164 | 0.161 | 0.164 | 545,362 | 0.1640 | -4.62% |
| 1999-01-18 | 0 | 0.650 | 0.640 | 0.650 | 0.610 | 0.660 | 412,000 | 267,120 | 0.6483 | 0.169 | 0.167 | 0.169 | 0.159 | 0.172 | 1,582,317 | 0.1688 | -1.52% |
| 1999-01-15 | 0 | 0.660 | 0.660 | 0.670 | 0.610 | 0.670 | 2,510,000 | 1,596,200 | 0.6359 | 0.172 | 0.172 | 0.174 | 0.159 | 0.174 | 9,639,843 | 0.1656 | 4.76% |
| 1999-01-14 | 0 | 0.630 | 0.620 | 0.630 | 0.600 | 0.630 | 1,460,000 | 912,200 | 0.6248 | 0.164 | 0.161 | 0.164 | 0.156 | 0.164 | 5,607,239 | 0.1627 | -1.56% |
| 1999-01-13 | 0 | 0.640 | 0.640 | 0.660 | 0.640 | 0.690 | 510,000 | 334,800 | 0.6565 | 0.167 | 0.167 | 0.172 | 0.167 | 0.180 | 1,958,693 | 0.1709 | -8.57% |
| 1999-01-12 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 840,000 | 586,900 | 0.6987 | 0.182 | 0.180 | 0.182 | 0.180 | 0.182 | 3,226,083 | 0.1819 | 0.00% |
| 1999-01-11 | 0 | 0.700 | 0.680 | 0.720 | 0.700 | 0.750 | 1,116,000 | 810,580 | 0.7263 | 0.182 | 0.177 | 0.187 | 0.182 | 0.195 | 4,286,082 | 0.1891 | -7.89% |
| 1999-01-08 | 0 | 0.760 | 0.720 | 0.760 | 0.760 | 0.780 | 366,000 | 281,320 | 0.7686 | 0.198 | 0.187 | 0.198 | 0.198 | 0.203 | 1,405,650 | 0.2001 | -1.30% |
| 1999-01-07 | 0 | 0.770 | 0.760 | 0.780 | 0.770 | 0.820 | 1,338,000 | 1,066,500 | 0.7971 | 0.200 | 0.198 | 0.203 | 0.200 | 0.214 | 5,138,689 | 0.2075 | -7.23% |
| 1999-01-06 | 0 | 0.830 | 0.820 | 0.830 | 0.830 | 0.850 | 856,000 | 713,600 | 0.8336 | 0.216 | 0.214 | 0.216 | 0.216 | 0.221 | 3,287,532 | 0.2171 | -2.35% |
| 1999-01-05 | 0 | 0.850 | 0.830 | 0.860 | 0.830 | 0.850 | 148,000 | 124,840 | 0.8435 | 0.221 | 0.216 | 0.224 | 0.216 | 0.221 | 568,405 | 0.2196 | 0.00% |
| 1999-01-04 | 0 | 0.850 | 0.830 | 0.870 | 0.810 | 0.850 | 310,000 | 256,700 | 0.8281 | 0.221 | 0.216 | 0.227 | 0.211 | 0.221 | 1,190,578 | 0.2156 | -2.30% |
| 1998-12-31 | 0 | 0.870 | 0.850 | 0.870 | 0.850 | 0.880 | 82,000 | 70,660 | 0.8617 | 0.227 | 0.221 | 0.227 | 0.221 | 0.229 | 314,927 | 0.2244 | 6.10% |
| 1998-12-30 | 0 | 0.820 | 0.800 | 0.850 | 0.820 | 0.850 | 70,000 | 58,000 | 0.8286 | 0.214 | 0.208 | 0.221 | 0.214 | 0.221 | 268,840 | 0.2157 | -3.53% |
| 1998-12-29 | 0 | 0.850 | 0.830 | 0.880 | - | - | 0 | 0 | - | 0.221 | 0.216 | 0.229 | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 0.850 | 0.830 | 0.880 | 0.850 | 0.850 | 40,000 | 34,000 | 0.8500 | 0.221 | 0.216 | 0.229 | 0.221 | 0.221 | 153,623 | 0.2213 | -4.49% |
| 1998-12-24 | 0 | 0.890 | 0.830 | 0.890 | 0.820 | 0.890 | 38,000 | 32,000 | 0.8421 | 0.232 | 0.216 | 0.232 | 0.214 | 0.232 | 145,942 | 0.2193 | 8.54% |
| 1998-12-23 | 0 | 0.820 | 0.820 | 0.860 | 0.810 | 0.830 | 228,000 | 187,360 | 0.8218 | 0.214 | 0.214 | 0.224 | 0.211 | 0.216 | 875,651 | 0.2140 | -3.53% |
| 1998-12-22 | 0 | 0.850 | 0.840 | 0.890 | 0.840 | 0.900 | 48,000 | 40,920 | 0.8525 | 0.221 | 0.219 | 0.232 | 0.219 | 0.234 | 184,348 | 0.2220 | 0.00% |
| 1998-12-21 | 0 | 0.850 | 0.870 | 0.880 | 0.840 | 0.890 | 172,000 | 148,860 | 0.8655 | 0.221 | 0.227 | 0.229 | 0.219 | 0.232 | 660,579 | 0.2253 | -5.56% |
| 1998-12-18 | 0 | 0.900 | 0.890 | 0.910 | 0.890 | 0.910 | 286,000 | 257,740 | 0.9012 | 0.234 | 0.232 | 0.237 | 0.232 | 0.237 | 1,098,404 | 0.2346 | 2.27% |
| 1998-12-17 | 0 | 0.880 | 0.880 | 0.900 | 0.830 | 0.890 | 388,000 | 335,240 | 0.8640 | 0.229 | 0.229 | 0.234 | 0.216 | 0.232 | 1,490,143 | 0.2250 | 2.33% |
| 1998-12-16 | 0 | 0.860 | 0.860 | 0.870 | 0.830 | 0.870 | 80,000 | 69,200 | 0.8650 | 0.224 | 0.224 | 0.227 | 0.216 | 0.227 | 307,246 | 0.2252 | -4.44% |
| 1998-12-15 | 0 | 0.900 | 0.900 | 0.910 | 0.880 | 0.960 | 688,000 | 620,640 | 0.9021 | 0.234 | 0.234 | 0.237 | 0.229 | 0.250 | 2,642,315 | 0.2349 | -6.25% |
| 1998-12-14 | 0 | 0.960 | 0.900 | 0.960 | 0.950 | 0.960 | 280,000 | 267,600 | 0.9557 | 0.250 | 0.234 | 0.250 | 0.247 | 0.250 | 1,075,361 | 0.2488 | 0.00% |
| 1998-12-11 | 0 | 0.960 | 0.960 | 0.970 | 0.960 | 1.050 | 1,502,000 | 1,498,920 | 0.9979 | 0.250 | 0.250 | 0.253 | 0.250 | 0.273 | 5,768,543 | 0.2598 | -8.57% |
| 1998-12-10 | 0 | 1.050 | 1.050 | 1.070 | 1.040 | 1.140 | 3,068,000 | 3,326,000 | 1.0841 | 0.273 | 0.273 | 0.279 | 0.271 | 0.297 | 11,782,884 | 0.2823 | -7.08% |
| 1998-12-09 | 0 | 1.130 | 1.110 | 1.130 | 1.010 | 1.130 | 4,278,000 | 4,539,500 | 1.0611 | 0.294 | 0.289 | 0.294 | 0.263 | 0.294 | 16,429,979 | 0.2763 | 15.31% |
| 1998-12-08 | 0 | 0.980 | 0.980 | 0.990 | 0.950 | 1.030 | 5,712,000 | 5,703,680 | 0.9985 | 0.255 | 0.255 | 0.258 | 0.247 | 0.268 | 21,937,364 | 0.2600 | 6.52% |
| 1998-12-07 | 0 | 0.920 | 0.900 | 0.920 | 0.870 | 0.920 | 1,252,000 | 1,128,200 | 0.9011 | 0.240 | 0.234 | 0.240 | 0.227 | 0.240 | 4,808,400 | 0.2346 | 8.24% |
| 1998-12-04 | 0 | 0.850 | 0.830 | 0.850 | 0.850 | 0.870 | 800,000 | 685,320 | 0.8567 | 0.221 | 0.216 | 0.221 | 0.221 | 0.227 | 3,072,460 | 0.2231 | 0.00% |
| 1998-12-03 | 0 | 0.850 | 0.840 | 0.850 | 0.820 | 0.850 | 478,000 | 400,100 | 0.8370 | 0.221 | 0.219 | 0.221 | 0.214 | 0.221 | 1,835,795 | 0.2179 | 4.94% |
| 1998-12-02 | 0 | 0.810 | 0.780 | 0.810 | 0.770 | 0.810 | 212,000 | 168,180 | 0.7933 | 0.211 | 0.203 | 0.211 | 0.200 | 0.211 | 814,202 | 0.2066 | 3.85% |
| 1998-12-01 | 0 | 0.780 | 0.750 | 0.780 | 0.750 | 0.780 | 136,000 | 102,180 | 0.7513 | 0.203 | 0.195 | 0.203 | 0.195 | 0.203 | 522,318 | 0.1956 | 1.30% |
| 1998-11-30 | 0 | 0.770 | 0.750 | 0.780 | 0.770 | 0.820 | 786,000 | 624,040 | 0.7939 | 0.200 | 0.195 | 0.203 | 0.200 | 0.214 | 3,018,692 | 0.2067 | -8.33% |
| 1998-11-27 | 0 | 0.840 | 0.830 | 0.850 | 0.830 | 0.850 | 424,000 | 355,700 | 0.8389 | 0.219 | 0.216 | 0.221 | 0.216 | 0.221 | 1,628,404 | 0.2184 | -2.33% |
| 1998-11-26 | 0 | 0.860 | 0.860 | 0.870 | 0.830 | 0.910 | 1,560,000 | 1,349,740 | 0.8652 | 0.224 | 0.224 | 0.227 | 0.216 | 0.237 | 5,991,297 | 0.2253 | -3.37% |
| 1998-11-25 | 0 | 0.890 | 0.890 | 0.900 | 0.850 | 0.990 | 3,694,000 | 3,370,460 | 0.9124 | 0.232 | 0.232 | 0.234 | 0.221 | 0.258 | 14,187,083 | 0.2376 | -7.29% |
| 1998-11-24 | 0 | 0.960 | 0.960 | 0.980 | 0.900 | 0.980 | 3,494,000 | 3,306,140 | 0.9462 | 0.250 | 0.250 | 0.255 | 0.234 | 0.255 | 13,418,969 | 0.2464 | 6.67% |
| 1998-11-23 | 0 | 0.900 | 0.900 | 0.910 | 0.900 | 0.960 | 862,000 | 783,060 | 0.9084 | 0.234 | 0.234 | 0.237 | 0.234 | 0.250 | 3,310,576 | 0.2365 | 0.00% |
| 1998-11-20 | 0 | 0.900 | 0.880 | 0.910 | 0.850 | 0.920 | 674,000 | 592,040 | 0.8784 | 0.234 | 0.229 | 0.237 | 0.221 | 0.240 | 2,588,547 | 0.2287 | 8.43% |
| 1998-11-19 | 0 | 0.830 | 0.820 | 0.830 | 0.830 | 0.860 | 380,000 | 318,700 | 0.8387 | 0.216 | 0.214 | 0.216 | 0.216 | 0.224 | 1,459,418 | 0.2184 | -3.49% |
| 1998-11-18 | 0 | 0.860 | 0.840 | 0.860 | 0.860 | 0.860 | 300,000 | 258,000 | 0.8600 | 0.224 | 0.219 | 0.224 | 0.224 | 0.224 | 1,152,172 | 0.2239 | 0.00% |
| 1998-11-17 | 0 | 0.860 | 0.840 | 0.860 | 0.830 | 0.860 | 344,000 | 289,960 | 0.8429 | 0.224 | 0.219 | 0.224 | 0.216 | 0.224 | 1,321,158 | 0.2195 | 0.00% |
| 1998-11-16 | 0 | 0.860 | 0.860 | 0.900 | 0.860 | 0.890 | 316,000 | 277,760 | 0.8790 | 0.224 | 0.224 | 0.234 | 0.224 | 0.232 | 1,213,622 | 0.2289 | 0.00% |
| 1998-11-13 | 0 | 0.860 | 0.850 | 0.870 | 0.860 | 0.890 | 500,000 | 439,200 | 0.8784 | 0.224 | 0.221 | 0.227 | 0.224 | 0.232 | 1,920,287 | 0.2287 | 3.61% |
| 1998-11-12 | 0 | 0.830 | 0.830 | 0.860 | 0.800 | 0.850 | 862,000 | 719,360 | 0.8345 | 0.216 | 0.216 | 0.224 | 0.208 | 0.221 | 3,310,576 | 0.2173 | 5.06% |
| 1998-11-11 | 0 | 0.790 | 0.790 | 0.810 | 0.780 | 0.800 | 592,000 | 467,000 | 0.7889 | 0.206 | 0.206 | 0.211 | 0.203 | 0.208 | 2,273,620 | 0.2054 | 5.33% |
| 1998-11-10 | 0 | 0.750 | 0.750 | - | 0.750 | 0.770 | 730,000 | 558,720 | 0.7654 | 0.195 | 0.195 | - | 0.195 | 0.200 | 2,803,620 | 0.1993 | -1.32% |
| 1998-11-09 | 0 | 0.760 | 0.740 | 0.790 | 0.760 | 0.800 | 310,000 | 244,640 | 0.7892 | 0.198 | 0.193 | 0.206 | 0.198 | 0.208 | 1,190,578 | 0.2055 | -3.80% |
| 1998-11-06 | 0 | 0.790 | 0.780 | 0.830 | 0.790 | 0.860 | 88,000 | 70,440 | 0.8005 | 0.206 | 0.203 | 0.216 | 0.206 | 0.224 | 337,971 | 0.2084 | -1.25% |
| 1998-11-05 | 0 | 0.800 | 0.770 | 0.840 | 0.800 | 0.840 | 230,000 | 191,800 | 0.8339 | 0.208 | 0.200 | 0.219 | 0.208 | 0.219 | 883,332 | 0.2171 | -5.88% |
| 1998-11-04 | 0 | 0.850 | - | 0.890 | 0.830 | 0.940 | 354,000 | 310,000 | 0.8757 | 0.221 | - | 0.232 | 0.216 | 0.245 | 1,359,563 | 0.2280 | -2.30% |
| 1998-11-03 | 0 | 0.870 | 0.830 | 0.900 | 0.780 | 0.870 | 204,000 | 169,020 | 0.8285 | 0.227 | 0.216 | 0.234 | 0.203 | 0.227 | 783,477 | 0.2157 | 6.10% |
| 1998-11-02 | 0 | 0.820 | 0.800 | 0.840 | 0.770 | 0.820 | 100,000 | 79,400 | 0.7940 | 0.214 | 0.208 | 0.219 | 0.200 | 0.214 | 384,057 | 0.2067 | 9.33% |
| 1998-10-30 | 0 | 0.750 | 0.750 | 0.770 | 0.710 | 0.790 | 570,000 | 426,000 | 0.7474 | 0.195 | 0.195 | 0.200 | 0.185 | 0.206 | 2,189,128 | 0.1946 | 5.63% |
| 1998-10-29 | 0 | 0.710 | - | 0.790 | 0.710 | 0.790 | 30,000 | 22,500 | 0.7500 | 0.185 | - | 0.206 | 0.185 | 0.206 | 115,217 | 0.1953 | -14.46% |
| 1998-10-27 | 0 | 0.830 | - | - | - | - | 0 | 0 | - | 0.216 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-26 | 0 | 0.830 | 0.790 | - | 0.830 | 0.830 | 10,000 | 8,300 | 0.8300 | 0.216 | 0.206 | - | 0.216 | 0.216 | 38,406 | 0.2161 | -4.60% |
| 1998-10-23 | 0 | 0.870 | - | 0.920 | - | - | 0 | 0 | - | 0.227 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-10-22 | 0 | 0.870 | - | 0.920 | - | - | 0 | 0 | - | 0.227 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-10-21 | 0 | 0.870 | 0.870 | 0.930 | 0.850 | 0.900 | 102,000 | 86,820 | 0.8512 | 0.227 | 0.227 | 0.242 | 0.221 | 0.234 | 391,739 | 0.2216 | -10.31% |
| 1998-10-20 | 0 | 0.970 | 0.930 | 0.970 | 0.870 | 1.000 | 2,942,000 | 2,715,540 | 0.9230 | 0.253 | 0.242 | 0.253 | 0.227 | 0.260 | 11,298,971 | 0.2403 | 14.12% |
| 1998-10-19 | 0 | 0.850 | 0.810 | 0.850 | 0.790 | 0.850 | 270,000 | 216,500 | 0.8019 | 0.221 | 0.211 | 0.221 | 0.206 | 0.221 | 1,036,955 | 0.2088 | 8.97% |
| 1998-10-16 | 0 | 0.780 | 0.780 | 0.800 | 0.740 | 0.790 | 310,000 | 242,060 | 0.7808 | 0.203 | 0.203 | 0.208 | 0.193 | 0.206 | 1,190,578 | 0.2033 | 5.41% |
| 1998-10-15 | 0 | 0.740 | 0.740 | 0.770 | 0.740 | 0.760 | 490,000 | 368,900 | 0.7529 | 0.193 | 0.193 | 0.200 | 0.193 | 0.198 | 1,881,882 | 0.1960 | 1.37% |
| 1998-10-14 | 0 | 0.730 | 0.730 | 0.750 | 0.710 | 0.810 | 1,310,000 | 1,012,200 | 0.7727 | 0.190 | 0.190 | 0.195 | 0.185 | 0.211 | 5,031,153 | 0.2012 | 0.00% |
| 1998-10-13 | 0 | 0.730 | 0.680 | - | 0.710 | 0.730 | 30,000 | 21,500 | 0.7167 | 0.190 | 0.177 | - | 0.185 | 0.190 | 115,217 | 0.1866 | 5.80% |
| 1998-10-12 | 0 | 0.690 | 0.670 | - | 0.670 | 0.690 | 388,000 | 262,360 | 0.6762 | 0.180 | 0.174 | - | 0.174 | 0.180 | 1,490,143 | 0.1761 | 7.81% |
| 1998-10-09 | 0 | 0.640 | 0.640 | 0.660 | 0.600 | 0.660 | 634,000 | 407,440 | 0.6426 | 0.167 | 0.167 | 0.172 | 0.156 | 0.172 | 2,434,924 | 0.1673 | 3.23% |
| 1998-10-08 | 0 | 0.620 | 0.600 | 0.640 | 0.620 | 0.630 | 150,000 | 93,500 | 0.6233 | 0.161 | 0.156 | 0.167 | 0.161 | 0.164 | 576,086 | 0.1623 | -1.59% |
| 1998-10-07 | 0 | 0.630 | 0.610 | 0.660 | - | - | 0 | 0 | - | 0.164 | 0.159 | 0.172 | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 0.630 | 0.600 | - | - | - | 0 | 0 | - | 0.164 | 0.156 | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 0.630 | 0.630 | 0.660 | 0.630 | 0.700 | 440,000 | 288,180 | 0.6550 | 0.164 | 0.164 | 0.172 | 0.164 | 0.182 | 1,689,853 | 0.1705 | -4.55% |
| 1998-09-29 | 0 | 0.660 | 0.620 | 0.680 | 0.660 | 0.680 | 60,000 | 40,200 | 0.6700 | 0.172 | 0.161 | 0.177 | 0.172 | 0.177 | 230,434 | 0.1745 | 0.00% |
| 1998-09-28 | 0 | 0.660 | 0.620 | 0.740 | 0.640 | 0.720 | 430,000 | 285,800 | 0.6647 | 0.172 | 0.161 | 0.193 | 0.167 | 0.187 | 1,651,447 | 0.1731 | -13.16% |
| 1998-09-25 | 0 | 0.760 | 0.710 | 0.760 | 0.720 | 0.760 | 52,000 | 37,520 | 0.7215 | 0.198 | 0.185 | 0.198 | 0.187 | 0.198 | 199,710 | 0.1879 | 5.56% |
| 1998-09-24 | 0 | 0.720 | 0.700 | 0.750 | - | - | 0 | 0 | - | 0.187 | 0.182 | 0.195 | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 0.720 | - | 0.720 | 0.700 | 0.760 | 370,000 | 266,900 | 0.7214 | 0.187 | - | 0.187 | 0.182 | 0.198 | 1,421,013 | 0.1878 | -1.37% |
| 1998-09-22 | 0 | 0.730 | 0.730 | 0.770 | 0.730 | 0.740 | 90,000 | 66,200 | 0.7356 | 0.190 | 0.190 | 0.200 | 0.190 | 0.193 | 345,652 | 0.1915 | 0.00% |
| 1998-09-21 | 0 | 0.730 | 0.710 | 0.760 | 0.730 | 0.790 | 290,000 | 218,100 | 0.7521 | 0.190 | 0.185 | 0.198 | 0.190 | 0.206 | 1,113,767 | 0.1958 | -6.41% |
| 1998-09-18 | 0 | 0.780 | 0.770 | 0.840 | 0.740 | 0.890 | 890,000 | 719,900 | 0.8089 | 0.203 | 0.200 | 0.219 | 0.193 | 0.232 | 3,418,112 | 0.2106 | -12.36% |
| 1998-09-17 | 0 | 0.890 | 0.880 | 0.930 | 0.890 | 1.000 | 1,100,000 | 1,050,000 | 0.9545 | 0.232 | 0.229 | 0.242 | 0.232 | 0.260 | 4,224,632 | 0.2485 | -8.25% |
| 1998-09-16 | 0 | 0.970 | 0.950 | 0.980 | 0.900 | 1.000 | 1,038,000 | 989,780 | 0.9535 | 0.253 | 0.247 | 0.255 | 0.234 | 0.260 | 3,986,517 | 0.2483 | 10.23% |
| 1998-09-15 | 0 | 0.880 | 0.860 | 0.880 | 0.840 | 0.890 | 156,000 | 136,840 | 0.8772 | 0.229 | 0.224 | 0.229 | 0.219 | 0.232 | 599,130 | 0.2284 | 3.53% |
| 1998-09-14 | 0 | 0.850 | 0.850 | 0.880 | - | - | 0 | 0 | - | 0.221 | 0.221 | 0.229 | - | - | 0 | - | 1.19% |
| 1998-09-11 | 0 | 0.840 | 0.840 | 0.870 | 0.840 | 0.860 | 838,000 | 710,920 | 0.8484 | 0.219 | 0.219 | 0.227 | 0.219 | 0.224 | 3,218,402 | 0.2209 | -3.45% |
| 1998-09-10 | 0 | 0.870 | 0.860 | 0.870 | 0.870 | 0.940 | 2,176,000 | 1,948,100 | 0.8953 | 0.227 | 0.224 | 0.227 | 0.227 | 0.245 | 8,357,091 | 0.2331 | -4.40% |
| 1998-09-09 | 0 | 0.910 | 0.880 | 0.910 | 0.870 | 0.920 | 1,274,000 | 1,150,620 | 0.9032 | 0.237 | 0.229 | 0.237 | 0.227 | 0.240 | 4,892,892 | 0.2352 | -2.15% |
| 1998-09-08 | 0 | 0.930 | 0.930 | 0.960 | 0.900 | 0.950 | 1,338,000 | 1,245,500 | 0.9309 | 0.242 | 0.242 | 0.250 | 0.234 | 0.247 | 5,138,689 | 0.2424 | -5.10% |
| 1998-09-07 | 0 | 0.980 | 0.940 | - | 0.920 | 0.980 | 412,000 | 387,000 | 0.9393 | 0.255 | 0.245 | - | 0.240 | 0.255 | 1,582,317 | 0.2446 | 6.52% |
| 1998-09-04 | 0 | 0.920 | 0.920 | 0.940 | 0.910 | 0.920 | 100,000 | 91,700 | 0.9170 | 0.240 | 0.240 | 0.245 | 0.237 | 0.240 | 384,057 | 0.2388 | 1.10% |
| 1998-09-03 | 0 | 0.910 | 0.880 | 0.930 | 0.880 | 0.920 | 60,000 | 54,300 | 0.9050 | 0.237 | 0.229 | 0.242 | 0.229 | 0.240 | 230,434 | 0.2356 | -3.19% |
| 1998-09-02 | 0 | 0.940 | 0.940 | - | 0.920 | 0.920 | 140,000 | 128,800 | 0.9200 | 0.245 | 0.245 | - | 0.240 | 0.240 | 537,680 | 0.2395 | 2.17% |
| 1998-09-01 | 0 | 0.920 | 0.880 | 0.920 | 0.900 | 0.960 | 90,000 | 82,800 | 0.9200 | 0.240 | 0.229 | 0.240 | 0.234 | 0.250 | 345,652 | 0.2395 | -8.00% |
| 1998-08-31 | 0 | 1.000 | 0.960 | 1.000 | - | - | 0 | 0 | - | 0.260 | 0.250 | 0.260 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 1.000 | 0.990 | 1.000 | 0.900 | 1.020 | 780,000 | 760,360 | 0.9748 | 0.260 | 0.258 | 0.260 | 0.234 | 0.266 | 2,995,648 | 0.2538 | 0.00% |
| 1998-08-27 | 0 | 1.000 | 0.940 | 1.000 | 0.960 | 1.000 | 60,000 | 58,000 | 0.9667 | 0.260 | 0.245 | 0.260 | 0.250 | 0.260 | 230,434 | 0.2517 | 0.00% |
| 1998-08-26 | 0 | 1.000 | 0.960 | 1.000 | 0.960 | 1.160 | 476,000 | 491,560 | 1.0327 | 0.260 | 0.250 | 0.260 | 0.250 | 0.302 | 1,828,114 | 0.2689 | -16.67% |
| 1998-08-25 | 0 | 1.200 | - | 1.200 | 1.240 | 1.390 | 40,000 | 52,200 | 1.3050 | 0.312 | - | 0.312 | 0.323 | 0.362 | 153,623 | 0.3398 | -12.41% |
| 1998-08-24 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.357 | - | 0.357 | - | - | 0 | - | -8.67% |
| 1998-08-21 | 0 | 1.500 | 1.180 | 1.520 | 1.180 | 1.500 | 2,772,000 | 4,224,900 | 1.5241 | 0.391 | 0.307 | 0.396 | 0.307 | 0.391 | 10,646,073 | 0.3969 | 1.35% |
| 1998-08-20 | 0 | 1.480 | - | 1.480 | 1.550 | 1.550 | 40,000 | 62,000 | 1.5500 | 0.385 | - | 0.385 | 0.404 | 0.404 | 153,623 | 0.4036 | -4.52% |
| 1998-08-19 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.404 | - | 0.404 | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.404 | - | 0.404 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 1.550 | - | 1.550 | - | - | 0 | 0 | - | 0.404 | - | 0.404 | - | - | 0 | - | -3.13% |
| 1998-08-13 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.417 | - | 0.417 | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.417 | - | 0.417 | - | - | 0 | - | 0.00% |
| 1998-08-11 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.417 | - | 0.417 | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 1.600 | - | 1.600 | 1.610 | 1.610 | 20,000 | 32,200 | 1.6100 | 0.417 | - | 0.417 | 0.419 | 0.419 | 76,811 | 0.4192 | -0.62% |
| 1998-08-07 | 0 | 1.610 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-06 | 0 | 1.610 | - | 1.630 | 1.610 | 1.610 | 20,000 | 32,200 | 1.6100 | 0.419 | - | 0.424 | 0.419 | 0.419 | 76,811 | 0.4192 | -2.42% |
| 1998-08-05 | 0 | 1.650 | 1.630 | 1.650 | 1.650 | 1.650 | 20,000 | 33,000 | 1.6500 | 0.430 | 0.424 | 0.430 | 0.430 | 0.430 | 76,811 | 0.4296 | -2.94% |
| 1998-08-04 | 0 | 1.700 | - | - | - | - | 0 | 0 | - | 0.443 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 1.700 | - | 1.700 | - | - | 2,500,000 | 4,075,000 | 1.6300 | 0.443 | - | 0.443 | - | - | 9,601,437 | 0.4244 | 0.00% |
| 1998-07-31 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 0.443 | 0.443 | - | - | - | 0 | - | 5.59% |
| 1998-07-30 | 0 | 1.610 | - | - | - | - | 0 | 0 | - | 0.419 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 1.610 | - | 1.620 | - | - | 0 | 0 | - | 0.419 | - | 0.422 | - | - | 0 | - | 0.00% |
| 1998-07-28 | 0 | 1.610 | - | 1.620 | - | - | 0 | 0 | - | 0.419 | - | 0.422 | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 1.610 | - | 1.620 | - | - | 0 | 0 | - | 0.419 | - | 0.422 | - | - | 0 | - | -0.62% |
| 1998-07-24 | 0 | 1.620 | - | 1.620 | - | - | 0 | 0 | - | 0.422 | - | 0.422 | - | - | 0 | - | 0.00% |
| 1998-07-23 | 0 | 1.620 | - | 1.620 | 1.620 | 1.620 | 50,000 | 81,000 | 1.6200 | 0.422 | - | 0.422 | 0.422 | 0.422 | 192,029 | 0.4218 | -0.61% |
| 1998-07-22 | 0 | 1.630 | 1.590 | 1.660 | - | - | 0 | 0 | - | 0.424 | 0.414 | 0.432 | - | - | 0 | - | 0.00% |
| 1998-07-21 | 0 | 1.630 | 1.600 | 1.660 | 1.630 | 1.630 | 90,000 | 146,700 | 1.6300 | 0.424 | 0.417 | 0.432 | 0.424 | 0.424 | 345,652 | 0.4244 | -1.81% |
| 1998-07-20 | 0 | 1.660 | - | 1.700 | 1.660 | 1.660 | 100,000 | 166,000 | 1.6600 | 0.432 | - | 0.443 | 0.432 | 0.432 | 384,057 | 0.4322 | -4.60% |
| 1998-07-17 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.453 | - | 0.453 | - | - | 0 | - | -1.14% |
| 1998-07-16 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.458 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-15 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.458 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-14 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.458 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 0.458 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 1.760 | 1.750 | - | 1.760 | 1.780 | 130,000 | 229,900 | 1.7685 | 0.458 | 0.456 | - | 0.458 | 0.463 | 499,275 | 0.4605 | 0.57% |
| 1998-07-09 | 0 | 1.750 | - | 1.750 | 1.750 | 1.750 | 280,000 | 496,800 | 1.7743 | 0.456 | - | 0.456 | 0.456 | 0.456 | 1,075,361 | 0.4620 | -2.23% |
| 1998-07-08 | 0 | 1.790 | 1.780 | 1.800 | 1.750 | 1.800 | 200,000 | 355,000 | 1.7750 | 0.466 | 0.463 | 0.469 | 0.456 | 0.469 | 768,115 | 0.4622 | 4.68% |
| 1998-07-07 | 0 | 1.710 | 1.710 | - | 1.690 | 1.710 | 100,000 | 169,900 | 1.6990 | 0.445 | 0.445 | - | 0.440 | 0.445 | 384,057 | 0.4424 | 2.40% |
| 1998-07-06 | 0 | 1.670 | 1.670 | - | 1.670 | 1.670 | 10,000 | 16,700 | 1.6700 | 0.435 | 0.435 | - | 0.435 | 0.435 | 38,406 | 0.4348 | -2.34% |
| 1998-07-03 | 0 | 1.710 | - | 1.720 | - | - | 0 | 0 | - | 0.445 | - | 0.448 | - | - | 0 | - | 0.00% |
| 1998-07-02 | 0 | 1.710 | - | 1.710 | 1.710 | 1.710 | 100,000 | 171,000 | 1.7100 | 0.445 | - | 0.445 | 0.445 | 0.445 | 384,057 | 0.4452 | 0.59% |
| 1998-06-30 | 0 | 1.700 | - | 1.720 | - | - | 0 | 0 | - | 0.443 | - | 0.448 | - | - | 0 | - | 0.00% |
| 1998-06-29 | 0 | 1.700 | - | 1.700 | 1.680 | 1.720 | 370,000 | 632,200 | 1.7086 | 0.443 | - | 0.443 | 0.437 | 0.448 | 1,421,013 | 0.4449 | -1.16% |
| 1998-06-26 | 0 | 1.720 | 1.600 | 1.720 | 1.700 | 1.720 | 50,000 | 85,300 | 1.7060 | 0.448 | 0.417 | 0.448 | 0.443 | 0.448 | 192,029 | 0.4442 | 1.18% |
| 1998-06-25 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 0.443 | 0.443 | - | - | - | 0 | - | 13.33% |
| 1998-06-24 | 0 | 1.500 | 1.500 | - | 1.400 | 1.500 | 1,738,000 | 2,469,000 | 1.4206 | 0.391 | 0.391 | - | 0.365 | 0.391 | 6,674,919 | 0.3699 | -10.71% |
| 1998-06-23 | 0 | 1.680 | 1.650 | 1.700 | 1.680 | 1.730 | 170,000 | 288,800 | 1.6988 | 0.437 | 0.430 | 0.443 | 0.437 | 0.450 | 652,898 | 0.4423 | -5.08% |
| 1998-06-22 | 0 | 1.770 | 1.770 | 1.900 | 1.770 | 1.860 | 112,000 | 201,620 | 1.8002 | 0.461 | 0.461 | 0.495 | 0.461 | 0.484 | 430,144 | 0.4687 | -7.33% |
| 1998-06-19 | 0 | 1.910 | 1.830 | 1.910 | 1.870 | 1.950 | 90,000 | 173,100 | 1.9233 | 0.497 | 0.476 | 0.497 | 0.487 | 0.508 | 345,652 | 0.5008 | -4.02% |
| 1998-06-18 | 0 | 1.990 | - | 1.990 | - | - | 538,000 | 1,070,620 | 1.9900 | 0.518 | - | 0.518 | - | - | 2,066,229 | 0.5182 | -0.50% |
| 1998-06-17 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 0.521 | - | 0.521 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 2.000 | - | 2.025 | 1.800 | 2.200 | 42,000 | 84,400 | 2.0095 | 0.521 | - | 0.527 | 0.469 | 0.573 | 161,304 | 0.5232 | -9.09% |
| 1998-06-15 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 0.573 | - | 0.573 | - | - | 0 | - | -2.22% |
| 1998-06-12 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.586 | - | 0.586 | - | - | 0 | - | -4.26% |
| 1998-06-11 | 0 | 2.350 | - | 2.350 | 2.450 | 2.450 | 4,000 | 9,800 | 2.4500 | 0.612 | - | 0.612 | 0.638 | 0.638 | 15,362 | 0.6379 | -4.08% |
| 1998-06-10 | 0 | 2.450 | 2.350 | - | 2.200 | 2.450 | 560,000 | 1,285,100 | 2.2948 | 0.638 | 0.612 | - | 0.573 | 0.638 | 2,150,722 | 0.5975 | 4.26% |
| 1998-06-09 | 0 | 2.350 | - | 2.350 | 2.550 | 2.625 | 8,000 | 20,850 | 2.6063 | 0.612 | - | 0.612 | 0.664 | 0.683 | 30,725 | 0.6786 | -7.84% |
| 1998-06-08 | 0 | 2.550 | - | 2.550 | 2.575 | 2.625 | 10,000 | 26,050 | 2.6050 | 0.664 | - | 0.664 | 0.670 | 0.683 | 38,406 | 0.6783 | 0.00% |
| 1998-06-05 | 0 | 2.550 | - | 2.550 | 2.550 | 2.625 | 12,000 | 31,100 | 2.5917 | 0.664 | - | 0.664 | 0.664 | 0.683 | 46,087 | 0.6748 | -0.97% |
| 1998-06-04 | 0 | 2.575 | - | 2.575 | 2.600 | 2.650 | 14,000 | 36,900 | 2.6357 | 0.670 | - | 0.670 | 0.677 | 0.690 | 53,768 | 0.6863 | -0.96% |
| 1998-06-03 | 0 | 2.600 | - | 2.600 | 2.650 | 2.650 | 10,000 | 26,500 | 2.6500 | 0.677 | - | 0.677 | 0.690 | 0.690 | 38,406 | 0.6900 | 0.00% |
| 1998-06-02 | 0 | 2.600 | - | 2.600 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 0.677 | - | 0.677 | 0.677 | 0.677 | 76,811 | 0.6770 | 0.00% |
| 1998-06-01 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.675 | 4,508,000 | 11,680,500 | 2.5911 | 0.677 | 0.664 | 0.677 | 0.664 | 0.697 | 17,313,311 | 0.6747 | 0.00% |
| 1998-05-29 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 1,410,000 | 3,603,950 | 2.5560 | 0.677 | 0.670 | 0.677 | 0.670 | 0.677 | 5,415,211 | 0.6655 | 0.00% |
| 1998-05-28 | 0 | 2.600 | 2.575 | 2.600 | 2.450 | 2.625 | 2,704,000 | 6,928,450 | 2.5623 | 0.677 | 0.670 | 0.677 | 0.638 | 0.683 | 10,384,914 | 0.6672 | 0.00% |
| 1998-05-27 | 0 | 2.600 | 2.550 | 2.600 | 2.350 | 2.800 | 3,458,000 | 8,869,650 | 2.5650 | 0.677 | 0.664 | 0.677 | 0.612 | 0.729 | 13,280,708 | 0.6679 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.