LIU CHONG HING INVESTMENT LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00194 | 1972-11-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-24 | 0 | 4.120 | 4.120 | 4.145 | 4.110 | 4.145 | 70,000 | 289,050 | 4.1293 | 4.120 | 4.120 | 4.145 | 4.110 | 4.145 | 70,000 | 4.1293 | -0.24% |
| 2026-09-23 | 0 | 4.130 | 4.130 | 4.155 | 4.130 | 4.160 | 38,000 | 157,390 | 4.1418 | 4.130 | 4.130 | 4.155 | 4.130 | 4.160 | 38,000 | 4.1418 | -0.72% |
| 2026-09-22 | 0 | 4.160 | 4.140 | 4.165 | - | - | 0 | 0 | - | 4.160 | 4.140 | 4.165 | - | - | 0 | - | -0.12% |
| 2026-09-21 | 0 | 4.165 | 4.160 | 4.180 | 4.135 | 4.165 | 12,000 | 49,840 | 4.1533 | 4.165 | 4.160 | 4.180 | 4.135 | 4.165 | 12,000 | 4.1533 | 0.73% |
| 2026-09-18 | 0 | 4.135 | 4.130 | 4.150 | 4.135 | 4.150 | 76,000 | 315,250 | 4.1480 | 4.135 | 4.130 | 4.150 | 4.135 | 4.150 | 76,000 | 4.1480 | -0.96% |
| 2026-09-17 | 0 | 4.175 | 4.130 | 4.240 | 4.140 | 4.175 | 134,000 | 557,750 | 4.1623 | 4.175 | 4.130 | 4.240 | 4.140 | 4.175 | 134,000 | 4.1623 | 0.00% |
| 2026-09-16 | 0 | 4.175 | 4.175 | 4.235 | 4.175 | 4.190 | 16,000 | 66,860 | 4.1788 | 4.175 | 4.175 | 4.235 | 4.175 | 4.190 | 16,000 | 4.1788 | -0.83% |
| 2026-09-15 | 0 | 4.210 | 4.180 | 4.510 | - | - | 0 | 0 | - | 4.210 | 4.180 | 4.510 | - | - | 0 | - | 0.00% |
| 2026-09-14 | 0 | 4.210 | 4.210 | 4.295 | 4.150 | 4.155 | 4,000 | 16,610 | 4.1525 | 4.210 | 4.210 | 4.295 | 4.150 | 4.155 | 4,000 | 4.1525 | -0.71% |
| 2026-09-11 | 0 | 4.240 | 4.200 | 4.240 | - | - | 0 | 0 | - | 4.240 | 4.200 | 4.240 | - | - | 0 | - | -0.12% |
| 2026-09-10 | 0 | 4.245 | 4.205 | 4.265 | - | - | 0 | 0 | - | 4.245 | 4.205 | 4.265 | - | - | 0 | - | 0.00% |
| 2026-09-09 | 0 | 4.245 | 4.205 | 4.295 | 4.245 | 4.245 | 2,000 | 8,490 | 4.2450 | 4.245 | 4.205 | 4.295 | 4.245 | 4.245 | 2,000 | 4.2450 | 0.24% |
| 2026-09-08 | 0 | 4.235 | 4.215 | 4.280 | - | - | 0 | 0 | - | 4.235 | 4.215 | 4.280 | - | - | 0 | - | 0.00% |
| 2026-09-07 | 0 | 4.235 | 4.230 | 4.295 | - | - | 0 | 0 | - | 4.235 | 4.230 | 4.295 | - | - | 0 | - | 0.00% |
| 2026-09-04 | 0 | 4.235 | 4.235 | 4.345 | - | - | 0 | 0 | - | 4.235 | 4.235 | 4.345 | - | - | 0 | - | 0.83% |
| 2026-09-03 | 0 | 4.200 | 4.200 | 4.250 | 4.185 | 4.185 | 2,000 | 8,370 | 4.1850 | 4.200 | 4.200 | 4.250 | 4.185 | 4.185 | 2,000 | 4.1850 | 0.00% |
| 2026-09-02 | 0 | 4.200 | 4.190 | 4.275 | - | - | 580 | 2,389 | 4.1190 | 4.200 | 4.190 | 4.275 | - | - | 580 | 4.1190 | -0.00% |
| 2026-09-01 | 0 | 4.310 | 4.305 | 4.340 | 4.300 | 4.310 | 48,000 | 206,520 | 4.3025 | 4.200 | 4.195 | 4.229 | 4.190 | 4.200 | 49,257 | 4.1927 | -0.35% |
| 2026-08-31 | 0 | 4.325 | 4.305 | 4.350 | - | - | 0 | 0 | - | 4.215 | 4.195 | 4.239 | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 4.325 | 4.310 | 4.340 | - | - | 0 | 0 | - | 4.215 | 4.200 | 4.229 | - | - | 0 | - | 0.00% |
| 2026-08-27 | 0 | 4.325 | 4.315 | 4.325 | - | - | 0 | 0 | - | 4.215 | 4.205 | 4.215 | - | - | 0 | - | 0.00% |
| 2026-08-26 | 0 | 4.325 | 4.325 | 4.335 | 4.300 | 4.330 | 26,000 | 112,110 | 4.3119 | 4.215 | 4.215 | 4.224 | 4.190 | 4.219 | 26,681 | 4.2019 | -0.23% |
| 2026-08-25 | 0 | 4.335 | 4.330 | 4.335 | 4.325 | 4.335 | 32,000 | 138,600 | 4.3313 | 4.224 | 4.219 | 4.224 | 4.215 | 4.224 | 32,838 | 4.2207 | 0.00% |
| 2026-08-24 | 0 | 4.335 | 4.315 | 4.335 | 4.315 | 4.335 | 36,000 | 155,620 | 4.3228 | 4.224 | 4.205 | 4.224 | 4.205 | 4.224 | 36,943 | 4.2125 | 0.00% |
| 2026-08-21 | 0 | 4.335 | 4.335 | 4.345 | 4.310 | 4.325 | 8,000 | 34,590 | 4.3238 | 4.224 | 4.224 | 4.234 | 4.200 | 4.215 | 8,210 | 4.2134 | 0.23% |
| 2026-08-20 | 0 | 4.325 | 4.325 | 4.405 | - | - | 0 | 0 | - | 4.215 | 4.215 | 4.293 | - | - | 0 | - | 0.35% |
| 2026-08-19 | 0 | 4.310 | 4.310 | 4.350 | 4.310 | 4.340 | 20,580 | 89,029 | 4.3260 | 4.200 | 4.200 | 4.239 | 4.200 | 4.229 | 21,119 | 4.2156 | -0.23% |
| 2026-08-18 | 0 | 4.320 | 4.315 | 4.340 | 4.315 | 4.320 | 54,000 | 233,230 | 4.3191 | 4.210 | 4.205 | 4.229 | 4.205 | 4.210 | 55,414 | 4.2088 | 0.35% |
| 2026-08-17 | 0 | 4.305 | 4.305 | 4.320 | 4.300 | 4.300 | 20,000 | 86,000 | 4.3000 | 4.195 | 4.195 | 4.210 | 4.190 | 4.190 | 20,524 | 4.1903 | -0.35% |
| 2026-08-14 | 0 | 4.320 | 4.295 | 4.320 | - | - | 0 | 0 | - | 4.210 | 4.185 | 4.210 | - | - | 0 | - | 0.00% |
| 2026-08-13 | 0 | 4.320 | 4.215 | 4.350 | - | - | 0 | 0 | - | 4.210 | 4.107 | 4.239 | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 4.320 | 4.320 | 4.350 | - | - | 0 | 0 | - | 4.210 | 4.210 | 4.239 | - | - | 0 | - | 0.58% |
| 2026-08-11 | 0 | 4.295 | 4.295 | 4.310 | 4.295 | 4.310 | 130,000 | 559,090 | 4.3007 | 4.185 | 4.185 | 4.200 | 4.185 | 4.200 | 133,405 | 4.1909 | 0.12% |
| 2026-08-10 | 0 | 4.290 | 4.290 | 4.350 | 4.285 | 4.300 | 6,000 | 25,770 | 4.2950 | 4.181 | 4.181 | 4.239 | 4.176 | 4.190 | 6,157 | 4.1854 | -0.23% |
| 2026-08-07 | 0 | 4.300 | 4.300 | 4.350 | 4.280 | 4.305 | 82,000 | 352,310 | 4.2965 | 4.190 | 4.190 | 4.239 | 4.171 | 4.195 | 84,148 | 4.1868 | -0.12% |
| 2026-08-06 | 0 | 4.305 | 4.305 | 4.350 | 4.305 | 4.315 | 18,000 | 77,600 | 4.3111 | 4.195 | 4.195 | 4.239 | 4.195 | 4.205 | 18,471 | 4.2011 | -0.46% |
| 2026-08-05 | 0 | 4.325 | 4.325 | 4.445 | 4.310 | 4.340 | 62,000 | 268,320 | 4.3277 | 4.215 | 4.215 | 4.332 | 4.200 | 4.229 | 63,624 | 4.2173 | -0.57% |
| 2026-08-04 | 0 | 4.350 | 4.350 | 4.450 | 4.335 | 4.350 | 64,000 | 278,350 | 4.3492 | 4.239 | 4.239 | 4.336 | 4.224 | 4.239 | 65,676 | 4.2382 | -1.58% |
| 2026-08-03 | 0 | 4.420 | 4.400 | 4.495 | 4.420 | 4.420 | 10,000 | 44,200 | 4.4200 | 4.307 | 4.288 | 4.380 | 4.307 | 4.307 | 10,262 | 4.3072 | -0.67% |
| 2026-07-31 | 0 | 4.450 | 4.380 | 4.450 | - | - | 16,000 | 71,200 | 4.4500 | 4.336 | 4.268 | 4.336 | - | - | 16,419 | 4.3364 | 0.00% |
| 2026-07-30 | 0 | 4.450 | 4.400 | 4.450 | - | - | 0 | 0 | - | 4.336 | 4.288 | 4.336 | - | - | 0 | - | -0.22% |
| 2026-07-29 | 0 | 4.460 | 4.390 | 4.460 | - | - | 0 | 0 | - | 4.346 | 4.278 | 4.346 | - | - | 0 | - | 0.00% |
| 2026-07-28 | 0 | 4.460 | 4.390 | 4.460 | 4.390 | 4.480 | 14,000 | 62,200 | 4.4429 | 4.346 | 4.278 | 4.346 | 4.278 | 4.366 | 14,367 | 4.3295 | 0.00% |
| 2026-07-27 | 0 | 4.460 | 4.380 | 4.500 | 4.430 | 4.460 | 62,000 | 276,100 | 4.4532 | 4.346 | 4.268 | 4.385 | 4.317 | 4.346 | 63,624 | 4.3396 | 0.90% |
| 2026-07-24 | 0 | 4.420 | 4.340 | 4.440 | 4.330 | 4.420 | 22,000 | 97,000 | 4.4091 | 4.307 | 4.229 | 4.327 | 4.219 | 4.307 | 22,576 | 4.2966 | 2.08% |
| 2026-07-23 | 0 | 4.330 | 4.330 | 4.410 | 4.320 | 4.320 | 2,000 | 8,640 | 4.3200 | 4.219 | 4.219 | 4.297 | 4.210 | 4.210 | 2,052 | 4.2097 | -0.69% |
| 2026-07-22 | 0 | 4.360 | 4.360 | 4.400 | 4.330 | 4.380 | 52,000 | 225,780 | 4.3419 | 4.249 | 4.249 | 4.288 | 4.219 | 4.268 | 53,362 | 4.2311 | -0.91% |
| 2026-07-21 | 0 | 4.400 | 4.360 | 4.420 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 4.288 | 4.249 | 4.307 | 4.288 | 4.288 | 10,262 | 4.2877 | 1.38% |
| 2026-07-20 | 0 | 4.340 | 4.320 | 4.400 | 4.340 | 4.340 | 8,000 | 34,720 | 4.3400 | 4.229 | 4.210 | 4.288 | 4.229 | 4.229 | 8,210 | 4.2292 | 0.00% |
| 2026-07-17 | 0 | 4.340 | 4.320 | 4.350 | 4.320 | 4.340 | 158,000 | 684,680 | 4.3334 | 4.229 | 4.210 | 4.239 | 4.210 | 4.229 | 162,138 | 4.2228 | 0.70% |
| 2026-07-16 | 0 | 4.310 | 4.300 | 4.330 | 4.300 | 4.310 | 22,000 | 94,700 | 4.3045 | 4.200 | 4.190 | 4.219 | 4.190 | 4.200 | 22,576 | 4.1947 | -0.23% |
| 2026-07-15 | 0 | 4.320 | 4.320 | 4.380 | - | - | 0 | 0 | - | 4.210 | 4.210 | 4.268 | - | - | 0 | - | 0.00% |
| 2026-07-14 | 0 | 4.320 | 4.290 | 4.370 | - | - | 0 | 0 | - | 4.210 | 4.181 | 4.258 | - | - | 0 | - | 0.00% |
| 2026-07-13 | 0 | 4.320 | 4.300 | 4.350 | - | - | 0 | 0 | - | 4.210 | 4.190 | 4.239 | - | - | 0 | - | 0.00% |
| 2026-07-10 | 0 | 4.320 | 4.310 | 4.380 | 4.250 | 4.320 | 18,000 | 77,380 | 4.2989 | 4.210 | 4.200 | 4.268 | 4.142 | 4.210 | 18,471 | 4.1892 | 1.89% |
| 2026-07-09 | 0 | 4.240 | 4.240 | 4.350 | 4.240 | 4.250 | 8,000 | 33,980 | 4.2475 | 4.132 | 4.132 | 4.239 | 4.132 | 4.142 | 8,210 | 4.1391 | -0.47% |
| 2026-07-08 | 0 | 4.260 | 4.260 | 4.340 | 4.240 | 4.340 | 18,580 | 79,624 | 4.2855 | 4.151 | 4.151 | 4.229 | 4.132 | 4.229 | 19,067 | 4.1761 | -0.47% |
| 2026-07-07 | 0 | 4.280 | 4.230 | 4.380 | - | - | 0 | 0 | - | 4.171 | 4.122 | 4.268 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 4.280 | 4.260 | 4.370 | - | - | 0 | 0 | - | 4.171 | 4.151 | 4.258 | - | - | 0 | - | 0.00% |
| 2026-07-03 | 0 | 4.280 | 4.260 | 4.300 | - | - | 0 | 0 | - | 4.171 | 4.151 | 4.190 | - | - | 0 | - | 0.00% |
| 2026-07-02 | 0 | 4.280 | 4.230 | 4.350 | 4.230 | 4.280 | 46,000 | 195,260 | 4.2448 | 4.171 | 4.122 | 4.239 | 4.122 | 4.171 | 47,205 | 4.1364 | 0.00% |
| 2026-06-30 | 0 | 4.280 | 4.240 | 4.360 | - | - | 0 | 0 | - | 4.171 | 4.132 | 4.249 | - | - | 0 | - | 0.00% |
| 2026-06-29 | 0 | 4.280 | 4.250 | 4.280 | 4.260 | 4.280 | 26,000 | 110,800 | 4.2615 | 4.171 | 4.142 | 4.171 | 4.151 | 4.171 | 26,681 | 4.1528 | 0.47% |
| 2026-06-26 | 0 | 4.260 | 4.240 | 4.370 | 4.250 | 4.270 | 44,000 | 187,440 | 4.2600 | 4.151 | 4.132 | 4.258 | 4.142 | 4.161 | 45,152 | 4.1513 | -0.23% |
| 2026-06-25 | 0 | 4.270 | 4.270 | 4.350 | 4.270 | 4.270 | 4,000 | 17,080 | 4.2700 | 4.161 | 4.161 | 4.239 | 4.161 | 4.161 | 4,105 | 4.1610 | 0.00% |
| 2026-06-24 | 0 | 4.270 | 4.270 | 4.360 | 4.270 | 4.270 | 2,000 | 8,540 | 4.2700 | 4.161 | 4.161 | 4.249 | 4.161 | 4.161 | 2,052 | 4.1610 | 0.00% |
| 2026-06-23 | 0 | 4.270 | 4.270 | 4.340 | 4.270 | 4.330 | 8,000 | 34,340 | 4.2925 | 4.161 | 4.161 | 4.229 | 4.161 | 4.219 | 8,210 | 4.1829 | -0.47% |
| 2026-06-22 | 0 | 4.290 | 4.280 | 4.380 | 4.290 | 4.310 | 16,000 | 68,760 | 4.2975 | 4.181 | 4.171 | 4.268 | 4.181 | 4.200 | 16,419 | 4.1878 | -0.46% |
| 2026-06-18 | 0 | 4.310 | 4.310 | 4.360 | 4.310 | 4.370 | 60,000 | 260,180 | 4.3363 | 4.200 | 4.200 | 4.249 | 4.200 | 4.258 | 61,571 | 4.2257 | -1.60% |
| 2026-06-17 | 0 | 4.380 | 4.370 | 4.450 | - | - | 0 | 0 | - | 4.268 | 4.258 | 4.336 | - | - | 0 | - | 0.00% |
| 2026-06-16 | 0 | 4.380 | 4.380 | 4.460 | 4.370 | 4.370 | 6,000 | 26,220 | 4.3700 | 4.268 | 4.268 | 4.346 | 4.258 | 4.258 | 6,157 | 4.2585 | -0.68% |
| 2026-06-15 | 0 | 4.410 | 4.410 | 4.450 | 4.410 | 4.410 | 8,000 | 35,280 | 4.4100 | 4.297 | 4.297 | 4.336 | 4.297 | 4.297 | 8,210 | 4.2974 | 0.00% |
| 2026-06-12 | 0 | 4.410 | 4.410 | 4.500 | 4.400 | 4.430 | 28,000 | 123,700 | 4.4179 | 4.297 | 4.297 | 4.385 | 4.288 | 4.317 | 28,733 | 4.3051 | 0.00% |
| 2026-06-11 | 0 | 4.410 | 4.410 | 4.470 | 4.380 | 4.400 | 64,000 | 281,320 | 4.3956 | 4.297 | 4.297 | 4.356 | 4.268 | 4.288 | 65,676 | 4.2834 | -0.45% |
| 2026-06-10 | 0 | 4.430 | 4.410 | 4.480 | 4.430 | 4.500 | 22,000 | 98,420 | 4.4736 | 4.317 | 4.297 | 4.366 | 4.317 | 4.385 | 22,576 | 4.3595 | -1.56% |
| 2026-06-09 | 0 | 4.500 | 4.500 | 4.510 | 4.480 | 4.520 | 24,000 | 107,900 | 4.4958 | 4.385 | 4.385 | 4.395 | 4.366 | 4.405 | 24,629 | 4.3811 | 0.00% |
| 2026-06-08 | 0 | 4.500 | 4.400 | 4.610 | 4.370 | 4.500 | 188,000 | 833,920 | 4.4357 | 4.385 | 4.288 | 4.492 | 4.258 | 4.385 | 192,924 | 4.3225 | 1.58% |
| 2026-06-05 | 0 | 4.430 | 4.350 | 4.440 | 4.350 | 4.430 | 88,000 | 387,260 | 4.4007 | 4.317 | 4.239 | 4.327 | 4.239 | 4.317 | 90,305 | 4.2884 | 1.84% |
| 2026-06-04 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.360 | 50,000 | 217,920 | 4.3584 | 4.239 | 4.239 | 4.288 | 4.239 | 4.249 | 51,310 | 4.2472 | -0.68% |
| 2026-06-03 | 0 | 4.380 | 4.360 | 4.450 | - | - | 0 | 0 | - | 4.268 | 4.249 | 4.336 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 4.380 | 4.380 | 4.430 | 4.360 | 4.400 | 66,000 | 289,020 | 4.3791 | 4.268 | 4.268 | 4.317 | 4.249 | 4.288 | 67,729 | 4.2673 | -0.23% |
| 2026-06-01 | 0 | 4.390 | 4.380 | 4.410 | 4.390 | 4.400 | 42,000 | 184,580 | 4.3948 | 4.278 | 4.268 | 4.297 | 4.278 | 4.288 | 43,100 | 4.2826 | -0.23% |
| 2026-05-29 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.410 | 4,000 | 17,620 | 4.4050 | 4.288 | 4.288 | 4.385 | 4.288 | 4.297 | 4,105 | 4.2926 | -0.23% |
| 2026-05-28 | 0 | 4.410 | 4.390 | 4.440 | 4.400 | 4.410 | 16,000 | 70,420 | 4.4013 | 4.297 | 4.278 | 4.327 | 4.288 | 4.297 | 16,419 | 4.2889 | -0.90% |
| 2026-05-27 | 0 | 4.450 | 4.410 | 4.470 | - | - | 0 | 0 | - | 4.336 | 4.297 | 4.356 | - | - | 0 | - | 0.00% |
| 2026-05-26 | 0 | 4.450 | 4.450 | 4.500 | 4.400 | 4.450 | 42,000 | 186,000 | 4.4286 | 4.336 | 4.336 | 4.385 | 4.288 | 4.336 | 43,100 | 4.3155 | -0.67% |
| 2026-05-22 | 0 | 4.650 | 4.650 | 4.660 | 4.650 | 4.660 | 92,212 | 429,552 | 4.6583 | 4.366 | 4.366 | 4.375 | 4.366 | 4.375 | 98,218 | 4.3735 | 0.00% |
| 2026-05-21 | 0 | 4.650 | 4.650 | 4.660 | 4.650 | 4.660 | 6,000 | 27,940 | 4.6567 | 4.366 | 4.366 | 4.375 | 4.366 | 4.375 | 6,391 | 4.3719 | -0.21% |
| 2026-05-20 | 0 | 4.660 | 4.660 | 4.700 | 4.650 | 4.700 | 140,000 | 655,140 | 4.6796 | 4.375 | 4.375 | 4.413 | 4.366 | 4.413 | 149,118 | 4.3934 | -0.85% |
| 2026-05-19 | 0 | 4.700 | 4.680 | 4.750 | 4.660 | 4.780 | 82,000 | 386,540 | 4.7139 | 4.413 | 4.394 | 4.460 | 4.375 | 4.488 | 87,341 | 4.4257 | 0.43% |
| 2026-05-18 | 0 | 4.680 | 4.680 | 4.750 | 4.680 | 4.680 | 2,000 | 9,360 | 4.6800 | 4.394 | 4.394 | 4.460 | 4.394 | 4.394 | 2,130 | 4.3938 | 0.00% |
| 2026-05-15 | 0 | 4.680 | 4.680 | 4.760 | 4.680 | 4.700 | 22,000 | 103,000 | 4.6818 | 4.394 | 4.394 | 4.469 | 4.394 | 4.413 | 23,433 | 4.3955 | -0.43% |
| 2026-05-14 | 0 | 4.700 | 4.680 | 4.740 | 4.670 | 4.730 | 58,000 | 273,440 | 4.7145 | 4.413 | 4.394 | 4.450 | 4.384 | 4.441 | 61,778 | 4.4262 | 0.00% |
| 2026-05-13 | 0 | 4.700 | 4.670 | 4.700 | 4.700 | 4.720 | 14,000 | 65,920 | 4.7086 | 4.413 | 4.384 | 4.413 | 4.413 | 4.431 | 14,912 | 4.4207 | -0.42% |
| 2026-05-12 | 0 | 4.720 | 4.700 | 4.720 | 4.720 | 4.720 | 58,320 | 275,119 | 4.7174 | 4.431 | 4.413 | 4.431 | 4.431 | 4.431 | 62,118 | 4.4289 | 0.00% |
| 2026-05-11 | 0 | 4.720 | 4.720 | 4.770 | 4.650 | 4.700 | 20,000 | 93,520 | 4.6760 | 4.431 | 4.431 | 4.478 | 4.366 | 4.413 | 21,303 | 4.3901 | 0.64% |
| 2026-05-08 | 0 | 4.690 | 4.700 | 4.840 | 4.690 | 4.690 | 4,020 | 18,954 | 4.7149 | 4.403 | 4.413 | 4.544 | 4.403 | 4.403 | 4,282 | 4.4266 | -0.64% |
| 2026-05-07 | 0 | 4.720 | 4.720 | 4.740 | 4.670 | 4.700 | 12,000 | 56,340 | 4.6950 | 4.431 | 4.431 | 4.450 | 4.384 | 4.413 | 12,782 | 4.4079 | 0.43% |
| 2026-05-06 | 0 | 4.700 | 4.650 | 4.740 | 4.650 | 4.700 | 22,000 | 103,100 | 4.6864 | 4.413 | 4.366 | 4.450 | 4.366 | 4.413 | 23,433 | 4.3998 | 0.43% |
| 2026-05-05 | 0 | 4.680 | 4.640 | 4.740 | 4.680 | 4.680 | 8,000 | 37,440 | 4.6800 | 4.394 | 4.356 | 4.450 | 4.394 | 4.394 | 8,521 | 4.3938 | -0.21% |
| 2026-05-04 | 0 | 4.690 | 4.630 | 4.690 | 4.620 | 4.700 | 34,000 | 157,300 | 4.6265 | 4.403 | 4.347 | 4.403 | 4.337 | 4.413 | 36,214 | 4.3436 | 1.52% |
| 2026-04-30 | 0 | 4.620 | 4.620 | 4.650 | 4.620 | 4.650 | 162,000 | 749,960 | 4.6294 | 4.337 | 4.337 | 4.366 | 4.337 | 4.366 | 172,551 | 4.3463 | -0.65% |
| 2026-04-29 | 0 | 4.650 | 4.620 | 4.650 | 4.620 | 4.660 | 130,000 | 602,140 | 4.6318 | 4.366 | 4.337 | 4.366 | 4.337 | 4.375 | 138,467 | 4.3486 | 1.09% |
| 2026-04-28 | 0 | 4.600 | 4.600 | 4.620 | 4.580 | 4.630 | 84,000 | 386,460 | 4.6007 | 4.319 | 4.319 | 4.337 | 4.300 | 4.347 | 89,471 | 4.3194 | -0.43% |
| 2026-04-27 | 0 | 4.620 | 4.610 | 4.650 | 4.600 | 4.660 | 30,000 | 139,120 | 4.6373 | 4.337 | 4.328 | 4.366 | 4.319 | 4.375 | 31,954 | 4.3538 | 0.43% |
| 2026-04-24 | 0 | 4.600 | 4.580 | 4.650 | 4.600 | 4.600 | 2,107 | 9,696 | 4.6018 | 4.319 | 4.300 | 4.366 | 4.319 | 4.319 | 2,244 | 4.3204 | 0.00% |
| 2026-04-23 | 0 | 4.600 | 4.580 | 4.680 | 4.600 | 4.600 | 66,000 | 303,600 | 4.6000 | 4.319 | 4.300 | 4.394 | 4.319 | 4.319 | 70,299 | 4.3187 | 0.00% |
| 2026-04-22 | 0 | 4.600 | 4.560 | 4.650 | 4.600 | 4.600 | 24,000 | 110,400 | 4.6000 | 4.319 | 4.281 | 4.366 | 4.319 | 4.319 | 25,563 | 4.3187 | 0.00% |
| 2026-04-21 | 0 | 4.600 | 4.600 | 4.640 | 4.550 | 4.600 | 50,000 | 229,360 | 4.5872 | 4.319 | 4.319 | 4.356 | 4.272 | 4.319 | 53,257 | 4.3067 | 0.00% |
| 2026-04-20 | 0 | 4.600 | 4.590 | 4.640 | 4.600 | 4.600 | 16,000 | 73,600 | 4.6000 | 4.319 | 4.309 | 4.356 | 4.319 | 4.319 | 17,042 | 4.3187 | -0.22% |
| 2026-04-17 | 0 | 4.610 | 4.610 | 4.640 | 4.600 | 4.600 | 68,000 | 312,800 | 4.6000 | 4.328 | 4.328 | 4.356 | 4.319 | 4.319 | 72,429 | 4.3187 | -0.22% |
| 2026-04-16 | 0 | 4.620 | 4.610 | 4.670 | 4.600 | 4.630 | 58,000 | 267,420 | 4.6107 | 4.337 | 4.328 | 4.384 | 4.319 | 4.347 | 61,778 | 4.3288 | 0.00% |
| 2026-04-15 | 0 | 4.620 | 4.610 | 4.680 | - | - | 0 | 0 | - | 4.337 | 4.328 | 4.394 | - | - | 0 | - | 0.00% |
| 2026-04-14 | 0 | 4.620 | 4.600 | 4.690 | 4.620 | 4.700 | 40,000 | 186,620 | 4.6655 | 4.337 | 4.319 | 4.403 | 4.337 | 4.413 | 42,605 | 4.3802 | 0.43% |
| 2026-04-13 | 0 | 4.600 | 4.590 | 4.720 | 4.560 | 4.620 | 46,000 | 211,840 | 4.6052 | 4.319 | 4.309 | 4.431 | 4.281 | 4.337 | 48,996 | 4.3236 | -1.29% |
| 2026-04-10 | 0 | 4.660 | 4.650 | 4.850 | 4.660 | 4.670 | 50,000 | 233,080 | 4.6616 | 4.375 | 4.366 | 4.553 | 4.375 | 4.384 | 53,257 | 4.3766 | 0.00% |
| 2026-04-09 | 0 | 4.660 | 4.640 | 4.700 | - | - | 0 | 0 | - | 4.375 | 4.356 | 4.413 | - | - | 0 | - | 0.00% |
| 2026-04-08 | 0 | 4.660 | 4.650 | 4.660 | 4.650 | 4.700 | 44,000 | 205,760 | 4.6764 | 4.375 | 4.366 | 4.375 | 4.366 | 4.413 | 46,866 | 4.3904 | -0.43% |
| 2026-04-02 | 0 | 4.680 | 4.680 | 4.760 | 4.670 | 4.770 | 36,000 | 170,400 | 4.7333 | 4.394 | 4.394 | 4.469 | 4.384 | 4.478 | 38,345 | 4.4439 | -2.50% |
| 2026-04-01 | 0 | 4.800 | 4.730 | 4.950 | 4.700 | 4.800 | 106,000 | 502,800 | 4.7434 | 4.506 | 4.441 | 4.647 | 4.413 | 4.506 | 112,904 | 4.4533 | 2.56% |
| 2026-03-31 | 0 | 4.680 | 4.680 | 4.730 | 4.680 | 4.680 | 8,000 | 37,440 | 4.6800 | 4.394 | 4.394 | 4.441 | 4.394 | 4.394 | 8,521 | 4.3938 | 0.43% |
| 2026-03-30 | 0 | 4.660 | 4.660 | 4.700 | 4.650 | 4.730 | 126,000 | 593,760 | 4.7124 | 4.375 | 4.375 | 4.413 | 4.366 | 4.441 | 134,206 | 4.4242 | -1.27% |
| 2026-03-27 | 0 | 4.720 | 4.580 | 4.800 | - | - | 0 | 0 | - | 4.431 | 4.300 | 4.506 | - | - | 0 | - | 0.00% |
| 2026-03-26 | 0 | 4.720 | 4.630 | 4.720 | 4.720 | 4.720 | 18,000 | 84,960 | 4.7200 | 4.431 | 4.347 | 4.431 | 4.431 | 4.431 | 19,172 | 4.4314 | 0.00% |
| 2026-03-25 | 0 | 4.720 | 4.720 | 4.800 | - | - | 0 | 0 | - | 4.431 | 4.431 | 4.506 | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 4.720 | 4.670 | 4.800 | 4.650 | 4.720 | 24,000 | 112,740 | 4.6975 | 4.431 | 4.384 | 4.506 | 4.366 | 4.431 | 25,563 | 4.4103 | 0.00% |
| 2026-03-23 | 0 | 4.720 | 4.500 | 4.720 | - | - | 0 | 0 | - | 4.431 | 4.225 | 4.431 | - | - | 0 | - | -0.63% |
| 2026-03-20 | 0 | 4.750 | 4.680 | 4.750 | 4.700 | 4.750 | 32,104 | 151,796 | 4.7283 | 4.460 | 4.394 | 4.460 | 4.413 | 4.460 | 34,195 | 4.4391 | -0.84% |
| 2026-03-19 | 0 | 4.790 | 4.770 | 4.890 | 4.760 | 4.790 | 298,000 | 1,424,280 | 4.7795 | 4.497 | 4.478 | 4.591 | 4.469 | 4.497 | 317,409 | 4.4872 | 0.21% |
| 2026-03-18 | 0 | 4.780 | 4.770 | 4.780 | 4.770 | 4.820 | 144,000 | 689,580 | 4.7888 | 4.488 | 4.478 | 4.488 | 4.478 | 4.525 | 153,379 | 4.4959 | -2.25% |
| 2026-03-17 | 0 | 4.890 | 4.860 | 4.900 | 4.860 | 4.920 | 28,000 | 137,040 | 4.8943 | 4.591 | 4.563 | 4.600 | 4.563 | 4.619 | 29,824 | 4.5950 | 1.45% |
| 2026-03-16 | 0 | 4.820 | 4.820 | 4.990 | 4.800 | 4.900 | 46,000 | 224,040 | 4.8704 | 4.525 | 4.525 | 4.685 | 4.506 | 4.600 | 48,996 | 4.5726 | -2.03% |
| 2026-03-13 | 0 | 4.920 | 4.920 | 4.950 | 4.920 | 5.050 | 22,000 | 109,800 | 4.9909 | 4.619 | 4.619 | 4.647 | 4.619 | 4.741 | 23,433 | 4.6857 | -2.96% |
| 2026-03-12 | 0 | 5.070 | 5.070 | 5.150 | 5.050 | 5.140 | 6,000 | 30,660 | 5.1100 | 4.760 | 4.760 | 4.835 | 4.741 | 4.826 | 6,391 | 4.7975 | -1.55% |
| 2026-03-11 | 0 | 5.150 | 5.030 | 5.370 | - | - | 0 | 0 | - | 4.835 | 4.722 | 5.042 | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 5.150 | 5.140 | 5.180 | 5.150 | 5.200 | 12,000 | 61,900 | 5.1583 | 4.835 | 4.826 | 4.863 | 4.835 | 4.882 | 12,782 | 4.8429 | -2.46% |
| 2026-03-09 | 0 | 5.280 | 5.030 | 5.280 | 5.100 | 5.280 | 22,000 | 112,560 | 5.1164 | 4.957 | 4.722 | 4.957 | 4.788 | 4.957 | 23,433 | 4.8035 | 2.72% |
| 2026-03-06 | 0 | 5.140 | 5.030 | 5.280 | - | - | 0 | 0 | - | 4.826 | 4.722 | 4.957 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 5.140 | 4.900 | 5.180 | 5.130 | 5.160 | 36,000 | 185,040 | 5.1400 | 4.826 | 4.600 | 4.863 | 4.816 | 4.844 | 38,345 | 4.8257 | 0.39% |
| 2026-03-04 | 0 | 5.120 | 5.120 | 5.200 | 5.100 | 5.150 | 86,560 | 443,062 | 5.1186 | 4.807 | 4.807 | 4.882 | 4.788 | 4.835 | 92,198 | 4.8056 | -0.58% |
| 2026-03-03 | 0 | 5.150 | 5.150 | 5.300 | 5.100 | 5.150 | 24,000 | 123,240 | 5.1350 | 4.835 | 4.835 | 4.976 | 4.788 | 4.835 | 25,563 | 4.8210 | 0.98% |
| 2026-03-02 | 0 | 5.100 | 5.100 | 5.190 | 5.080 | 5.160 | 92,000 | 469,740 | 5.1059 | 4.788 | 4.788 | 4.873 | 4.769 | 4.844 | 97,992 | 4.7937 | -1.35% |
| 2026-02-27 | 0 | 5.170 | 5.120 | 5.170 | 5.100 | 5.180 | 60,000 | 307,140 | 5.1190 | 4.854 | 4.807 | 4.854 | 4.788 | 4.863 | 63,908 | 4.8060 | 0.39% |
| 2026-02-26 | 0 | 5.150 | 5.100 | 5.170 | 4.970 | 5.200 | 274,000 | 1,394,120 | 5.0880 | 4.835 | 4.788 | 4.854 | 4.666 | 4.882 | 291,846 | 4.7769 | 4.25% |
| 2026-02-25 | 0 | 4.940 | 4.910 | 4.940 | 4.890 | 4.990 | 30,180 | 148,454 | 4.9190 | 4.638 | 4.610 | 4.638 | 4.591 | 4.685 | 32,146 | 4.6182 | 1.23% |
| 2026-02-24 | 0 | 4.880 | 4.850 | 4.890 | 4.770 | 4.880 | 70,000 | 340,340 | 4.8620 | 4.582 | 4.553 | 4.591 | 4.478 | 4.582 | 74,559 | 4.5647 | 1.67% |
| 2026-02-23 | 0 | 4.800 | 4.780 | 4.800 | 4.660 | 4.800 | 162,000 | 769,880 | 4.7523 | 4.506 | 4.488 | 4.506 | 4.375 | 4.506 | 172,551 | 4.4617 | 3.23% |
| 2026-02-20 | 0 | 4.650 | 4.630 | 4.720 | - | - | 0 | 0 | - | 4.366 | 4.347 | 4.431 | - | - | 0 | - | 0.00% |
| 2026-02-16 | 0 | 4.650 | 4.620 | 4.730 | - | - | 0 | 0 | - | 4.366 | 4.337 | 4.441 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 4.650 | 4.620 | 4.700 | 4.650 | 4.650 | 10,400 | 48,328 | 4.6469 | 4.366 | 4.337 | 4.413 | 4.366 | 4.366 | 11,077 | 4.3628 | -1.06% |
| 2026-02-12 | 0 | 4.700 | 4.650 | 4.720 | 4.640 | 4.720 | 102,000 | 475,580 | 4.6625 | 4.413 | 4.366 | 4.431 | 4.356 | 4.431 | 108,643 | 4.3774 | 1.08% |
| 2026-02-11 | 0 | 4.650 | 4.640 | 4.650 | 4.510 | 4.650 | 214,000 | 982,880 | 4.5929 | 4.366 | 4.356 | 4.366 | 4.234 | 4.366 | 227,938 | 4.3121 | 3.33% |
| 2026-02-10 | 0 | 4.500 | 4.490 | 4.520 | 4.500 | 4.510 | 106,000 | 477,500 | 4.5047 | 4.225 | 4.215 | 4.244 | 4.225 | 4.234 | 112,904 | 4.2293 | 0.90% |
| 2026-02-09 | 0 | 4.460 | 4.460 | 4.490 | - | - | 0 | 0 | - | 4.187 | 4.187 | 4.215 | - | - | 0 | - | 0.90% |
| 2026-02-06 | 0 | 4.420 | 4.420 | 4.490 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 4.150 | 4.150 | 4.215 | 4.131 | 4.131 | 10,651 | 4.1309 | -0.90% |
| 2026-02-05 | 0 | 4.460 | 4.460 | 4.480 | 4.450 | 4.450 | 8,000 | 35,600 | 4.4500 | 4.187 | 4.187 | 4.206 | 4.178 | 4.178 | 8,521 | 4.1779 | 0.90% |
| 2026-02-04 | 0 | 4.420 | 4.420 | 4.450 | - | - | 0 | 0 | - | 4.150 | 4.150 | 4.178 | - | - | 0 | - | 0.45% |
| 2026-02-03 | 0 | 4.400 | 4.400 | 4.450 | - | - | 0 | 0 | - | 4.131 | 4.131 | 4.178 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 4.400 | 4.380 | 4.430 | 4.400 | 4.420 | 54,000 | 237,980 | 4.4070 | 4.131 | 4.112 | 4.159 | 4.131 | 4.150 | 57,517 | 4.1376 | -1.12% |
| 2026-01-30 | 0 | 4.450 | 4.440 | 4.480 | 4.450 | 4.480 | 122,240 | 544,918 | 4.4578 | 4.178 | 4.169 | 4.206 | 4.178 | 4.206 | 130,202 | 4.1852 | -0.89% |
| 2026-01-29 | 0 | 4.490 | 4.480 | 4.500 | 4.480 | 4.490 | 82,000 | 368,160 | 4.4898 | 4.215 | 4.206 | 4.225 | 4.206 | 4.215 | 87,341 | 4.2152 | 0.00% |
| 2026-01-28 | 0 | 4.490 | 4.460 | 4.500 | 4.420 | 4.500 | 126,000 | 563,600 | 4.4730 | 4.215 | 4.187 | 4.225 | 4.150 | 4.225 | 134,206 | 4.1995 | 1.35% |
| 2026-01-27 | 0 | 4.430 | 4.430 | 4.460 | 4.430 | 4.460 | 4,000 | 17,780 | 4.4450 | 4.159 | 4.159 | 4.187 | 4.159 | 4.187 | 4,261 | 4.1732 | 0.23% |
| 2026-01-26 | 0 | 4.420 | 4.410 | 4.470 | - | - | 0 | 0 | - | 4.150 | 4.140 | 4.197 | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 4.420 | 4.420 | 4.470 | 4.420 | 4.450 | 24,000 | 106,680 | 4.4450 | 4.150 | 4.150 | 4.197 | 4.150 | 4.178 | 25,563 | 4.1732 | -1.34% |
| 2026-01-22 | 0 | 4.480 | 4.420 | 4.480 | 4.420 | 4.480 | 36,000 | 159,640 | 4.4344 | 4.206 | 4.150 | 4.206 | 4.150 | 4.206 | 38,345 | 4.1633 | 1.36% |
| 2026-01-21 | 0 | 4.420 | 4.420 | 4.470 | 4.410 | 4.470 | 4,000 | 17,760 | 4.4400 | 4.150 | 4.150 | 4.197 | 4.140 | 4.197 | 4,261 | 4.1685 | -1.12% |
| 2026-01-20 | 0 | 4.470 | 4.410 | 4.470 | 4.400 | 4.470 | 10,000 | 44,480 | 4.4480 | 4.197 | 4.140 | 4.197 | 4.131 | 4.197 | 10,651 | 4.1760 | 0.68% |
| 2026-01-19 | 0 | 4.440 | 4.420 | 4.450 | 4.400 | 4.470 | 216,000 | 953,520 | 4.4144 | 4.169 | 4.150 | 4.178 | 4.131 | 4.197 | 230,068 | 4.1445 | 0.23% |
| 2026-01-16 | 0 | 4.430 | 4.430 | 4.480 | - | - | 0 | 0 | - | 4.159 | 4.159 | 4.206 | - | - | 0 | - | 0.23% |
| 2026-01-15 | 0 | 4.420 | 4.420 | 4.490 | 4.400 | 4.420 | 12,000 | 52,840 | 4.4033 | 4.150 | 4.150 | 4.215 | 4.131 | 4.150 | 12,782 | 4.1341 | 0.45% |
| 2026-01-14 | 0 | 4.400 | 4.400 | 4.470 | 4.400 | 4.420 | 180,000 | 792,600 | 4.4033 | 4.131 | 4.131 | 4.197 | 4.131 | 4.150 | 191,724 | 4.1341 | -0.45% |
| 2026-01-13 | 0 | 4.420 | 4.420 | 4.490 | 4.420 | 4.450 | 82,000 | 363,150 | 4.4287 | 4.150 | 4.150 | 4.215 | 4.150 | 4.178 | 87,341 | 4.1579 | -0.67% |
| 2026-01-12 | 0 | 4.450 | 4.440 | 4.500 | 4.430 | 4.450 | 76,000 | 337,960 | 4.4468 | 4.178 | 4.169 | 4.225 | 4.159 | 4.178 | 80,950 | 4.1749 | 0.00% |
| 2026-01-09 | 0 | 4.450 | 4.440 | 4.450 | 4.440 | 4.450 | 34,000 | 151,280 | 4.4494 | 4.178 | 4.169 | 4.178 | 4.169 | 4.178 | 36,214 | 4.1773 | 0.00% |
| 2026-01-08 | 0 | 4.450 | 4.450 | 4.480 | 4.440 | 4.450 | 32,000 | 142,360 | 4.4488 | 4.178 | 4.178 | 4.206 | 4.169 | 4.178 | 34,084 | 4.1767 | 0.23% |
| 2026-01-07 | 0 | 4.440 | 4.430 | 4.550 | 4.440 | 4.570 | 76,000 | 343,440 | 4.5189 | 4.169 | 4.159 | 4.272 | 4.169 | 4.291 | 80,950 | 4.2426 | 0.00% |
| 2026-01-06 | 0 | 4.440 | 4.440 | 4.480 | 4.430 | 4.440 | 54,000 | 239,740 | 4.4396 | 4.169 | 4.169 | 4.206 | 4.159 | 4.169 | 57,517 | 4.1682 | 0.00% |
| 2026-01-05 | 0 | 4.440 | 4.410 | 4.460 | - | - | 0 | 0 | - | 4.169 | 4.140 | 4.187 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 4.440 | 4.430 | 4.440 | 4.440 | 4.450 | 18,000 | 79,940 | 4.4411 | 4.169 | 4.159 | 4.169 | 4.169 | 4.178 | 19,172 | 4.1695 | -0.45% |
| 2025-12-31 | 0 | 4.460 | 4.420 | 4.530 | 4.450 | 4.460 | 30,000 | 133,580 | 4.4527 | 4.187 | 4.150 | 4.253 | 4.178 | 4.187 | 31,954 | 4.1804 | 0.68% |
| 2025-12-30 | 0 | 4.430 | 4.410 | 4.460 | - | - | 0 | 0 | - | 4.159 | 4.140 | 4.187 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 4.430 | 4.410 | 4.460 | 4.430 | 4.430 | 18,000 | 79,740 | 4.4300 | 4.159 | 4.140 | 4.187 | 4.159 | 4.159 | 19,172 | 4.1591 | 0.68% |
| 2025-12-24 | 0 | 4.400 | 4.400 | 4.460 | 4.400 | 4.460 | 7,033 | 31,023 | 4.4111 | 4.131 | 4.131 | 4.187 | 4.131 | 4.187 | 7,491 | 4.1413 | -0.45% |
| 2025-12-23 | 0 | 4.420 | 4.420 | 4.460 | 4.420 | 4.420 | 4,015 | 17,745 | 4.4197 | 4.150 | 4.150 | 4.187 | 4.150 | 4.150 | 4,276 | 4.1494 | 0.00% |
| 2025-12-22 | 0 | 4.420 | 4.420 | 4.450 | 4.420 | 4.460 | 14,000 | 62,360 | 4.4543 | 4.150 | 4.150 | 4.178 | 4.150 | 4.187 | 14,912 | 4.1819 | 0.23% |
| 2025-12-19 | 0 | 4.410 | 4.410 | 4.450 | 4.410 | 4.430 | 102,000 | 451,820 | 4.4296 | 4.140 | 4.140 | 4.178 | 4.140 | 4.159 | 108,643 | 4.1587 | 0.00% |
| 2025-12-18 | 0 | 4.410 | 4.410 | 4.450 | 4.410 | 4.490 | 88,000 | 391,460 | 4.4484 | 4.140 | 4.140 | 4.178 | 4.140 | 4.215 | 93,732 | 4.1764 | -1.56% |
| 2025-12-17 | 0 | 4.480 | 4.480 | 4.550 | 4.410 | 4.480 | 64,000 | 284,320 | 4.4425 | 4.206 | 4.206 | 4.272 | 4.140 | 4.206 | 68,168 | 4.1708 | 1.82% |
| 2025-12-16 | 0 | 4.400 | 4.390 | 4.440 | 4.380 | 4.400 | 86,000 | 378,320 | 4.3991 | 4.131 | 4.122 | 4.169 | 4.112 | 4.131 | 91,601 | 4.1301 | -1.12% |
| 2025-12-15 | 0 | 4.450 | 4.400 | 4.450 | - | - | 0 | 0 | - | 4.178 | 4.131 | 4.178 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 4.450 | 4.400 | 4.450 | - | - | 0 | 0 | - | 4.178 | 4.131 | 4.178 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 4.450 | 4.410 | 4.450 | 4.380 | 4.450 | 62,000 | 274,400 | 4.4258 | 4.178 | 4.140 | 4.178 | 4.112 | 4.178 | 66,038 | 4.1552 | 0.68% |
| 2025-12-10 | 0 | 4.420 | 4.380 | 4.420 | - | - | 0 | 0 | - | 4.150 | 4.112 | 4.150 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 4.420 | 4.410 | 4.430 | 4.420 | 4.440 | 36,000 | 159,600 | 4.4333 | 4.150 | 4.140 | 4.159 | 4.150 | 4.169 | 38,345 | 4.1622 | 0.23% |
| 2025-12-08 | 0 | 4.410 | 4.410 | 4.440 | 4.390 | 4.410 | 98,000 | 430,900 | 4.3969 | 4.140 | 4.140 | 4.169 | 4.122 | 4.140 | 104,383 | 4.1281 | 0.23% |
| 2025-12-05 | 0 | 4.400 | 4.390 | 4.440 | 4.390 | 4.400 | 96,000 | 422,380 | 4.3998 | 4.131 | 4.122 | 4.169 | 4.122 | 4.131 | 102,253 | 4.1308 | -0.45% |
| 2025-12-04 | 0 | 4.420 | 4.400 | 4.440 | - | - | 0 | 0 | - | 4.150 | 4.131 | 4.169 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 4.420 | 4.420 | 4.500 | 4.420 | 4.450 | 23,200 | 103,036 | 4.4412 | 4.150 | 4.150 | 4.225 | 4.150 | 4.178 | 24,711 | 4.1696 | 0.45% |
| 2025-12-02 | 0 | 4.400 | 4.380 | 4.440 | 4.380 | 4.400 | 88,000 | 386,940 | 4.3970 | 4.131 | 4.112 | 4.169 | 4.112 | 4.131 | 93,732 | 4.1282 | 0.23% |
| 2025-12-01 | 0 | 4.390 | 4.390 | 4.490 | 4.390 | 4.400 | 26,000 | 114,200 | 4.3923 | 4.122 | 4.122 | 4.215 | 4.122 | 4.131 | 27,693 | 4.1237 | 0.23% |
| 2025-11-28 | 0 | 4.380 | 4.380 | 4.480 | 4.380 | 4.380 | 10,000 | 43,800 | 4.3800 | 4.112 | 4.112 | 4.206 | 4.112 | 4.112 | 10,651 | 4.1122 | 0.00% |
| 2025-11-27 | 0 | 4.380 | 4.380 | 4.400 | 4.380 | 4.400 | 32,000 | 140,760 | 4.3988 | 4.112 | 4.112 | 4.131 | 4.112 | 4.131 | 34,084 | 4.1298 | 0.00% |
| 2025-11-26 | 0 | 4.380 | 4.380 | 4.440 | 4.380 | 4.380 | 16,000 | 70,080 | 4.3800 | 4.112 | 4.112 | 4.169 | 4.112 | 4.112 | 17,042 | 4.1122 | 0.00% |
| 2025-11-25 | 0 | 4.380 | 4.380 | 4.460 | 4.380 | 4.380 | 16,000 | 70,080 | 4.3800 | 4.112 | 4.112 | 4.187 | 4.112 | 4.112 | 17,042 | 4.1122 | -0.23% |
| 2025-11-24 | 0 | 4.390 | 4.380 | 4.480 | - | - | 0 | 0 | - | 4.122 | 4.112 | 4.206 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 4.390 | 4.390 | 4.490 | 4.390 | 4.410 | 52,000 | 229,060 | 4.4050 | 4.122 | 4.122 | 4.215 | 4.122 | 4.140 | 55,387 | 4.1356 | -0.45% |
| 2025-11-20 | 0 | 4.410 | 4.410 | 4.500 | 4.410 | 4.440 | 14,000 | 62,060 | 4.4329 | 4.140 | 4.140 | 4.225 | 4.140 | 4.169 | 14,912 | 4.1618 | 0.23% |
| 2025-11-19 | 0 | 4.400 | 4.390 | 4.440 | - | - | 0 | 0 | - | 4.131 | 4.122 | 4.169 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 4.400 | 4.400 | 4.420 | 4.400 | 4.400 | 24,000 | 105,600 | 4.4000 | 4.131 | 4.131 | 4.150 | 4.131 | 4.131 | 25,563 | 4.1309 | 0.00% |
| 2025-11-17 | 0 | 4.400 | 4.400 | 4.480 | 4.400 | 4.420 | 12,000 | 52,880 | 4.4067 | 4.131 | 4.131 | 4.206 | 4.131 | 4.150 | 12,782 | 4.1372 | -0.90% |
| 2025-11-14 | 0 | 4.440 | 4.440 | 4.490 | 4.430 | 4.490 | 32,000 | 142,720 | 4.4600 | 4.169 | 4.169 | 4.215 | 4.159 | 4.215 | 34,084 | 4.1873 | -1.33% |
| 2025-11-13 | 0 | 4.500 | 4.470 | 4.500 | 4.450 | 4.500 | 76,000 | 341,400 | 4.4921 | 4.225 | 4.197 | 4.225 | 4.178 | 4.225 | 80,950 | 4.2174 | 0.90% |
| 2025-11-12 | 0 | 4.460 | 4.460 | 4.490 | 4.450 | 4.490 | 30,000 | 134,380 | 4.4793 | 4.187 | 4.187 | 4.215 | 4.178 | 4.215 | 31,954 | 4.2054 | 0.68% |
| 2025-11-11 | 0 | 4.430 | 4.400 | 4.430 | 4.400 | 4.430 | 44,000 | 193,680 | 4.4018 | 4.159 | 4.131 | 4.159 | 4.131 | 4.159 | 46,866 | 4.1327 | 1.14% |
| 2025-11-10 | 0 | 4.380 | 4.380 | 4.400 | 4.380 | 4.390 | 8,000 | 35,060 | 4.3825 | 4.112 | 4.112 | 4.131 | 4.112 | 4.122 | 8,521 | 4.1145 | -0.23% |
| 2025-11-07 | 0 | 4.390 | 4.350 | 4.370 | 4.350 | 4.400 | 62,000 | 270,860 | 4.3687 | 4.122 | 4.084 | 4.103 | 4.084 | 4.131 | 66,038 | 4.1016 | 0.46% |
| 2025-11-06 | 0 | 4.370 | 4.370 | 4.410 | 4.340 | 4.410 | 124,000 | 541,340 | 4.3656 | 4.103 | 4.103 | 4.140 | 4.075 | 4.140 | 132,076 | 4.0987 | 1.39% |
| 2025-11-05 | 0 | 4.310 | 4.320 | 4.500 | 4.310 | 4.310 | 6,000 | 25,860 | 4.3100 | 4.046 | 4.056 | 4.225 | 4.046 | 4.046 | 6,391 | 4.0465 | -0.23% |
| 2025-11-04 | 0 | 4.320 | 4.320 | 4.380 | 4.320 | 4.390 | 12,000 | 52,480 | 4.3733 | 4.056 | 4.056 | 4.112 | 4.056 | 4.122 | 12,782 | 4.1059 | -1.37% |
| 2025-11-03 | 0 | 4.380 | 4.320 | 4.380 | - | - | 0 | 0 | - | 4.112 | 4.056 | 4.112 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 4.380 | 4.340 | 4.380 | 4.310 | 4.380 | 64,000 | 276,820 | 4.3253 | 4.112 | 4.075 | 4.112 | 4.046 | 4.112 | 68,168 | 4.0608 | 0.69% |
| 2025-10-30 | 0 | 4.350 | 4.330 | 4.360 | 4.330 | 4.350 | 32,000 | 138,640 | 4.3325 | 4.084 | 4.065 | 4.093 | 4.065 | 4.084 | 34,084 | 4.0676 | 0.46% |
| 2025-10-28 | 0 | 4.330 | 4.330 | 4.380 | 4.310 | 4.340 | 96,000 | 414,940 | 4.3223 | 4.065 | 4.065 | 4.112 | 4.046 | 4.075 | 102,253 | 4.0580 | -0.46% |
| 2025-10-27 | 0 | 4.350 | 4.330 | 4.380 | 4.310 | 4.350 | 54,000 | 234,580 | 4.3441 | 4.084 | 4.065 | 4.112 | 4.046 | 4.084 | 57,517 | 4.0784 | -0.46% |
| 2025-10-24 | 0 | 4.370 | 4.370 | 4.380 | 4.340 | 4.370 | 54,000 | 234,840 | 4.3489 | 4.103 | 4.103 | 4.112 | 4.075 | 4.103 | 57,517 | 4.0830 | 0.69% |
| 2025-10-23 | 0 | 4.340 | 4.340 | 4.380 | - | - | 0 | 0 | - | 4.075 | 4.075 | 4.112 | - | - | 0 | - | 0.70% |
| 2025-10-22 | 0 | 4.310 | 4.310 | 4.380 | 4.310 | 4.360 | 58,000 | 252,560 | 4.3545 | 4.046 | 4.046 | 4.112 | 4.046 | 4.093 | 61,778 | 4.0882 | -1.15% |
| 2025-10-21 | 0 | 4.360 | 4.360 | 4.380 | 4.360 | 4.360 | 4,000 | 17,440 | 4.3600 | 4.093 | 4.093 | 4.112 | 4.093 | 4.093 | 4,261 | 4.0934 | 0.69% |
| 2025-10-20 | 0 | 4.330 | 4.330 | 4.380 | 4.320 | 4.360 | 42,000 | 182,160 | 4.3371 | 4.065 | 4.065 | 4.112 | 4.056 | 4.093 | 44,735 | 4.0719 | -0.46% |
| 2025-10-17 | 0 | 4.350 | 4.350 | 4.360 | 4.330 | 4.370 | 72,000 | 313,740 | 4.3575 | 4.084 | 4.084 | 4.093 | 4.065 | 4.103 | 76,689 | 4.0910 | 0.46% |
| 2025-10-16 | 0 | 4.330 | 4.330 | 4.380 | 4.200 | 4.400 | 702,000 | 3,020,880 | 4.3032 | 4.065 | 4.065 | 4.112 | 3.943 | 4.131 | 747,722 | 4.0401 | -3.78% |
| 2025-10-15 | 0 | 4.500 | 4.420 | 4.500 | 4.420 | 4.500 | 38,000 | 170,740 | 4.4932 | 4.225 | 4.150 | 4.225 | 4.150 | 4.225 | 40,475 | 4.2184 | 1.12% |
| 2025-10-14 | 0 | 4.450 | 4.350 | 4.450 | - | - | 0 | 0 | - | 4.178 | 4.084 | 4.178 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 4.450 | 4.350 | 4.500 | - | - | 0 | 0 | - | 4.178 | 4.084 | 4.225 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 4.450 | 4.450 | 4.460 | 4.450 | 4.470 | 184,000 | 819,620 | 4.4545 | 4.178 | 4.178 | 4.187 | 4.178 | 4.197 | 195,984 | 4.1821 | 0.00% |
| 2025-10-09 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.460 | 242,000 | 1,079,300 | 4.4599 | 4.178 | 4.178 | 4.225 | 4.178 | 4.187 | 257,762 | 4.1872 | -0.22% |
| 2025-10-08 | 0 | 4.460 | 4.450 | 4.460 | 4.450 | 4.460 | 98,000 | 436,820 | 4.4573 | 4.187 | 4.178 | 4.187 | 4.178 | 4.187 | 104,383 | 4.1848 | 0.00% |
| 2025-10-06 | 0 | 4.460 | 4.460 | 4.480 | 4.460 | 4.480 | 56,000 | 250,760 | 4.4779 | 4.187 | 4.187 | 4.206 | 4.187 | 4.206 | 59,647 | 4.2040 | -0.67% |
| 2025-10-03 | 0 | 4.490 | 4.450 | 4.490 | 4.450 | 4.490 | 14,000 | 62,620 | 4.4729 | 4.215 | 4.178 | 4.215 | 4.178 | 4.215 | 14,912 | 4.1994 | 0.22% |
| 2025-10-02 | 0 | 4.480 | 4.460 | 4.500 | 4.450 | 4.480 | 38,000 | 169,620 | 4.4637 | 4.206 | 4.187 | 4.225 | 4.178 | 4.206 | 40,475 | 4.1907 | 0.22% |
| 2025-09-30 | 0 | 4.470 | 4.470 | 4.500 | 4.470 | 4.500 | 24,000 | 107,480 | 4.4783 | 4.197 | 4.197 | 4.225 | 4.197 | 4.225 | 25,563 | 4.2045 | -0.22% |
| 2025-09-29 | 0 | 4.480 | 4.480 | 4.550 | 4.480 | 4.500 | 24,001 | 107,964 | 4.4983 | 4.206 | 4.206 | 4.272 | 4.206 | 4.225 | 25,564 | 4.2232 | -0.44% |
| 2025-09-26 | 0 | 4.500 | 4.460 | 4.520 | 4.500 | 4.500 | 120,000 | 540,000 | 4.5000 | 4.225 | 4.187 | 4.244 | 4.225 | 4.225 | 127,816 | 4.2248 | 0.00% |
| 2025-09-25 | 0 | 4.500 | 4.450 | 4.500 | 4.490 | 4.500 | 40,000 | 179,940 | 4.4985 | 4.225 | 4.178 | 4.225 | 4.215 | 4.225 | 42,605 | 4.2234 | 0.00% |
| 2025-09-24 | 0 | 4.500 | 4.500 | 4.530 | 4.500 | 4.500 | 100,000 | 450,000 | 4.5000 | 4.225 | 4.225 | 4.253 | 4.225 | 4.225 | 106,513 | 4.2248 | 0.45% |
| 2025-09-23 | 0 | 4.480 | 4.480 | 4.500 | 4.470 | 4.470 | 2,000 | 8,940 | 4.4700 | 4.206 | 4.206 | 4.225 | 4.197 | 4.197 | 2,130 | 4.1967 | -0.44% |
| 2025-09-22 | 0 | 4.500 | 4.470 | 4.580 | - | - | 0 | 0 | - | 4.225 | 4.197 | 4.300 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 4.500 | 4.500 | 4.520 | 4.480 | 4.500 | 56,000 | 251,960 | 4.4993 | 4.225 | 4.225 | 4.244 | 4.206 | 4.225 | 59,647 | 4.2242 | -0.88% |
| 2025-09-18 | 0 | 4.540 | 4.500 | 4.540 | - | - | 0 | 0 | - | 4.262 | 4.225 | 4.262 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 4.540 | 4.520 | 4.590 | 4.530 | 4.540 | 50,000 | 226,680 | 4.5336 | 4.262 | 4.244 | 4.309 | 4.253 | 4.262 | 53,257 | 4.2564 | 0.89% |
| 2025-09-16 | 0 | 4.500 | 4.500 | 4.530 | 4.500 | 4.500 | 30,000 | 135,000 | 4.5000 | 4.225 | 4.225 | 4.253 | 4.225 | 4.225 | 31,954 | 4.2248 | 0.00% |
| 2025-09-15 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.510 | 192,000 | 864,700 | 4.5036 | 4.225 | 4.225 | 4.319 | 4.225 | 4.234 | 204,505 | 4.2283 | -2.17% |
| 2025-09-12 | 0 | 4.600 | 4.570 | 4.670 | 4.500 | 4.600 | 62,000 | 281,780 | 4.5448 | 4.319 | 4.291 | 4.384 | 4.225 | 4.319 | 66,038 | 4.2669 | 2.68% |
| 2025-09-11 | 0 | 4.480 | 4.480 | 4.520 | - | - | 0 | 0 | - | 4.206 | 4.206 | 4.244 | - | - | 0 | - | 0.00% |
| 2025-09-10 | 0 | 4.480 | 4.480 | 4.590 | 4.480 | 4.480 | 2,000 | 8,960 | 4.4800 | 4.206 | 4.206 | 4.309 | 4.206 | 4.206 | 2,130 | 4.2061 | -2.40% |
| 2025-09-09 | 0 | 4.590 | 4.430 | 4.590 | - | - | 0 | 0 | - | 4.309 | 4.159 | 4.309 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 4.590 | 4.420 | 4.590 | - | - | 0 | 0 | - | 4.309 | 4.150 | 4.309 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 4.590 | 4.240 | 4.600 | - | - | 0 | 0 | - | 4.309 | 3.981 | 4.319 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 4.590 | 4.250 | 4.600 | - | - | 0 | 0 | - | 4.309 | 3.990 | 4.319 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 4.590 | 4.490 | 4.600 | - | - | 0 | 0 | - | 4.309 | 4.215 | 4.319 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 4.590 | 4.300 | 4.600 | - | - | 0 | 0 | - | 4.309 | 4.037 | 4.319 | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 4.590 | 4.320 | 4.600 | - | - | 0 | 0 | - | 4.309 | 4.056 | 4.319 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 4.590 | 4.360 | 4.600 | 4.590 | 4.620 | 16,000 | 73,240 | 4.5775 | 4.309 | 4.093 | 4.319 | 4.309 | 4.337 | 17,042 | 4.2976 | 1.10% |
| 2025-08-28 | 0 | 4.650 | 4.480 | 4.650 | - | - | 0 | 0 | - | 4.262 | 4.107 | 4.262 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 4.650 | 4.480 | 4.650 | - | - | 0 | 0 | - | 4.262 | 4.107 | 4.262 | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 4.650 | 4.550 | 4.650 | - | - | 0 | 0 | - | 4.262 | 4.171 | 4.262 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 4.650 | 4.650 | 4.700 | 4.630 | 4.680 | 90,000 | 418,720 | 4.6524 | 4.262 | 4.262 | 4.308 | 4.244 | 4.290 | 98,184 | 4.2646 | 0.00% |
| 2025-08-22 | 0 | 4.650 | 4.600 | 4.700 | - | - | 94,000 | 437,100 | 4.6500 | 4.262 | 4.217 | 4.308 | - | - | 102,548 | 4.2624 | 0.00% |
| 2025-08-21 | 0 | 4.650 | 4.650 | 4.700 | 4.630 | 4.700 | 28,063 | 131,275 | 4.6779 | 4.262 | 4.262 | 4.308 | 4.244 | 4.308 | 30,615 | 4.2879 | -1.06% |
| 2025-08-20 | 0 | 4.700 | 4.650 | 4.700 | 4.620 | 4.700 | 96,000 | 449,480 | 4.6821 | 4.308 | 4.262 | 4.308 | 4.235 | 4.308 | 104,730 | 4.2918 | 0.43% |
| 2025-08-19 | 0 | 4.680 | 4.520 | 4.700 | - | - | 0 | 0 | - | 4.290 | 4.143 | 4.308 | - | - | 0 | - | 0.00% |
| 2025-08-18 | 0 | 4.680 | 4.550 | 4.680 | - | - | 0 | 0 | - | 4.290 | 4.171 | 4.290 | - | - | 0 | - | -0.43% |
| 2025-08-15 | 0 | 4.700 | 4.610 | 4.700 | 4.700 | 4.700 | 20,000 | 94,000 | 4.7000 | 4.308 | 4.226 | 4.308 | 4.308 | 4.308 | 21,819 | 4.3082 | 0.43% |
| 2025-08-14 | 0 | 4.680 | 4.660 | 4.690 | 4.600 | 4.680 | 16,000 | 74,420 | 4.6513 | 4.290 | 4.272 | 4.299 | 4.217 | 4.290 | 17,455 | 4.2635 | -1.27% |
| 2025-08-13 | 0 | 4.740 | 4.700 | 4.740 | 4.650 | 4.740 | 90,000 | 423,760 | 4.7084 | 4.345 | 4.308 | 4.345 | 4.262 | 4.345 | 98,184 | 4.3160 | -0.42% |
| 2025-08-12 | 0 | 4.760 | 4.710 | 4.760 | 4.760 | 4.760 | 18,000 | 85,500 | 4.7500 | 4.363 | 4.317 | 4.363 | 4.363 | 4.363 | 19,637 | 4.3541 | -0.21% |
| 2025-08-11 | 0 | 4.770 | 4.700 | 4.770 | 4.690 | 4.770 | 84,000 | 398,680 | 4.7462 | 4.372 | 4.308 | 4.372 | 4.299 | 4.372 | 91,639 | 4.3506 | 1.49% |
| 2025-08-08 | 0 | 4.700 | 4.450 | 4.690 | 4.700 | 4.750 | 106,000 | 501,060 | 4.7270 | 4.308 | 4.079 | 4.299 | 4.308 | 4.354 | 115,639 | 4.3330 | 0.00% |
| 2025-08-07 | 0 | 4.700 | 4.630 | 4.700 | 4.620 | 4.700 | 42,000 | 196,500 | 4.6786 | 4.308 | 4.244 | 4.308 | 4.235 | 4.308 | 45,819 | 4.2886 | -0.42% |
| 2025-08-06 | 0 | 4.720 | 4.650 | 4.720 | 4.620 | 4.720 | 42,000 | 196,920 | 4.6886 | 4.327 | 4.262 | 4.327 | 4.235 | 4.327 | 45,819 | 4.2977 | 0.43% |
| 2025-08-05 | 0 | 4.700 | 4.620 | 4.700 | 4.620 | 4.700 | 32,000 | 149,440 | 4.6700 | 4.308 | 4.235 | 4.308 | 4.235 | 4.308 | 34,910 | 4.2807 | 1.95% |
| 2025-08-04 | 0 | 4.610 | 4.610 | 4.710 | 4.550 | 4.720 | 56,000 | 259,960 | 4.6421 | 4.226 | 4.226 | 4.317 | 4.171 | 4.327 | 61,093 | 4.2552 | 2.44% |
| 2025-08-01 | 0 | 4.500 | 4.500 | 4.550 | 4.460 | 4.460 | 20,000 | 89,200 | 4.4600 | 4.125 | 4.125 | 4.171 | 4.088 | 4.088 | 21,819 | 4.0882 | 0.90% |
| 2025-07-31 | 0 | 4.460 | 4.460 | 4.550 | 4.450 | 4.460 | 90,000 | 401,320 | 4.4591 | 4.088 | 4.088 | 4.171 | 4.079 | 4.088 | 98,184 | 4.0874 | 0.00% |
| 2025-07-30 | 0 | 4.460 | 4.450 | 4.550 | - | - | 0 | 0 | - | 4.088 | 4.079 | 4.171 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 4.460 | 4.460 | 4.590 | 4.380 | 4.480 | 60,000 | 267,360 | 4.4560 | 4.088 | 4.088 | 4.207 | 4.015 | 4.107 | 65,456 | 4.0846 | 0.45% |
| 2025-07-28 | 0 | 4.440 | 4.440 | 4.650 | 4.440 | 4.440 | 56,000 | 248,660 | 4.4404 | 4.070 | 4.070 | 4.262 | 4.070 | 4.070 | 61,093 | 4.0702 | -1.33% |
| 2025-07-25 | 0 | 4.500 | 4.460 | 4.550 | 4.440 | 4.510 | 88,000 | 393,220 | 4.4684 | 4.125 | 4.088 | 4.171 | 4.070 | 4.134 | 96,003 | 4.0959 | 1.35% |
| 2025-07-24 | 0 | 4.440 | 4.440 | 4.450 | 4.440 | 4.450 | 32,000 | 142,160 | 4.4425 | 4.070 | 4.070 | 4.079 | 4.070 | 4.079 | 34,910 | 4.0722 | 0.00% |
| 2025-07-23 | 0 | 4.440 | 4.380 | 4.440 | 4.420 | 4.450 | 46,000 | 204,420 | 4.4439 | 4.070 | 4.015 | 4.070 | 4.052 | 4.079 | 50,183 | 4.0735 | 1.60% |
| 2025-07-22 | 0 | 4.370 | 4.360 | 4.450 | 4.350 | 4.370 | 30,000 | 130,900 | 4.3633 | 4.006 | 3.997 | 4.079 | 3.987 | 4.006 | 32,728 | 3.9996 | 0.46% |
| 2025-07-21 | 0 | 4.350 | 4.320 | 4.450 | 4.320 | 4.350 | 32,000 | 138,900 | 4.3406 | 3.987 | 3.960 | 4.079 | 3.960 | 3.987 | 34,910 | 3.9788 | 0.69% |
| 2025-07-18 | 0 | 4.320 | 4.310 | 4.450 | - | - | 0 | 0 | - | 3.960 | 3.951 | 4.079 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 4.320 | 4.310 | 4.320 | 4.310 | 4.380 | 14,000 | 60,580 | 4.3271 | 3.960 | 3.951 | 3.960 | 3.951 | 4.015 | 15,273 | 3.9664 | 0.23% |
| 2025-07-16 | 0 | 4.310 | 4.310 | 4.330 | 4.290 | 4.340 | 66,000 | 284,180 | 4.3058 | 3.951 | 3.951 | 3.969 | 3.932 | 3.978 | 72,002 | 3.9468 | 0.70% |
| 2025-07-15 | 0 | 4.280 | 4.280 | 4.350 | 4.240 | 4.300 | 30,000 | 127,920 | 4.2640 | 3.923 | 3.923 | 3.987 | 3.887 | 3.942 | 32,728 | 3.9086 | 0.00% |
| 2025-07-14 | 0 | 4.280 | 4.260 | 4.300 | 4.260 | 4.300 | 202,000 | 865,960 | 4.2869 | 3.923 | 3.905 | 3.942 | 3.905 | 3.942 | 220,369 | 3.9296 | -0.47% |
| 2025-07-11 | 0 | 4.300 | 4.240 | 4.300 | 4.230 | 4.300 | 64,000 | 273,440 | 4.2725 | 3.942 | 3.887 | 3.942 | 3.877 | 3.942 | 69,820 | 3.9164 | 1.90% |
| 2025-07-10 | 0 | 4.220 | 4.220 | 4.300 | 4.220 | 4.220 | 6,000 | 25,320 | 4.2200 | 3.868 | 3.868 | 3.942 | 3.868 | 3.868 | 6,546 | 3.8682 | 0.00% |
| 2025-07-09 | 0 | 4.220 | 4.220 | 4.300 | 4.180 | 4.180 | 10,000 | 41,800 | 4.1800 | 3.868 | 3.868 | 3.942 | 3.832 | 3.832 | 10,909 | 3.8316 | -1.86% |
| 2025-07-08 | 0 | 4.300 | 4.200 | 4.300 | 4.300 | 4.300 | 4,000 | 17,200 | 4.3000 | 3.942 | 3.850 | 3.942 | 3.942 | 3.942 | 4,364 | 3.9416 | 0.00% |
| 2025-07-07 | 0 | 4.300 | 4.170 | 4.300 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 3.942 | 3.822 | 3.942 | 3.942 | 3.942 | 2,182 | 3.9416 | 2.63% |
| 2025-07-04 | 0 | 4.190 | 4.190 | 4.300 | 4.180 | 4.190 | 20,000 | 83,720 | 4.1860 | 3.841 | 3.841 | 3.942 | 3.832 | 3.841 | 21,819 | 3.8371 | -0.71% |
| 2025-07-03 | 0 | 4.220 | 4.220 | 4.380 | - | - | 0 | 0 | - | 3.868 | 3.868 | 4.015 | - | - | 0 | - | 0.48% |
| 2025-07-02 | 0 | 4.200 | 4.200 | 4.300 | 4.190 | 4.210 | 60,000 | 252,400 | 4.2067 | 3.850 | 3.850 | 3.942 | 3.841 | 3.859 | 65,456 | 3.8560 | -0.24% |
| 2025-06-30 | 0 | 4.210 | 4.200 | 4.300 | 4.170 | 4.210 | 62,000 | 260,440 | 4.2006 | 3.859 | 3.850 | 3.942 | 3.822 | 3.859 | 67,638 | 3.8505 | -1.41% |
| 2025-06-27 | 0 | 4.270 | 4.200 | 4.380 | - | - | 0 | 0 | - | 3.914 | 3.850 | 4.015 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 4.270 | 4.270 | 4.300 | 4.170 | 4.270 | 14,660 | 62,105 | 4.2364 | 3.914 | 3.914 | 3.942 | 3.822 | 3.914 | 15,993 | 3.8832 | 0.23% |
| 2025-06-25 | 0 | 4.260 | 4.260 | 4.350 | - | - | 0 | 0 | - | 3.905 | 3.905 | 3.987 | - | - | 0 | - | 1.19% |
| 2025-06-24 | 0 | 4.210 | 4.170 | 4.350 | - | - | 0 | 0 | - | 3.859 | 3.822 | 3.987 | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 4.210 | 4.210 | 4.300 | - | - | 0 | 0 | - | 3.859 | 3.859 | 3.942 | - | - | 0 | - | 0.48% |
| 2025-06-20 | 0 | 4.190 | 4.190 | 4.340 | 4.190 | 4.190 | 102,000 | 427,380 | 4.1900 | 3.841 | 3.841 | 3.978 | 3.841 | 3.841 | 111,276 | 3.8407 | 0.96% |
| 2025-06-19 | 0 | 4.150 | 4.140 | 4.250 | 4.150 | 4.250 | 72,000 | 301,900 | 4.1931 | 3.804 | 3.795 | 3.896 | 3.804 | 3.896 | 78,548 | 3.8435 | 0.00% |
| 2025-06-18 | 0 | 4.150 | 4.140 | 4.200 | 4.150 | 4.160 | 28,000 | 116,340 | 4.1550 | 3.804 | 3.795 | 3.850 | 3.804 | 3.813 | 30,546 | 3.8086 | -0.24% |
| 2025-06-17 | 0 | 4.160 | 4.150 | 4.220 | 4.160 | 4.220 | 42,000 | 175,700 | 4.1833 | 3.813 | 3.804 | 3.868 | 3.813 | 3.868 | 45,819 | 3.8346 | -0.95% |
| 2025-06-16 | 0 | 4.200 | 4.200 | 4.250 | 4.190 | 4.190 | 6,000 | 25,140 | 4.1900 | 3.850 | 3.850 | 3.896 | 3.841 | 3.841 | 6,546 | 3.8407 | 0.24% |
| 2025-06-13 | 0 | 4.190 | 4.190 | 4.350 | 4.190 | 4.210 | 26,000 | 109,400 | 4.2077 | 3.841 | 3.841 | 3.987 | 3.841 | 3.859 | 28,364 | 3.8569 | -0.24% |
| 2025-06-12 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.220 | 38,000 | 160,060 | 4.2121 | 3.850 | 3.850 | 3.896 | 3.850 | 3.868 | 41,456 | 3.8610 | -0.94% |
| 2025-06-11 | 0 | 4.240 | 4.210 | 4.420 | 4.210 | 4.240 | 66,000 | 278,820 | 4.2245 | 3.887 | 3.859 | 4.052 | 3.859 | 3.887 | 72,002 | 3.8724 | 0.95% |
| 2025-06-10 | 0 | 4.200 | 4.160 | 4.250 | 4.160 | 4.200 | 98,000 | 411,080 | 4.1947 | 3.850 | 3.813 | 3.896 | 3.813 | 3.850 | 106,912 | 3.8450 | -0.47% |
| 2025-06-09 | 0 | 4.220 | 4.170 | 4.420 | 4.160 | 4.220 | 28,000 | 117,640 | 4.2014 | 3.868 | 3.822 | 4.052 | 3.813 | 3.868 | 30,546 | 3.8512 | 0.48% |
| 2025-06-06 | 0 | 4.200 | 4.200 | 4.240 | 4.200 | 4.220 | 38,000 | 159,640 | 4.2011 | 3.850 | 3.850 | 3.887 | 3.850 | 3.868 | 41,456 | 3.8509 | -0.71% |
| 2025-06-05 | 0 | 4.230 | 4.200 | 4.230 | 4.160 | 4.260 | 46,800 | 196,720 | 4.2034 | 3.877 | 3.850 | 3.877 | 3.813 | 3.905 | 51,056 | 3.8530 | 1.68% |
| 2025-06-04 | 0 | 4.160 | 4.160 | 4.230 | 4.150 | 4.160 | 22,000 | 91,320 | 4.1509 | 3.813 | 3.813 | 3.877 | 3.804 | 3.813 | 24,001 | 3.8049 | 0.00% |
| 2025-06-03 | 0 | 4.160 | 4.160 | 4.260 | 4.160 | 4.200 | 24,000 | 100,160 | 4.1733 | 3.813 | 3.813 | 3.905 | 3.813 | 3.850 | 26,183 | 3.8255 | -0.95% |
| 2025-06-02 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 12,000 | 50,400 | 4.2000 | 3.850 | 3.804 | 3.850 | 3.850 | 3.850 | 13,091 | 3.8499 | 0.48% |
| 2025-05-30 | 0 | 4.180 | 4.150 | 4.250 | - | - | 0 | 0 | - | 3.832 | 3.804 | 3.896 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 4.180 | 4.150 | 4.180 | 4.100 | 4.180 | 46,000 | 188,840 | 4.1052 | 3.832 | 3.804 | 3.832 | 3.758 | 3.832 | 50,183 | 3.7630 | 3.98% |
| 2025-05-28 | 0 | 4.020 | 4.020 | 4.060 | 4.020 | 4.020 | 4,000 | 16,080 | 4.0200 | 3.685 | 3.685 | 3.722 | 3.685 | 3.685 | 4,364 | 3.6849 | 0.00% |
| 2025-05-27 | 0 | 4.020 | 4.010 | 4.020 | 4.010 | 4.100 | 74,000 | 298,600 | 4.0351 | 3.685 | 3.676 | 3.685 | 3.676 | 3.758 | 80,729 | 3.6988 | 0.50% |
| 2025-05-26 | 0 | 4.000 | 3.970 | 4.040 | 3.980 | 4.030 | 20,000 | 80,200 | 4.0100 | 3.667 | 3.639 | 3.703 | 3.648 | 3.694 | 21,819 | 3.6757 | 0.76% |
| 2025-05-23 | 0 | 4.140 | 4.140 | 4.160 | 4.140 | 4.150 | 12,070 | 50,031 | 4.1451 | 3.639 | 3.639 | 3.657 | 3.639 | 3.648 | 13,731 | 3.6435 | -0.48% |
| 2025-05-22 | 0 | 4.160 | 4.140 | 4.160 | 4.130 | 4.160 | 112,000 | 463,940 | 4.1423 | 3.657 | 3.639 | 3.657 | 3.630 | 3.657 | 127,417 | 3.6411 | 0.97% |
| 2025-05-21 | 0 | 4.120 | 4.120 | 4.200 | 4.110 | 4.150 | 86,000 | 356,820 | 4.1491 | 3.621 | 3.621 | 3.692 | 3.613 | 3.648 | 97,838 | 3.6470 | 0.00% |
| 2025-05-20 | 0 | 4.120 | 4.120 | 4.150 | 4.110 | 4.150 | 20,000 | 82,600 | 4.1300 | 3.621 | 3.621 | 3.648 | 3.613 | 3.648 | 22,753 | 3.6303 | 0.00% |
| 2025-05-19 | 0 | 4.120 | 4.120 | 4.140 | 4.120 | 4.150 | 30,000 | 124,080 | 4.1360 | 3.621 | 3.621 | 3.639 | 3.621 | 3.648 | 34,130 | 3.6356 | 0.24% |
| 2025-05-16 | 0 | 4.110 | 4.100 | 4.140 | 4.110 | 4.150 | 77,000 | 318,260 | 4.1332 | 3.613 | 3.604 | 3.639 | 3.613 | 3.648 | 87,599 | 3.6331 | -0.96% |
| 2025-05-15 | 0 | 4.150 | 4.120 | 4.170 | 4.070 | 4.150 | 56,000 | 232,240 | 4.1471 | 3.648 | 3.621 | 3.665 | 3.578 | 3.648 | 63,709 | 3.6453 | 0.00% |
| 2025-05-14 | 0 | 4.150 | 4.080 | 4.160 | - | - | 0 | 0 | - | 3.648 | 3.586 | 3.657 | - | - | 0 | - | 0.00% |
| 2025-05-13 | 0 | 4.150 | 4.100 | 4.210 | - | - | 0 | 0 | - | 3.648 | 3.604 | 3.701 | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 4.150 | 4.080 | 4.180 | 4.140 | 4.150 | 24,000 | 99,560 | 4.1483 | 3.648 | 3.586 | 3.674 | 3.639 | 3.648 | 27,304 | 3.6464 | 0.00% |
| 2025-05-09 | 0 | 4.150 | 4.140 | 4.200 | 4.150 | 4.180 | 22,730 | 94,278 | 4.1477 | 3.648 | 3.639 | 3.692 | 3.648 | 3.674 | 25,859 | 3.6459 | 0.00% |
| 2025-05-08 | 0 | 4.150 | 4.050 | 4.190 | 4.110 | 4.150 | 32,000 | 132,180 | 4.1306 | 3.648 | 3.560 | 3.683 | 3.613 | 3.648 | 36,405 | 3.6308 | 2.47% |
| 2025-05-07 | 0 | 4.050 | 4.050 | 4.120 | 4.040 | 4.050 | 16,000 | 64,720 | 4.0450 | 3.560 | 3.560 | 3.621 | 3.551 | 3.560 | 18,202 | 3.5556 | -1.22% |
| 2025-05-06 | 0 | 4.100 | 4.100 | 4.200 | 4.040 | 4.100 | 120,000 | 489,900 | 4.0825 | 3.604 | 3.604 | 3.692 | 3.551 | 3.604 | 136,518 | 3.5885 | 1.49% |
| 2025-05-02 | 0 | 4.040 | 4.040 | 4.100 | 4.040 | 4.040 | 18,050 | 72,924 | 4.0401 | 3.551 | 3.551 | 3.604 | 3.551 | 3.551 | 20,535 | 3.5513 | 0.00% |
| 2025-04-30 | 0 | 4.040 | 4.040 | 4.080 | 4.040 | 4.060 | 62,000 | 250,840 | 4.0458 | 3.551 | 3.551 | 3.586 | 3.551 | 3.569 | 70,534 | 3.5563 | 0.25% |
| 2025-04-29 | 0 | 4.030 | 4.030 | 4.120 | 4.020 | 4.030 | 66,000 | 265,880 | 4.0285 | 3.542 | 3.542 | 3.621 | 3.534 | 3.542 | 75,085 | 3.5410 | 0.00% |
| 2025-04-28 | 0 | 4.030 | 4.030 | 4.080 | 4.030 | 4.040 | 10,000 | 40,320 | 4.0320 | 3.542 | 3.542 | 3.586 | 3.542 | 3.551 | 11,377 | 3.5441 | -2.18% |
| 2025-04-25 | 0 | 4.120 | 4.030 | 4.120 | 4.030 | 4.120 | 118,000 | 478,440 | 4.0546 | 3.621 | 3.542 | 3.621 | 3.542 | 3.621 | 134,243 | 3.5640 | 2.49% |
| 2025-04-24 | 0 | 4.020 | 4.020 | 4.090 | 4.010 | 4.100 | 74,120 | 299,312 | 4.0382 | 3.534 | 3.534 | 3.595 | 3.525 | 3.604 | 84,323 | 3.5496 | -0.99% |
| 2025-04-23 | 0 | 4.060 | 4.060 | 4.080 | 4.060 | 4.080 | 68,000 | 276,400 | 4.0647 | 3.569 | 3.569 | 3.586 | 3.569 | 3.586 | 77,360 | 3.5729 | 1.00% |
| 2025-04-22 | 0 | 4.020 | 3.960 | 4.190 | - | - | 0 | 0 | - | 3.534 | 3.481 | 3.683 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 4.020 | 3.970 | 4.180 | - | - | 0 | 0 | - | 3.534 | 3.490 | 3.674 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 4.020 | 3.960 | 4.050 | - | - | 0 | 0 | - | 3.534 | 3.481 | 3.560 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 4.020 | 3.990 | 4.050 | 4.020 | 4.020 | 6,000 | 24,120 | 4.0200 | 3.534 | 3.507 | 3.560 | 3.534 | 3.534 | 6,826 | 3.5336 | 0.00% |
| 2025-04-14 | 0 | 4.020 | 3.970 | 4.080 | - | - | 0 | 0 | - | 3.534 | 3.490 | 3.586 | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 4.020 | 3.950 | 4.020 | - | - | 0 | 0 | - | 3.534 | 3.472 | 3.534 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 4.020 | 4.020 | 4.080 | - | - | 0 | 0 | - | 3.534 | 3.534 | 3.586 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 4.020 | 3.960 | 4.010 | 3.970 | 4.060 | 26,000 | 104,380 | 4.0146 | 3.534 | 3.481 | 3.525 | 3.490 | 3.569 | 29,579 | 3.5289 | -1.47% |
| 2025-04-08 | 0 | 4.080 | 4.000 | 4.080 | 3.930 | 4.200 | 52,212 | 205,790 | 3.9414 | 3.586 | 3.516 | 3.586 | 3.454 | 3.692 | 59,399 | 3.4645 | 0.74% |
| 2025-04-07 | 0 | 4.050 | 3.910 | 4.050 | 3.900 | 4.050 | 204,000 | 798,640 | 3.9149 | 3.560 | 3.437 | 3.560 | 3.428 | 3.560 | 232,081 | 3.4412 | -3.57% |
| 2025-04-03 | 0 | 4.200 | 4.100 | 4.460 | 4.110 | 4.200 | 10,000 | 41,640 | 4.1640 | 3.692 | 3.604 | 3.920 | 3.613 | 3.692 | 11,377 | 3.6602 | -1.41% |
| 2025-04-02 | 0 | 4.260 | 4.260 | 4.420 | 4.250 | 4.260 | 15,000 | 63,840 | 4.2560 | 3.745 | 3.745 | 3.885 | 3.736 | 3.745 | 17,065 | 3.7410 | 0.24% |
| 2025-04-01 | 0 | 4.250 | 4.250 | 4.540 | 4.220 | 4.350 | 90,000 | 383,740 | 4.2638 | 3.736 | 3.736 | 3.991 | 3.709 | 3.824 | 102,389 | 3.7479 | -2.07% |
| 2025-03-31 | 0 | 4.340 | 4.330 | 4.340 | 3.910 | 5.110 | 1,350,000 | 6,104,600 | 4.5219 | 3.815 | 3.806 | 3.815 | 3.437 | 4.492 | 1,535,832 | 3.9748 | 10.43% |
| 2025-03-28 | 0 | 3.930 | 3.920 | 3.980 | - | - | 0 | 0 | - | 3.454 | 3.446 | 3.498 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 3.930 | 3.930 | 3.950 | 3.920 | 3.960 | 204,000 | 804,320 | 3.9427 | 3.454 | 3.454 | 3.472 | 3.446 | 3.481 | 232,081 | 3.4657 | 0.26% |
| 2025-03-26 | 0 | 3.920 | 3.910 | 3.960 | - | - | 0 | 0 | - | 3.446 | 3.437 | 3.481 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 3.920 | 3.910 | 3.980 | 3.910 | 3.950 | 20,000 | 78,540 | 3.9270 | 3.446 | 3.437 | 3.498 | 3.437 | 3.472 | 22,753 | 3.4518 | -0.25% |
| 2025-03-24 | 0 | 3.930 | 3.920 | 3.980 | 3.920 | 3.930 | 42,000 | 165,040 | 3.9295 | 3.454 | 3.446 | 3.498 | 3.446 | 3.454 | 47,781 | 3.4541 | 0.00% |
| 2025-03-21 | 0 | 3.930 | 3.930 | 3.990 | 3.930 | 3.950 | 32,000 | 126,060 | 3.9394 | 3.454 | 3.454 | 3.507 | 3.454 | 3.472 | 36,405 | 3.4627 | -0.76% |
| 2025-03-20 | 0 | 3.960 | 3.960 | 3.990 | 3.960 | 4.000 | 84,000 | 332,720 | 3.9610 | 3.481 | 3.481 | 3.507 | 3.481 | 3.516 | 95,563 | 3.4817 | -0.75% |
| 2025-03-19 | 0 | 3.990 | 3.970 | 3.990 | 3.950 | 3.990 | 18,200 | 72,340 | 3.9747 | 3.507 | 3.490 | 3.507 | 3.472 | 3.507 | 20,705 | 3.4938 | 0.50% |
| 2025-03-18 | 0 | 3.970 | 3.960 | 4.000 | 3.950 | 3.990 | 66,000 | 262,560 | 3.9782 | 3.490 | 3.481 | 3.516 | 3.472 | 3.507 | 75,085 | 3.4968 | 0.25% |
| 2025-03-17 | 0 | 3.960 | 3.950 | 4.000 | 3.920 | 4.000 | 200,000 | 796,420 | 3.9821 | 3.481 | 3.472 | 3.516 | 3.446 | 3.516 | 227,531 | 3.5003 | 0.00% |
| 2025-03-14 | 0 | 3.960 | 3.950 | 3.980 | 3.870 | 3.970 | 282,000 | 1,109,160 | 3.9332 | 3.481 | 3.472 | 3.498 | 3.402 | 3.490 | 320,818 | 3.4573 | 2.33% |
| 2025-03-13 | 0 | 3.870 | 3.870 | 3.900 | 3.860 | 3.870 | 102,640 | 397,057 | 3.8684 | 3.402 | 3.402 | 3.428 | 3.393 | 3.402 | 116,769 | 3.4004 | 0.00% |
| 2025-03-12 | 0 | 3.870 | 3.870 | 3.900 | 3.870 | 3.900 | 44,000 | 170,580 | 3.8768 | 3.402 | 3.402 | 3.428 | 3.402 | 3.428 | 50,057 | 3.4077 | -0.77% |
| 2025-03-11 | 0 | 3.900 | 3.860 | 3.920 | 3.860 | 3.900 | 40,000 | 155,920 | 3.8980 | 3.428 | 3.393 | 3.446 | 3.393 | 3.428 | 45,506 | 3.4264 | 0.00% |
| 2025-03-10 | 0 | 3.900 | 3.900 | 3.960 | 3.890 | 3.900 | 12,000 | 46,700 | 3.8917 | 3.428 | 3.428 | 3.481 | 3.419 | 3.428 | 13,652 | 3.4208 | 0.52% |
| 2025-03-07 | 0 | 3.880 | 3.870 | 3.880 | 3.860 | 3.900 | 30,000 | 116,520 | 3.8840 | 3.411 | 3.402 | 3.411 | 3.393 | 3.428 | 34,130 | 3.4140 | -1.27% |
| 2025-03-06 | 0 | 3.930 | 3.880 | 3.930 | 3.880 | 3.940 | 20,000 | 78,360 | 3.9180 | 3.454 | 3.411 | 3.454 | 3.411 | 3.463 | 22,753 | 3.4439 | 1.81% |
| 2025-03-05 | 0 | 3.860 | 3.860 | 4.000 | 3.850 | 3.860 | 65,760 | 253,425 | 3.8538 | 3.393 | 3.393 | 3.516 | 3.384 | 3.393 | 74,812 | 3.3875 | -1.78% |
| 2025-03-04 | 0 | 3.930 | 3.830 | 3.950 | - | - | 0 | 0 | - | 3.454 | 3.367 | 3.472 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 3.930 | 3.930 | 4.000 | 3.930 | 3.950 | 150,000 | 590,820 | 3.9388 | 3.454 | 3.454 | 3.516 | 3.454 | 3.472 | 170,648 | 3.4622 | 1.29% |
| 2025-02-28 | 0 | 3.880 | 3.860 | 4.020 | 3.880 | 4.040 | 6,000 | 23,920 | 3.9867 | 3.411 | 3.393 | 3.534 | 3.411 | 3.551 | 6,826 | 3.5043 | -2.02% |
| 2025-02-27 | 0 | 3.960 | 3.860 | 3.990 | 3.830 | 3.960 | 10,000 | 38,640 | 3.8640 | 3.481 | 3.393 | 3.507 | 3.367 | 3.481 | 11,377 | 3.3965 | 0.51% |
| 2025-02-26 | 0 | 3.940 | 3.870 | 3.950 | 3.940 | 3.950 | 24,000 | 94,680 | 3.9450 | 3.463 | 3.402 | 3.472 | 3.463 | 3.472 | 27,304 | 3.4677 | 1.55% |
| 2025-02-25 | 0 | 3.880 | 3.860 | 3.970 | 3.810 | 3.880 | 48,000 | 186,000 | 3.8750 | 3.411 | 3.393 | 3.490 | 3.349 | 3.411 | 54,607 | 3.4061 | 0.26% |
| 2025-02-24 | 0 | 3.870 | 3.820 | 3.880 | 3.780 | 3.870 | 48,000 | 184,480 | 3.8433 | 3.402 | 3.358 | 3.411 | 3.323 | 3.402 | 54,607 | 3.3783 | 0.78% |
| 2025-02-21 | 0 | 3.840 | 3.830 | 3.930 | 3.820 | 3.920 | 165,200 | 637,644 | 3.8598 | 3.375 | 3.367 | 3.454 | 3.358 | 3.446 | 187,940 | 3.3928 | -3.76% |
| 2025-02-20 | 0 | 3.990 | 3.760 | 3.990 | - | - | 0 | 0 | - | 3.507 | 3.305 | 3.507 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 3.990 | 3.750 | 3.990 | - | - | 0 | 0 | - | 3.507 | 3.296 | 3.507 | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 3.990 | 3.890 | 3.990 | - | - | 0 | 0 | - | 3.507 | 3.419 | 3.507 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 3.990 | 3.900 | 4.000 | 3.990 | 3.990 | 2,000 | 7,980 | 3.9900 | 3.507 | 3.428 | 3.516 | 3.507 | 3.507 | 2,275 | 3.5072 | 1.27% |
| 2025-02-14 | 0 | 3.940 | 3.880 | 3.980 | 3.840 | 3.940 | 8,800 | 34,016 | 3.8655 | 3.463 | 3.411 | 3.498 | 3.375 | 3.463 | 10,011 | 3.3977 | -0.76% |
| 2025-02-13 | 0 | 3.970 | 3.920 | 3.970 | 3.990 | 3.990 | 24,000 | 95,760 | 3.9900 | 3.490 | 3.446 | 3.490 | 3.507 | 3.507 | 27,304 | 3.5072 | 0.76% |
| 2025-02-12 | 0 | 3.940 | 3.850 | 3.990 | 3.850 | 3.940 | 10,000 | 38,900 | 3.8900 | 3.463 | 3.384 | 3.507 | 3.384 | 3.463 | 11,377 | 3.4193 | 0.25% |
| 2025-02-11 | 0 | 3.930 | 3.880 | 4.000 | 3.930 | 3.960 | 64,000 | 252,000 | 3.9375 | 3.454 | 3.411 | 3.516 | 3.454 | 3.481 | 72,810 | 3.4611 | -1.75% |
| 2025-02-10 | 0 | 4.000 | 3.930 | 4.000 | 3.980 | 4.000 | 16,000 | 63,960 | 3.9975 | 3.516 | 3.454 | 3.516 | 3.498 | 3.516 | 18,202 | 3.5138 | 2.30% |
| 2025-02-07 | 0 | 3.910 | 3.900 | 3.990 | 3.900 | 3.990 | 42,073 | 165,151 | 3.9253 | 3.437 | 3.428 | 3.507 | 3.428 | 3.507 | 47,864 | 3.4504 | -0.51% |
| 2025-02-06 | 0 | 3.930 | 3.840 | 4.000 | 3.930 | 3.990 | 6,000 | 23,820 | 3.9700 | 3.454 | 3.375 | 3.516 | 3.454 | 3.507 | 6,826 | 3.4896 | -1.75% |
| 2025-02-05 | 0 | 4.000 | 3.850 | 4.000 | 3.990 | 4.000 | 22,000 | 87,980 | 3.9991 | 3.516 | 3.384 | 3.516 | 3.507 | 3.516 | 25,028 | 3.5152 | 0.50% |
| 2025-02-04 | 0 | 3.980 | 3.820 | 3.980 | - | - | 0 | 0 | - | 3.498 | 3.358 | 3.498 | - | - | 0 | - | -0.25% |
| 2025-02-03 | 0 | 3.990 | 3.840 | 3.990 | - | - | 0 | 0 | - | 3.507 | 3.375 | 3.507 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 3.990 | 3.900 | 3.990 | - | - | 0 | 0 | - | 3.507 | 3.428 | 3.507 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 3.990 | 3.840 | 3.990 | 4.000 | 4.000 | 4,000 | 15,720 | 3.9300 | 3.507 | 3.375 | 3.507 | 3.516 | 3.516 | 4,551 | 3.4545 | 1.79% |
| 2025-01-24 | 0 | 3.920 | 3.920 | 3.970 | 3.880 | 3.920 | 122,000 | 475,260 | 3.8956 | 3.446 | 3.446 | 3.490 | 3.411 | 3.446 | 138,794 | 3.4242 | -0.76% |
| 2025-01-23 | 0 | 3.950 | 3.950 | 4.010 | 3.940 | 3.940 | 12,000 | 47,280 | 3.9400 | 3.472 | 3.472 | 3.525 | 3.463 | 3.463 | 13,652 | 3.4633 | 0.25% |
| 2025-01-22 | 0 | 3.940 | 3.940 | 3.960 | 3.920 | 3.920 | 4,000 | 15,680 | 3.9200 | 3.463 | 3.463 | 3.481 | 3.446 | 3.446 | 4,551 | 3.4457 | -0.76% |
| 2025-01-21 | 0 | 3.970 | 3.950 | 3.970 | 3.920 | 3.980 | 18,000 | 71,280 | 3.9600 | 3.490 | 3.472 | 3.490 | 3.446 | 3.498 | 20,478 | 3.4809 | 0.76% |
| 2025-01-20 | 0 | 3.940 | 3.940 | 4.000 | - | - | 0 | 0 | - | 3.463 | 3.463 | 3.516 | - | - | 0 | - | 0.51% |
| 2025-01-17 | 0 | 3.920 | 3.920 | 4.000 | 3.910 | 3.950 | 64,000 | 251,220 | 3.9253 | 3.446 | 3.446 | 3.516 | 3.437 | 3.472 | 72,810 | 3.4504 | -0.76% |
| 2025-01-16 | 0 | 3.950 | 3.940 | 3.990 | 3.950 | 3.950 | 46,000 | 181,800 | 3.9522 | 3.472 | 3.463 | 3.507 | 3.472 | 3.472 | 52,332 | 3.4740 | 0.00% |
| 2025-01-15 | 0 | 3.950 | 3.950 | 4.020 | 3.920 | 3.950 | 22,000 | 86,840 | 3.9473 | 3.472 | 3.472 | 3.534 | 3.446 | 3.472 | 25,028 | 3.4697 | 0.51% |
| 2025-01-14 | 0 | 3.930 | 3.930 | 4.010 | 3.920 | 3.930 | 26,000 | 102,080 | 3.9262 | 3.454 | 3.454 | 3.525 | 3.446 | 3.454 | 29,579 | 3.4511 | 0.26% |
| 2025-01-13 | 0 | 3.920 | 3.920 | 3.950 | 3.920 | 3.950 | 20,000 | 78,940 | 3.9470 | 3.446 | 3.446 | 3.472 | 3.446 | 3.472 | 22,753 | 3.4694 | -0.76% |
| 2025-01-10 | 0 | 3.950 | 3.950 | 4.040 | - | - | 0 | 0 | - | 3.472 | 3.472 | 3.551 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 3.950 | 3.950 | 4.090 | - | - | 0 | 0 | - | 3.472 | 3.472 | 3.595 | - | - | 0 | - | 0.25% |
| 2025-01-08 | 0 | 3.940 | 3.940 | 4.000 | 3.940 | 3.940 | 10,000 | 39,400 | 3.9400 | 3.463 | 3.463 | 3.516 | 3.463 | 3.463 | 11,377 | 3.4633 | 0.00% |
| 2025-01-07 | 0 | 3.940 | 3.940 | 4.060 | 3.930 | 3.960 | 10,000 | 39,460 | 3.9460 | 3.463 | 3.463 | 3.569 | 3.454 | 3.481 | 11,377 | 3.4685 | -1.75% |
| 2025-01-06 | 0 | 4.010 | 4.000 | 4.170 | 3.930 | 4.010 | 64,000 | 255,600 | 3.9938 | 3.525 | 3.516 | 3.665 | 3.454 | 3.525 | 72,810 | 3.5105 | 0.00% |
| 2025-01-03 | 0 | 4.010 | 3.980 | 4.020 | 4.010 | 4.030 | 158,000 | 635,240 | 4.0205 | 3.525 | 3.498 | 3.534 | 3.525 | 3.542 | 179,749 | 3.5340 | 0.25% |
| 2025-01-02 | 0 | 4.000 | 4.000 | 4.060 | 3.970 | 4.020 | 8,000 | 32,060 | 4.0075 | 3.516 | 3.516 | 3.569 | 3.490 | 3.534 | 9,101 | 3.5226 | -1.48% |
| 2024-12-31 | 0 | 4.060 | 4.040 | 4.120 | - | - | 16,000 | 64,960 | 4.0600 | 3.569 | 3.551 | 3.621 | - | - | 18,202 | 3.5688 | 0.00% |
| 2024-12-30 | 0 | 4.060 | 4.050 | 4.060 | 4.060 | 4.060 | 28,000 | 113,680 | 4.0600 | 3.569 | 3.560 | 3.569 | 3.569 | 3.569 | 31,854 | 3.5688 | 0.00% |
| 2024-12-27 | 0 | 4.060 | 4.060 | 4.100 | - | - | 0 | 0 | - | 3.569 | 3.569 | 3.604 | - | - | 0 | - | 0.00% |
| 2024-12-24 | 0 | 4.060 | 4.060 | 4.180 | 4.060 | 4.060 | 6,000 | 24,360 | 4.0600 | 3.569 | 3.569 | 3.674 | 3.569 | 3.569 | 6,826 | 3.5688 | 0.00% |
| 2024-12-23 | 0 | 4.060 | 4.060 | 4.150 | 4.060 | 4.060 | 8,000 | 32,480 | 4.0600 | 3.569 | 3.569 | 3.648 | 3.569 | 3.569 | 9,101 | 3.5688 | 0.50% |
| 2024-12-20 | 0 | 4.040 | 4.040 | 4.120 | 4.040 | 4.060 | 8,000 | 32,440 | 4.0550 | 3.551 | 3.551 | 3.621 | 3.551 | 3.569 | 9,101 | 3.5644 | -0.49% |
| 2024-12-19 | 0 | 4.060 | 4.070 | 4.190 | 4.040 | 4.150 | 18,000 | 74,280 | 4.1267 | 3.569 | 3.578 | 3.683 | 3.551 | 3.648 | 20,478 | 3.6274 | -0.73% |
| 2024-12-18 | 0 | 4.090 | 4.040 | 4.140 | - | - | 0 | 0 | - | 3.595 | 3.551 | 3.639 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 4.090 | 4.090 | 4.100 | 4.040 | 4.100 | 118,000 | 482,360 | 4.0878 | 3.595 | 3.595 | 3.604 | 3.551 | 3.604 | 134,243 | 3.5932 | 1.49% |
| 2024-12-16 | 0 | 4.030 | 4.030 | 4.140 | - | - | 0 | 0 | - | 3.542 | 3.542 | 3.639 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 4.030 | 4.030 | 4.140 | 4.030 | 4.030 | 2,000 | 8,060 | 4.0300 | 3.542 | 3.542 | 3.639 | 3.542 | 3.542 | 2,275 | 3.5424 | -0.98% |
| 2024-12-12 | 0 | 4.070 | 4.070 | 4.140 | 4.040 | 4.060 | 6,340 | 25,676 | 4.0498 | 3.578 | 3.578 | 3.639 | 3.551 | 3.569 | 7,213 | 3.5598 | 0.99% |
| 2024-12-11 | 0 | 4.030 | 4.030 | 4.140 | 4.030 | 4.030 | 17,160 | 69,096 | 4.0266 | 3.542 | 3.542 | 3.639 | 3.542 | 3.542 | 19,522 | 3.5394 | -1.47% |
| 2024-12-10 | 0 | 4.090 | 4.030 | 4.130 | 4.080 | 4.100 | 108,000 | 442,240 | 4.0948 | 3.595 | 3.542 | 3.630 | 3.586 | 3.604 | 122,867 | 3.5994 | 2.00% |
| 2024-12-09 | 0 | 4.010 | 4.010 | 4.050 | 4.010 | 4.010 | 2,000 | 8,020 | 4.0100 | 3.525 | 3.525 | 3.560 | 3.525 | 3.525 | 2,275 | 3.5248 | -0.99% |
| 2024-12-06 | 0 | 4.050 | 3.960 | 4.090 | - | - | 0 | 0 | - | 3.560 | 3.481 | 3.595 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 4.050 | 3.940 | 4.110 | - | - | 0 | 0 | - | 3.560 | 3.463 | 3.613 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 4.050 | 3.960 | 4.090 | - | - | 0 | 0 | - | 3.560 | 3.481 | 3.595 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 4.050 | 4.030 | 4.110 | 4.050 | 4.050 | 50,000 | 202,500 | 4.0500 | 3.560 | 3.542 | 3.613 | 3.560 | 3.560 | 56,883 | 3.5600 | 0.50% |
| 2024-12-02 | 0 | 4.030 | 4.010 | 4.050 | 4.010 | 4.050 | 116,000 | 467,600 | 4.0310 | 3.542 | 3.525 | 3.560 | 3.525 | 3.560 | 131,968 | 3.5433 | 0.50% |
| 2024-11-29 | 0 | 4.010 | 4.010 | 4.030 | 4.000 | 4.020 | 18,000 | 72,280 | 4.0156 | 3.525 | 3.525 | 3.542 | 3.516 | 3.534 | 20,478 | 3.5297 | -0.74% |
| 2024-11-28 | 0 | 4.040 | 4.010 | 4.040 | - | - | 0 | 0 | - | 3.551 | 3.525 | 3.551 | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 4.040 | 3.950 | 4.040 | 3.950 | 4.070 | 140,000 | 565,960 | 4.0426 | 3.551 | 3.472 | 3.551 | 3.472 | 3.578 | 159,271 | 3.5534 | 2.28% |
| 2024-11-26 | 0 | 3.950 | 3.950 | 4.050 | 3.950 | 4.000 | 12,000 | 47,900 | 3.9917 | 3.472 | 3.472 | 3.560 | 3.472 | 3.516 | 13,652 | 3.5087 | -1.25% |
| 2024-11-25 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 3.516 | 3.472 | 3.516 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 4.000 | 3.940 | 4.000 | - | - | 0 | 0 | - | 3.516 | 3.463 | 3.516 | - | - | 0 | - | -1.72% |
| 2024-11-21 | 0 | 4.070 | 3.970 | 4.070 | - | - | 97 | 393 | 4.0515 | 3.578 | 3.490 | 3.578 | - | - | 110 | 3.5613 | 0.00% |
| 2024-11-20 | 0 | 4.070 | 4.070 | 4.100 | 4.000 | 4.100 | 50,000 | 202,620 | 4.0524 | 3.578 | 3.578 | 3.604 | 3.516 | 3.604 | 56,883 | 3.5621 | 2.26% |
| 2024-11-19 | 0 | 3.980 | 3.950 | 4.100 | - | - | 0 | 0 | - | 3.498 | 3.472 | 3.604 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 3.980 | 3.980 | 4.050 | 3.940 | 3.980 | 6,000 | 23,720 | 3.9533 | 3.498 | 3.498 | 3.560 | 3.463 | 3.498 | 6,826 | 3.4750 | -1.73% |
| 2024-11-15 | 0 | 4.050 | 4.040 | 4.150 | 4.040 | 4.050 | 66,000 | 266,740 | 4.0415 | 3.560 | 3.551 | 3.648 | 3.551 | 3.560 | 75,085 | 3.5525 | 1.25% |
| 2024-11-14 | 0 | 4.000 | 3.970 | 4.000 | 3.990 | 4.080 | 30,000 | 121,220 | 4.0407 | 3.516 | 3.490 | 3.516 | 3.507 | 3.586 | 34,130 | 3.5518 | -1.96% |
| 2024-11-13 | 0 | 4.080 | 4.040 | 4.080 | 4.060 | 4.190 | 60,000 | 246,520 | 4.1087 | 3.586 | 3.551 | 3.586 | 3.569 | 3.683 | 68,259 | 3.6115 | 1.49% |
| 2024-11-12 | 0 | 4.020 | 4.010 | 4.080 | 4.020 | 4.020 | 4,000 | 16,080 | 4.0200 | 3.534 | 3.525 | 3.586 | 3.534 | 3.534 | 4,551 | 3.5336 | -0.99% |
| 2024-11-11 | 0 | 4.060 | 4.000 | 4.130 | - | - | 194 | 787 | 4.0567 | 3.569 | 3.516 | 3.630 | - | - | 221 | 3.5659 | 0.00% |
| 2024-11-08 | 0 | 4.060 | 4.060 | 4.220 | 4.060 | 4.060 | 10,000 | 40,600 | 4.0600 | 3.569 | 3.569 | 3.709 | 3.569 | 3.569 | 11,377 | 3.5688 | 0.00% |
| 2024-11-07 | 0 | 4.060 | 4.060 | 4.190 | 4.060 | 4.150 | 24,000 | 98,760 | 4.1150 | 3.569 | 3.569 | 3.683 | 3.569 | 3.648 | 27,304 | 3.6171 | -2.40% |
| 2024-11-06 | 0 | 4.160 | 4.050 | 4.220 | 4.160 | 4.160 | 6,000 | 24,960 | 4.1600 | 3.657 | 3.560 | 3.709 | 3.657 | 3.657 | 6,826 | 3.6567 | 1.46% |
| 2024-11-05 | 0 | 4.100 | 4.100 | 4.230 | 4.050 | 4.060 | 8,000 | 32,460 | 4.0575 | 3.604 | 3.604 | 3.718 | 3.560 | 3.569 | 9,101 | 3.5666 | -2.38% |
| 2024-11-04 | 0 | 4.200 | 4.030 | 4.230 | 3.990 | 4.200 | 14,321 | 58,476 | 4.0832 | 3.692 | 3.542 | 3.718 | 3.507 | 3.692 | 16,292 | 3.5892 | 1.20% |
| 2024-11-01 | 0 | 4.150 | 4.150 | 4.220 | 4.150 | 4.200 | 12,000 | 50,300 | 4.1917 | 3.648 | 3.648 | 3.709 | 3.648 | 3.692 | 13,652 | 3.6845 | -0.24% |
| 2024-10-31 | 0 | 4.160 | 4.150 | 4.260 | 4.160 | 4.270 | 4,000 | 16,860 | 4.2150 | 3.657 | 3.648 | 3.745 | 3.657 | 3.753 | 4,551 | 3.7050 | 0.00% |
| 2024-10-30 | 0 | 4.160 | 4.150 | 4.220 | 4.160 | 4.160 | 6,000 | 24,960 | 4.1600 | 3.657 | 3.648 | 3.709 | 3.657 | 3.657 | 6,826 | 3.6567 | -1.42% |
| 2024-10-29 | 0 | 4.220 | 4.150 | 4.220 | 4.160 | 4.230 | 20,000 | 84,140 | 4.2070 | 3.709 | 3.648 | 3.709 | 3.657 | 3.718 | 22,753 | 3.6980 | 0.24% |
| 2024-10-28 | 0 | 4.210 | 4.200 | 4.210 | 4.200 | 4.210 | 48,000 | 201,700 | 4.2021 | 3.701 | 3.692 | 3.701 | 3.692 | 3.701 | 54,607 | 3.6936 | 1.45% |
| 2024-10-25 | 0 | 4.150 | 4.150 | 4.210 | 4.150 | 4.220 | 94,574 | 398,859 | 4.2174 | 3.648 | 3.648 | 3.701 | 3.648 | 3.709 | 107,592 | 3.7071 | -1.19% |
| 2024-10-24 | 0 | 4.200 | 4.080 | 4.200 | - | - | 0 | 0 | - | 3.692 | 3.586 | 3.692 | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 4.200 | 4.110 | 4.230 | 4.200 | 4.220 | 22,117 | 92,933 | 4.2019 | 3.692 | 3.613 | 3.718 | 3.692 | 3.709 | 25,161 | 3.6935 | 0.00% |
| 2024-10-22 | 0 | 4.200 | 4.160 | 4.200 | 4.200 | 4.230 | 106,000 | 447,100 | 4.2179 | 3.692 | 3.657 | 3.692 | 3.692 | 3.718 | 120,591 | 3.7076 | 1.69% |
| 2024-10-21 | 0 | 4.130 | 4.120 | 4.220 | - | - | 0 | 0 | - | 3.630 | 3.621 | 3.709 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 4.130 | 4.130 | 4.220 | 4.120 | 4.150 | 58,000 | 240,120 | 4.1400 | 3.630 | 3.630 | 3.709 | 3.621 | 3.648 | 65,984 | 3.6391 | -0.48% |
| 2024-10-17 | 0 | 4.150 | 4.130 | 4.230 | - | - | 0 | 0 | - | 3.648 | 3.630 | 3.718 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 4.150 | 4.140 | 4.210 | - | - | 0 | 0 | - | 3.648 | 3.639 | 3.701 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 4.150 | 4.150 | 4.210 | 4.120 | 4.180 | 18,000 | 74,840 | 4.1578 | 3.648 | 3.648 | 3.701 | 3.621 | 3.674 | 20,478 | 3.6547 | -1.89% |
| 2024-10-14 | 0 | 4.230 | 4.120 | 4.320 | - | - | 0 | 0 | - | 3.718 | 3.621 | 3.797 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 4.230 | 4.230 | 4.300 | 4.230 | 4.230 | 38,000 | 160,740 | 4.2300 | 3.718 | 3.718 | 3.780 | 3.718 | 3.718 | 43,231 | 3.7182 | 1.68% |
| 2024-10-09 | 0 | 4.160 | 4.160 | 4.200 | 4.160 | 4.230 | 76,000 | 316,960 | 4.1705 | 3.657 | 3.657 | 3.692 | 3.657 | 3.718 | 86,462 | 3.6659 | -1.89% |
| 2024-10-08 | 0 | 4.240 | 4.200 | 4.240 | 4.180 | 4.260 | 32,000 | 135,440 | 4.2325 | 3.727 | 3.692 | 3.727 | 3.674 | 3.745 | 36,405 | 3.7204 | -0.70% |
| 2024-10-07 | 0 | 4.270 | 4.270 | 4.300 | 4.240 | 4.320 | 240,000 | 1,024,100 | 4.2671 | 3.753 | 3.753 | 3.780 | 3.727 | 3.797 | 273,037 | 3.7508 | -0.23% |
| 2024-10-04 | 0 | 4.280 | 4.200 | 4.300 | 4.190 | 4.280 | 44,000 | 187,300 | 4.2568 | 3.762 | 3.692 | 3.780 | 3.683 | 3.762 | 50,057 | 3.7418 | 2.64% |
| 2024-10-03 | 0 | 4.170 | 4.170 | 4.280 | 4.160 | 4.300 | 49,160 | 207,030 | 4.2114 | 3.665 | 3.665 | 3.762 | 3.657 | 3.780 | 55,927 | 3.7018 | -4.58% |
| 2024-10-02 | 0 | 4.370 | 4.300 | 4.370 | 4.290 | 4.370 | 70,000 | 304,140 | 4.3449 | 3.841 | 3.780 | 3.841 | 3.771 | 3.841 | 79,636 | 3.8191 | 1.86% |
| 2024-09-30 | 0 | 4.290 | 4.260 | 4.290 | 4.160 | 4.300 | 166,000 | 702,980 | 4.2348 | 3.771 | 3.745 | 3.771 | 3.657 | 3.780 | 188,850 | 3.7224 | 3.37% |
| 2024-09-27 | 0 | 4.150 | 4.120 | 4.170 | 4.120 | 4.170 | 76,858 | 319,097 | 4.1518 | 3.648 | 3.621 | 3.665 | 3.621 | 3.665 | 87,438 | 3.6494 | 2.72% |
| 2024-09-26 | 0 | 4.040 | 4.040 | 4.100 | 4.030 | 4.040 | 20,000 | 80,700 | 4.0350 | 3.551 | 3.551 | 3.604 | 3.542 | 3.551 | 22,753 | 3.5468 | -1.22% |
| 2024-09-25 | 0 | 4.090 | 4.060 | 4.090 | 4.040 | 4.100 | 52,000 | 211,680 | 4.0708 | 3.595 | 3.569 | 3.595 | 3.551 | 3.604 | 59,158 | 3.5782 | 2.00% |
| 2024-09-24 | 0 | 4.010 | 4.000 | 4.070 | 4.000 | 4.020 | 60,000 | 240,360 | 4.0060 | 3.525 | 3.516 | 3.578 | 3.516 | 3.534 | 68,259 | 3.5213 | -1.47% |
| 2024-09-23 | 0 | 4.070 | 4.000 | 4.090 | 3.960 | 4.070 | 202,121 | 822,210 | 4.0679 | 3.578 | 3.516 | 3.595 | 3.481 | 3.578 | 229,944 | 3.5757 | 1.24% |
| 2024-09-20 | 0 | 4.020 | 4.000 | 4.050 | 3.940 | 4.020 | 16,000 | 63,960 | 3.9975 | 3.534 | 3.516 | 3.560 | 3.463 | 3.534 | 18,202 | 3.5138 | 0.50% |
| 2024-09-19 | 0 | 4.000 | 3.920 | 4.030 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 3.516 | 3.446 | 3.542 | 3.516 | 3.516 | 11,377 | 3.5160 | 0.50% |
| 2024-09-17 | 0 | 3.980 | 3.950 | 4.000 | 3.930 | 3.980 | 36,000 | 142,880 | 3.9689 | 3.498 | 3.472 | 3.516 | 3.454 | 3.498 | 40,956 | 3.4887 | 1.79% |
| 2024-09-16 | 0 | 3.910 | 3.910 | 3.990 | 3.910 | 3.990 | 60,000 | 237,860 | 3.9643 | 3.437 | 3.437 | 3.507 | 3.437 | 3.507 | 68,259 | 3.4847 | -2.01% |
| 2024-09-13 | 0 | 3.990 | 3.920 | 3.990 | - | - | 0 | 0 | - | 3.507 | 3.446 | 3.507 | - | - | 0 | - | -0.25% |
| 2024-09-12 | 0 | 4.000 | 3.900 | 4.030 | - | - | 0 | 0 | - | 3.516 | 3.428 | 3.542 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 14,000 | 56,000 | 4.0000 | 3.516 | 3.472 | 3.516 | 3.516 | 3.516 | 15,927 | 3.5160 | -0.74% |
| 2024-09-10 | 0 | 4.030 | 4.030 | 4.100 | 4.010 | 4.030 | 42,000 | 168,900 | 4.0214 | 3.542 | 3.542 | 3.604 | 3.525 | 3.542 | 47,781 | 3.5348 | -0.74% |
| 2024-09-09 | 0 | 4.060 | 4.010 | 4.060 | - | - | 0 | 0 | - | 3.569 | 3.525 | 3.569 | - | - | 0 | - | -0.25% |
| 2024-09-05 | 0 | 4.070 | 4.040 | 4.080 | 4.060 | 4.080 | 262,000 | 1,066,300 | 4.0698 | 3.578 | 3.551 | 3.586 | 3.569 | 3.586 | 298,065 | 3.5774 | 0.00% |
| 2024-09-04 | 0 | 4.070 | 4.040 | 4.150 | - | - | 0 | 0 | - | 3.578 | 3.551 | 3.648 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 4.070 | 4.070 | 4.140 | 4.040 | 4.070 | 60,000 | 243,140 | 4.0523 | 3.578 | 3.578 | 3.639 | 3.551 | 3.578 | 68,259 | 3.5620 | -0.49% |
| 2024-09-02 | 0 | 4.090 | 4.000 | 4.120 | 4.020 | 4.090 | 16,000 | 64,940 | 4.0588 | 3.595 | 3.516 | 3.621 | 3.534 | 3.595 | 18,202 | 3.5677 | 1.74% |
| 2024-08-30 | 0 | 4.020 | 4.020 | 4.080 | 4.010 | 4.030 | 28,000 | 112,600 | 4.0214 | 3.534 | 3.534 | 3.586 | 3.525 | 3.542 | 31,854 | 3.5348 | -0.00% |
| 2024-08-29 | 0 | 4.130 | 4.120 | 4.240 | - | - | 0 | 0 | - | 3.534 | 3.525 | 3.628 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 4.130 | 4.130 | 4.240 | 4.130 | 4.130 | 14,000 | 57,820 | 4.1300 | 3.534 | 3.534 | 3.628 | 3.534 | 3.534 | 16,363 | 3.5336 | 0.00% |
| 2024-08-27 | 0 | 4.130 | 4.120 | 4.180 | - | - | 0 | 0 | - | 3.534 | 3.525 | 3.576 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 4.130 | 4.130 | 4.160 | - | - | 0 | 0 | - | 3.534 | 3.534 | 3.559 | - | - | 0 | - | 0.73% |
| 2024-08-23 | 0 | 4.100 | 4.100 | 4.190 | 4.100 | 4.100 | 154,000 | 631,400 | 4.1000 | 3.508 | 3.508 | 3.585 | 3.508 | 3.508 | 179,993 | 3.5079 | -1.20% |
| 2024-08-22 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.150 | 128,000 | 528,900 | 4.1320 | 3.551 | 3.508 | 3.551 | 3.508 | 3.551 | 149,604 | 3.5353 | 1.97% |
| 2024-08-21 | 0 | 4.070 | 4.070 | 4.170 | 4.070 | 4.150 | 64,116 | 262,990 | 4.1018 | 3.482 | 3.482 | 3.568 | 3.482 | 3.551 | 74,938 | 3.5094 | -0.73% |
| 2024-08-20 | 0 | 4.100 | 4.100 | 4.210 | 4.020 | 4.100 | 28,000 | 113,060 | 4.0379 | 3.508 | 3.508 | 3.602 | 3.439 | 3.508 | 32,726 | 3.4548 | -0.49% |
| 2024-08-19 | 0 | 4.120 | 4.110 | 4.120 | 4.110 | 4.120 | 126,000 | 518,000 | 4.1111 | 3.525 | 3.516 | 3.525 | 3.516 | 3.525 | 147,267 | 3.5174 | 0.24% |
| 2024-08-16 | 0 | 4.110 | 4.110 | 4.180 | 4.110 | 4.110 | 44,000 | 180,840 | 4.1100 | 3.516 | 3.516 | 3.576 | 3.516 | 3.516 | 51,426 | 3.5165 | 0.00% |
| 2024-08-15 | 0 | 4.110 | 4.100 | 4.180 | 4.100 | 4.110 | 88,000 | 361,280 | 4.1055 | 3.516 | 3.508 | 3.576 | 3.508 | 3.516 | 102,853 | 3.5126 | 0.74% |
| 2024-08-14 | 0 | 4.080 | 4.080 | 4.150 | 4.040 | 4.100 | 98,000 | 400,400 | 4.0857 | 3.491 | 3.491 | 3.551 | 3.457 | 3.508 | 114,541 | 3.4957 | -0.24% |
| 2024-08-13 | 0 | 4.090 | 4.030 | 4.140 | 4.090 | 4.090 | 16,000 | 65,440 | 4.0900 | 3.499 | 3.448 | 3.542 | 3.499 | 3.499 | 18,701 | 3.4994 | 0.99% |
| 2024-08-12 | 0 | 4.050 | 4.040 | 4.120 | 4.000 | 4.140 | 209,000 | 847,850 | 4.0567 | 3.465 | 3.457 | 3.525 | 3.422 | 3.542 | 244,276 | 3.4709 | -4.71% |
| 2024-08-09 | 0 | 4.250 | 4.200 | 4.250 | 4.190 | 4.250 | 54,000 | 226,420 | 4.1930 | 3.636 | 3.593 | 3.636 | 3.585 | 3.636 | 63,114 | 3.5875 | 1.67% |
| 2024-08-08 | 0 | 4.180 | 4.150 | 4.350 | 4.180 | 4.390 | 4,000 | 17,140 | 4.2850 | 3.576 | 3.551 | 3.722 | 3.576 | 3.756 | 4,675 | 3.6662 | 0.48% |
| 2024-08-07 | 0 | 4.160 | 4.160 | 4.200 | 4.150 | 4.150 | 4,000 | 16,600 | 4.1500 | 3.559 | 3.559 | 3.593 | 3.551 | 3.551 | 4,675 | 3.5507 | 0.24% |
| 2024-08-06 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.150 | 90,000 | 373,500 | 4.1500 | 3.551 | 3.551 | 3.593 | 3.551 | 3.551 | 105,190 | 3.5507 | -1.19% |
| 2024-08-05 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.250 | 22,000 | 93,040 | 4.2291 | 3.593 | 3.551 | 3.636 | 3.593 | 3.636 | 25,713 | 3.6184 | -0.24% |
| 2024-08-02 | 0 | 4.210 | 4.210 | 4.330 | 4.090 | 4.340 | 74,000 | 316,780 | 4.2808 | 3.602 | 3.602 | 3.705 | 3.499 | 3.713 | 86,490 | 3.6626 | -3.22% |
| 2024-08-01 | 0 | 4.350 | 4.320 | 4.350 | 4.320 | 4.350 | 58,000 | 251,760 | 4.3407 | 3.722 | 3.696 | 3.722 | 3.696 | 3.722 | 67,789 | 3.7139 | -2.03% |
| 2024-07-31 | 0 | 4.440 | 4.400 | 4.500 | 4.340 | 4.460 | 74,000 | 328,460 | 4.4386 | 3.799 | 3.765 | 3.850 | 3.713 | 3.816 | 86,490 | 3.7977 | 0.00% |
| 2024-07-30 | 0 | 4.440 | 4.340 | 4.440 | 4.400 | 4.520 | 254,000 | 1,136,980 | 4.4763 | 3.799 | 3.713 | 3.799 | 3.765 | 3.867 | 296,871 | 3.8299 | -3.48% |
| 2024-07-29 | 0 | 4.600 | 4.520 | 4.620 | - | - | 0 | 0 | - | 3.936 | 3.867 | 3.953 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 4.600 | 4.520 | 4.620 | 4.600 | 4.600 | 100,000 | 460,000 | 4.6000 | 3.936 | 3.867 | 3.953 | 3.936 | 3.936 | 116,878 | 3.9357 | -0.43% |
| 2024-07-25 | 0 | 4.620 | 4.520 | 4.620 | - | - | 0 | 0 | - | 3.953 | 3.867 | 3.953 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 4.620 | 4.530 | 4.620 | 4.620 | 4.620 | 100,000 | 462,000 | 4.6200 | 3.953 | 3.876 | 3.953 | 3.953 | 3.953 | 116,878 | 3.9528 | 0.00% |
| 2024-07-23 | 0 | 4.620 | 4.510 | 4.640 | - | - | 0 | 0 | - | 3.953 | 3.859 | 3.970 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 4.620 | 4.560 | 4.620 | 4.640 | 4.640 | 14,106 | 65,451 | 4.6399 | 3.953 | 3.901 | 3.953 | 3.970 | 3.970 | 16,487 | 3.9699 | 0.87% |
| 2024-07-19 | 0 | 4.580 | 4.550 | 4.580 | 4.580 | 4.590 | 46,000 | 210,720 | 4.5809 | 3.919 | 3.893 | 3.919 | 3.919 | 3.927 | 53,764 | 3.9194 | 0.00% |
| 2024-07-18 | 0 | 4.580 | 4.580 | 4.600 | 4.580 | 4.610 | 66,000 | 302,520 | 4.5836 | 3.919 | 3.919 | 3.936 | 3.919 | 3.944 | 77,140 | 3.9217 | 0.22% |
| 2024-07-17 | 0 | 4.570 | 4.570 | 4.630 | 4.550 | 4.550 | 6,000 | 27,300 | 4.5500 | 3.910 | 3.910 | 3.961 | 3.893 | 3.893 | 7,013 | 3.8929 | -0.65% |
| 2024-07-16 | 0 | 4.600 | 4.560 | 4.600 | 4.600 | 4.600 | 6,000 | 27,600 | 4.6000 | 3.936 | 3.901 | 3.936 | 3.936 | 3.936 | 7,013 | 3.9357 | 1.10% |
| 2024-07-15 | 0 | 4.550 | 4.550 | 4.640 | 4.550 | 4.630 | 4,000 | 18,360 | 4.5900 | 3.893 | 3.893 | 3.970 | 3.893 | 3.961 | 4,675 | 3.9272 | -1.94% |
| 2024-07-12 | 0 | 4.640 | 4.640 | 4.680 | 4.630 | 4.650 | 116,000 | 538,200 | 4.6397 | 3.970 | 3.970 | 4.004 | 3.961 | 3.978 | 135,579 | 3.9696 | 0.22% |
| 2024-07-11 | 0 | 4.630 | 4.560 | 4.630 | 4.640 | 4.650 | 10,000 | 46,460 | 4.6460 | 3.961 | 3.901 | 3.961 | 3.970 | 3.978 | 11,688 | 3.9751 | -0.43% |
| 2024-07-10 | 0 | 4.650 | 4.550 | 4.860 | - | - | 0 | 0 | - | 3.978 | 3.893 | 4.158 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 4.650 | 4.550 | 4.650 | - | - | 0 | 0 | - | 3.978 | 3.893 | 3.978 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 4.650 | 4.650 | 4.780 | 4.650 | 4.690 | 200,000 | 934,500 | 4.6725 | 3.978 | 3.978 | 4.090 | 3.978 | 4.013 | 233,757 | 3.9977 | 0.87% |
| 2024-07-05 | 0 | 4.610 | 4.550 | 4.610 | 4.550 | 4.610 | 188,000 | 865,240 | 4.6023 | 3.944 | 3.893 | 3.944 | 3.893 | 3.944 | 219,731 | 3.9377 | 1.32% |
| 2024-07-04 | 0 | 4.550 | 4.550 | 4.660 | - | - | 0 | 0 | - | 3.893 | 3.893 | 3.987 | - | - | 0 | - | 0.00% |
| 2024-07-03 | 0 | 4.550 | 4.550 | 4.700 | 4.550 | 4.690 | 6,000 | 27,600 | 4.6000 | 3.893 | 3.893 | 4.021 | 3.893 | 4.013 | 7,013 | 3.9357 | -1.30% |
| 2024-07-02 | 0 | 4.610 | 4.570 | 4.680 | 4.610 | 4.690 | 10,000 | 46,260 | 4.6260 | 3.944 | 3.910 | 4.004 | 3.944 | 4.013 | 11,688 | 3.9580 | 0.00% |
| 2024-06-28 | 0 | 4.610 | 4.590 | 4.620 | 4.610 | 4.620 | 14,000 | 64,640 | 4.6171 | 3.944 | 3.927 | 3.953 | 3.944 | 3.953 | 16,363 | 3.9504 | 0.22% |
| 2024-06-27 | 0 | 4.600 | 4.590 | 4.690 | 4.600 | 4.600 | 14,000 | 64,400 | 4.6000 | 3.936 | 3.927 | 4.013 | 3.936 | 3.936 | 16,363 | 3.9357 | -1.92% |
| 2024-06-26 | 0 | 4.690 | 4.570 | 4.990 | - | - | 0 | 0 | - | 4.013 | 3.910 | 4.269 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 4.690 | 4.600 | 4.700 | 4.690 | 4.690 | 2,000 | 9,380 | 4.6900 | 4.013 | 3.936 | 4.021 | 4.013 | 4.013 | 2,338 | 4.0127 | 0.64% |
| 2024-06-24 | 0 | 4.660 | 4.610 | 4.750 | 4.660 | 4.740 | 12,098 | 56,849 | 4.6990 | 3.987 | 3.944 | 4.064 | 3.987 | 4.056 | 14,140 | 4.0205 | -4.31% |
| 2024-06-21 | 0 | 4.870 | 4.650 | 4.940 | - | - | 0 | 0 | - | 4.167 | 3.978 | 4.227 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 4.870 | 4.870 | 5.000 | 4.780 | 4.880 | 76,900 | 372,802 | 4.8479 | 4.167 | 4.167 | 4.278 | 4.090 | 4.175 | 89,879 | 4.1478 | 0.00% |
| 2024-06-19 | 0 | 4.870 | 4.680 | 4.870 | 4.550 | 4.900 | 282,000 | 1,378,380 | 4.8879 | 4.167 | 4.004 | 4.167 | 3.893 | 4.192 | 329,597 | 4.1820 | 1.88% |
| 2024-06-18 | 0 | 4.780 | 4.780 | 4.890 | - | - | 0 | 0 | - | 4.090 | 4.090 | 4.184 | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 4.780 | 4.780 | 4.890 | 4.780 | 4.780 | 2,000 | 9,560 | 4.7800 | 4.090 | 4.090 | 4.184 | 4.090 | 4.090 | 2,338 | 4.0897 | -2.45% |
| 2024-06-14 | 0 | 4.900 | 4.510 | 4.900 | - | - | 0 | 0 | - | 4.192 | 3.859 | 4.192 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 4.900 | 4.700 | 4.900 | - | - | 0 | 0 | - | 4.192 | 4.021 | 4.192 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 4.900 | 4.510 | 4.900 | - | - | 0 | 0 | - | 4.192 | 3.859 | 4.192 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 4.900 | 4.510 | 4.900 | - | - | 0 | 0 | - | 4.192 | 3.859 | 4.192 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 4.900 | 4.550 | 5.050 | - | - | 0 | 0 | - | 4.192 | 3.893 | 4.321 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 4.900 | 4.740 | 4.950 | 4.770 | 4.980 | 44,000 | 214,460 | 4.8741 | 4.192 | 4.056 | 4.235 | 4.081 | 4.261 | 51,426 | 4.1702 | 3.16% |
| 2024-06-05 | 0 | 4.750 | 4.700 | 4.750 | 4.750 | 4.750 | 6,000 | 28,500 | 4.7500 | 4.064 | 4.021 | 4.064 | 4.064 | 4.064 | 7,013 | 4.0641 | 3.26% |
| 2024-06-04 | 0 | 4.600 | 4.520 | 6.200 | - | - | 0 | 0 | - | 3.936 | 3.867 | 5.305 | - | - | 0 | - | 2.22% |
| 2024-06-03 | 0 | 4.500 | 4.500 | - | - | - | 0 | 0 | - | 3.850 | 3.850 | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 4.500 | 4.500 | - | 4.500 | 4.600 | 18,000 | 81,840 | 4.5467 | 3.850 | 3.850 | - | 3.850 | 3.936 | 21,038 | 3.8901 | -2.39% |
| 2024-05-30 | 0 | 4.610 | 4.510 | 4.790 | - | - | 0 | 0 | - | 3.944 | 3.859 | 4.098 | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 4.610 | 4.500 | 4.650 | - | - | 0 | 0 | - | 3.944 | 3.850 | 3.978 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 4.610 | 4.610 | 4.700 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 3.944 | 3.944 | 4.021 | 3.936 | 3.936 | 11,688 | 3.9357 | -0.86% |
| 2024-05-27 | 0 | 4.650 | 4.600 | 4.730 | 4.650 | 4.710 | 4,000 | 18,720 | 4.6800 | 3.978 | 3.936 | 4.047 | 3.978 | 4.030 | 4,675 | 4.0042 | -1.69% |
| 2024-05-24 | 0 | 4.900 | 4.800 | 4.950 | - | - | 0 | 0 | - | 4.047 | 3.964 | 4.088 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.950 | 100,099 | 494,809 | 4.9432 | 4.047 | 4.047 | 4.088 | 4.047 | 4.088 | 121,199 | 4.0826 | -0.81% |
| 2024-05-22 | 0 | 4.940 | 4.700 | 4.940 | - | - | 0 | 0 | - | 4.080 | 3.882 | 4.080 | - | - | 0 | - | -0.20% |
| 2024-05-21 | 0 | 4.950 | 4.720 | 4.970 | 4.940 | 4.950 | 182,000 | 900,800 | 4.9495 | 4.088 | 3.898 | 4.105 | 4.080 | 4.088 | 220,364 | 4.0878 | 0.00% |
| 2024-05-20 | 0 | 4.950 | 4.860 | 4.950 | 4.860 | 4.980 | 44,000 | 216,640 | 4.9236 | 4.088 | 4.014 | 4.088 | 4.014 | 4.113 | 53,275 | 4.0665 | 3.12% |
| 2024-05-17 | 0 | 4.800 | 4.800 | 4.850 | 4.750 | 4.840 | 66,000 | 317,620 | 4.8124 | 3.964 | 3.964 | 4.006 | 3.923 | 3.997 | 79,912 | 3.9746 | 1.27% |
| 2024-05-16 | 0 | 4.740 | 4.720 | 4.740 | 4.650 | 4.740 | 116,000 | 542,100 | 4.6733 | 3.915 | 3.898 | 3.915 | 3.840 | 3.915 | 140,452 | 3.8597 | 1.94% |
| 2024-05-14 | 0 | 4.650 | 4.630 | 4.700 | 4.650 | 4.650 | 20,000 | 93,000 | 4.6500 | 3.840 | 3.824 | 3.882 | 3.840 | 3.840 | 24,216 | 3.8405 | 0.00% |
| 2024-05-13 | 0 | 4.650 | 4.630 | 4.650 | 4.620 | 4.650 | 22,000 | 102,060 | 4.6391 | 3.840 | 3.824 | 3.840 | 3.816 | 3.840 | 26,637 | 3.8315 | -0.85% |
| 2024-05-10 | 0 | 4.690 | 4.650 | 4.690 | 4.650 | 4.690 | 40,000 | 186,280 | 4.6570 | 3.874 | 3.840 | 3.874 | 3.840 | 3.874 | 48,432 | 3.8462 | 0.86% |
| 2024-05-09 | 0 | 4.650 | 4.540 | 4.650 | 4.650 | 4.650 | 110,000 | 511,500 | 4.6500 | 3.840 | 3.750 | 3.840 | 3.840 | 3.840 | 133,187 | 3.8405 | 1.09% |
| 2024-05-08 | 0 | 4.600 | 4.550 | 4.600 | 4.590 | 4.610 | 272,000 | 1,251,340 | 4.6005 | 3.799 | 3.758 | 3.799 | 3.791 | 3.807 | 329,335 | 3.7996 | 0.22% |
| 2024-05-07 | 0 | 4.590 | 4.550 | 4.570 | 4.520 | 4.640 | 16,000 | 73,500 | 4.5938 | 3.791 | 3.758 | 3.774 | 3.733 | 3.832 | 19,373 | 3.7940 | 0.00% |
| 2024-05-06 | 0 | 4.590 | 4.590 | 4.720 | 4.570 | 4.620 | 18,000 | 82,720 | 4.5956 | 3.791 | 3.791 | 3.898 | 3.774 | 3.816 | 21,794 | 3.7955 | -2.55% |
| 2024-05-03 | 0 | 4.710 | 4.560 | 4.710 | 4.510 | 4.730 | 60,000 | 274,440 | 4.5740 | 3.890 | 3.766 | 3.890 | 3.725 | 3.907 | 72,647 | 3.7777 | 1.29% |
| 2024-05-02 | 0 | 4.650 | 4.510 | 4.700 | 4.650 | 4.650 | 4,000 | 18,600 | 4.6500 | 3.840 | 3.725 | 3.882 | 3.840 | 3.840 | 4,843 | 3.8405 | 0.43% |
| 2024-04-30 | 0 | 4.630 | 4.620 | 4.740 | 4.600 | 4.630 | 10,000 | 46,240 | 4.6240 | 3.824 | 3.816 | 3.915 | 3.799 | 3.824 | 12,108 | 3.8190 | 0.22% |
| 2024-04-29 | 0 | 4.620 | 4.510 | 4.740 | 4.620 | 4.620 | 2,000 | 9,240 | 4.6200 | 3.816 | 3.725 | 3.915 | 3.816 | 3.816 | 2,422 | 3.8157 | 1.09% |
| 2024-04-26 | 0 | 4.570 | 4.570 | 4.600 | 4.570 | 4.600 | 182,000 | 836,920 | 4.5985 | 3.774 | 3.774 | 3.799 | 3.774 | 3.799 | 220,364 | 3.7979 | -0.22% |
| 2024-04-25 | 0 | 4.580 | 4.550 | 4.580 | 4.580 | 4.600 | 24,400 | 112,132 | 4.5956 | 3.783 | 3.758 | 3.783 | 3.783 | 3.799 | 29,543 | 3.7955 | 0.66% |
| 2024-04-24 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.550 | 90,000 | 409,500 | 4.5500 | 3.758 | 3.758 | 3.799 | 3.758 | 3.758 | 108,971 | 3.7579 | 1.11% |
| 2024-04-23 | 0 | 4.500 | 4.500 | 4.530 | 4.500 | 4.550 | 126,104 | 571,752 | 4.5340 | 3.717 | 3.717 | 3.741 | 3.717 | 3.758 | 152,685 | 3.7446 | 0.00% |
| 2024-04-22 | 0 | 4.500 | 4.500 | 4.550 | - | - | 0 | 0 | - | 3.717 | 3.717 | 3.758 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 4.500 | 4.500 | 4.510 | 4.500 | 4.550 | 142,000 | 643,800 | 4.5338 | 3.717 | 3.717 | 3.725 | 3.717 | 3.758 | 171,932 | 3.7445 | 0.00% |
| 2024-04-18 | 0 | 4.500 | 4.500 | 4.700 | - | - | 0 | 0 | - | 3.717 | 3.717 | 3.882 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 4.500 | 4.500 | 4.520 | 4.500 | 4.500 | 30,000 | 135,000 | 4.5000 | 3.717 | 3.717 | 3.733 | 3.717 | 3.717 | 36,324 | 3.7166 | -0.22% |
| 2024-04-16 | 0 | 4.510 | 4.510 | 4.520 | 4.510 | 4.520 | 40,000 | 180,780 | 4.5195 | 3.725 | 3.725 | 3.733 | 3.725 | 3.733 | 48,432 | 3.7327 | -1.10% |
| 2024-04-15 | 0 | 4.560 | 4.550 | 4.650 | 4.560 | 4.560 | 6,000 | 27,360 | 4.5600 | 3.766 | 3.758 | 3.840 | 3.766 | 3.766 | 7,265 | 3.7661 | 0.88% |
| 2024-04-12 | 0 | 4.520 | 4.520 | 4.770 | 4.480 | 4.490 | 26,640 | 119,415 | 4.4825 | 3.733 | 3.733 | 3.940 | 3.700 | 3.708 | 32,255 | 3.7022 | -5.44% |
| 2024-04-11 | 0 | 4.780 | 4.480 | 4.800 | - | - | 0 | 0 | - | 3.948 | 3.700 | 3.964 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 4.780 | 4.600 | 4.800 | 4.770 | 4.780 | 152,960 | 730,908 | 4.7784 | 3.948 | 3.799 | 3.964 | 3.940 | 3.948 | 185,202 | 3.9465 | 0.00% |
| 2024-04-09 | 0 | 4.780 | 4.700 | 4.780 | - | - | 0 | 0 | - | 3.948 | 3.882 | 3.948 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 4.780 | 4.600 | 4.780 | - | - | 0 | 0 | - | 3.948 | 3.799 | 3.948 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 4.780 | 4.610 | 4.780 | - | - | 0 | 0 | - | 3.948 | 3.807 | 3.948 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 4.780 | 4.550 | 4.780 | 4.790 | 4.790 | 4,000 | 18,680 | 4.6700 | 3.948 | 3.758 | 3.948 | 3.956 | 3.956 | 4,843 | 3.8570 | -0.21% |
| 2024-04-02 | 0 | 4.790 | 4.550 | 4.790 | - | - | 0 | 0 | - | 3.956 | 3.758 | 3.956 | - | - | 0 | - | -0.62% |
| 2024-03-28 | 0 | 4.820 | 4.800 | 4.820 | 4.800 | 4.820 | 32,000 | 154,200 | 4.8188 | 3.981 | 3.964 | 3.981 | 3.964 | 3.981 | 38,745 | 3.9798 | 0.42% |
| 2024-03-27 | 0 | 4.800 | 4.500 | 4.800 | 4.800 | 4.820 | 48,000 | 231,200 | 4.8167 | 3.964 | 3.717 | 3.964 | 3.964 | 3.981 | 58,118 | 3.9781 | 0.00% |
| 2024-03-26 | 0 | 4.800 | 4.690 | 4.800 | 4.800 | 4.820 | 12,000 | 57,640 | 4.8033 | 3.964 | 3.874 | 3.964 | 3.964 | 3.981 | 14,529 | 3.9671 | 2.13% |
| 2024-03-25 | 0 | 4.700 | 4.690 | 4.820 | 4.690 | 4.700 | 18,000 | 84,500 | 4.6944 | 3.882 | 3.874 | 3.981 | 3.874 | 3.882 | 21,794 | 3.8772 | 1.08% |
| 2024-03-22 | 0 | 4.650 | 4.590 | 4.660 | 4.640 | 4.680 | 92,000 | 427,740 | 4.6493 | 3.840 | 3.791 | 3.849 | 3.832 | 3.865 | 111,393 | 3.8399 | 1.09% |
| 2024-03-21 | 0 | 4.600 | 4.580 | 4.600 | 4.580 | 4.600 | 90,107 | 414,452 | 4.5996 | 3.799 | 3.783 | 3.799 | 3.783 | 3.799 | 109,101 | 3.7988 | -0.22% |
| 2024-03-20 | 0 | 4.610 | 4.610 | 4.680 | 4.580 | 4.640 | 38,000 | 174,960 | 4.6042 | 3.807 | 3.807 | 3.865 | 3.783 | 3.832 | 46,010 | 3.8027 | -0.86% |
| 2024-03-19 | 0 | 4.650 | 4.660 | 4.730 | 4.650 | 4.750 | 42,000 | 196,780 | 4.6852 | 3.840 | 3.849 | 3.907 | 3.840 | 3.923 | 50,853 | 3.8696 | -2.11% |
| 2024-03-18 | 0 | 4.750 | 4.720 | 4.750 | - | - | 0 | 0 | - | 3.923 | 3.898 | 3.923 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 4.750 | 4.740 | 4.750 | 4.750 | 4.850 | 96,000 | 456,980 | 4.7602 | 3.923 | 3.915 | 3.923 | 3.923 | 4.006 | 116,236 | 3.9315 | -0.21% |
| 2024-03-14 | 0 | 4.760 | 4.700 | 4.880 | - | - | 0 | 0 | - | 3.931 | 3.882 | 4.030 | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 4.760 | 4.750 | 4.930 | 4.750 | 4.760 | 14,000 | 66,600 | 4.7571 | 3.931 | 3.923 | 4.072 | 3.923 | 3.931 | 16,951 | 3.9290 | 0.00% |
| 2024-03-12 | 0 | 4.760 | 4.750 | 4.940 | 4.750 | 4.760 | 14,000 | 66,600 | 4.7571 | 3.931 | 3.923 | 4.080 | 3.923 | 3.931 | 16,951 | 3.9290 | -1.65% |
| 2024-03-11 | 0 | 4.840 | 4.720 | 4.840 | 4.690 | 4.840 | 380,000 | 1,828,840 | 4.8127 | 3.997 | 3.898 | 3.997 | 3.874 | 3.997 | 460,100 | 3.9749 | -0.21% |
| 2024-03-08 | 0 | 4.850 | 4.810 | 4.960 | - | - | 0 | 0 | - | 4.006 | 3.973 | 4.096 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 4.850 | 4.810 | 4.950 | - | - | 0 | 0 | - | 4.006 | 3.973 | 4.088 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 4.850 | 4.820 | 4.870 | 4.850 | 4.870 | 100,000 | 486,000 | 4.8600 | 4.006 | 3.981 | 4.022 | 4.006 | 4.022 | 121,079 | 4.0139 | -0.41% |
| 2024-03-05 | 0 | 4.870 | 4.810 | 4.880 | 4.880 | 4.880 | 16,000 | 78,080 | 4.8800 | 4.022 | 3.973 | 4.030 | 4.030 | 4.030 | 19,373 | 4.0304 | 0.00% |
| 2024-03-04 | 0 | 4.870 | 4.870 | 4.930 | 4.820 | 4.870 | 34,000 | 164,740 | 4.8453 | 4.022 | 4.022 | 4.072 | 3.981 | 4.022 | 41,167 | 4.0018 | 0.00% |
| 2024-03-01 | 0 | 4.870 | 4.870 | 4.920 | 4.870 | 4.980 | 16,000 | 78,740 | 4.9213 | 4.022 | 4.022 | 4.063 | 4.022 | 4.113 | 19,373 | 4.0645 | -2.21% |
| 2024-02-29 | 0 | 4.980 | 4.910 | 4.990 | - | - | 0 | 0 | - | 4.113 | 4.055 | 4.121 | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 4.980 | 4.910 | 4.990 | 4.910 | 4.980 | 8,000 | 39,560 | 4.9450 | 4.113 | 4.055 | 4.121 | 4.055 | 4.113 | 9,686 | 4.0841 | -0.20% |
| 2024-02-27 | 0 | 4.990 | 4.920 | 4.990 | 4.940 | 4.990 | 10,000 | 49,800 | 4.9800 | 4.121 | 4.063 | 4.121 | 4.080 | 4.121 | 12,108 | 4.1130 | 1.63% |
| 2024-02-26 | 0 | 4.910 | 4.900 | 4.960 | 4.910 | 4.910 | 16,000 | 78,560 | 4.9100 | 4.055 | 4.047 | 4.096 | 4.055 | 4.055 | 19,373 | 4.0552 | -1.41% |
| 2024-02-23 | 0 | 4.980 | 4.970 | 5.000 | 4.950 | 5.000 | 64,098 | 319,010 | 4.9769 | 4.113 | 4.105 | 4.130 | 4.088 | 4.130 | 77,609 | 4.1105 | -1.19% |
| 2024-02-22 | 0 | 5.040 | 5.000 | 5.080 | - | - | 0 | 0 | - | 4.163 | 4.130 | 4.196 | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 5.040 | 5.020 | 5.080 | 5.020 | 5.040 | 39,320 | 197,920 | 5.0336 | 4.163 | 4.146 | 4.196 | 4.146 | 4.163 | 47,608 | 4.1573 | 0.80% |
| 2024-02-20 | 0 | 5.000 | 4.980 | 5.050 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 4.130 | 4.113 | 4.171 | 4.130 | 4.130 | 9,686 | 4.1295 | -0.99% |
| 2024-02-19 | 0 | 5.050 | 4.960 | 5.050 | - | - | 0 | 0 | - | 4.171 | 4.096 | 4.171 | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 5.050 | 4.990 | 5.090 | 5.040 | 5.050 | 8,000 | 40,360 | 5.0450 | 4.171 | 4.121 | 4.204 | 4.163 | 4.171 | 9,686 | 4.1667 | 0.80% |
| 2024-02-15 | 0 | 5.010 | 5.010 | 5.050 | 4.940 | 5.050 | 28,000 | 140,240 | 5.0086 | 4.138 | 4.138 | 4.171 | 4.080 | 4.171 | 33,902 | 4.1366 | -0.99% |
| 2024-02-14 | 0 | 5.060 | 5.050 | 5.090 | 5.000 | 5.110 | 78,000 | 394,080 | 5.0523 | 4.179 | 4.171 | 4.204 | 4.130 | 4.220 | 94,442 | 4.1727 | 1.20% |
| 2024-02-09 | 0 | 5.000 | 4.910 | 5.000 | 5.000 | 5.000 | 4,000 | 20,000 | 5.0000 | 4.130 | 4.055 | 4.130 | 4.130 | 4.130 | 4,843 | 4.1295 | -1.57% |
| 2024-02-08 | 0 | 5.080 | 5.020 | 5.080 | 5.000 | 5.100 | 228,000 | 1,150,960 | 5.0481 | 4.196 | 4.146 | 4.196 | 4.130 | 4.212 | 276,060 | 4.1692 | -1.74% |
| 2024-02-07 | 0 | 5.170 | 5.030 | 5.170 | 5.170 | 5.170 | 20,000 | 103,400 | 5.1700 | 4.270 | 4.154 | 4.270 | 4.270 | 4.270 | 24,216 | 4.2699 | 0.78% |
| 2024-02-06 | 0 | 5.130 | 5.130 | 5.150 | 5.090 | 5.130 | 18,000 | 92,020 | 5.1122 | 4.237 | 4.237 | 4.253 | 4.204 | 4.237 | 21,794 | 4.2222 | 0.79% |
| 2024-02-05 | 0 | 5.090 | 5.060 | 5.090 | 5.070 | 5.090 | 138,000 | 701,620 | 5.0842 | 4.204 | 4.179 | 4.204 | 4.187 | 4.204 | 167,089 | 4.1991 | 0.20% |
| 2024-02-02 | 0 | 5.080 | 5.000 | 5.080 | 5.090 | 5.090 | 4,000 | 20,360 | 5.0900 | 4.196 | 4.130 | 4.196 | 4.204 | 4.204 | 4,843 | 4.2039 | 1.60% |
| 2024-02-01 | 0 | 5.000 | 5.000 | 5.080 | 5.000 | 5.010 | 26,000 | 130,220 | 5.0085 | 4.130 | 4.130 | 4.196 | 4.130 | 4.138 | 31,481 | 4.1365 | -0.60% |
| 2024-01-31 | 0 | 5.030 | 5.020 | 5.090 | 5.030 | 5.030 | 4,000 | 20,120 | 5.0300 | 4.154 | 4.146 | 4.204 | 4.154 | 4.154 | 4,843 | 4.1543 | -1.76% |
| 2024-01-30 | 0 | 5.120 | 5.020 | 5.120 | - | - | 0 | 0 | - | 4.229 | 4.146 | 4.229 | - | - | 0 | - | -0.19% |
| 2024-01-29 | 0 | 5.130 | 5.040 | 5.130 | - | - | 0 | 0 | - | 4.237 | 4.163 | 4.237 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 5.130 | 5.030 | 5.130 | 5.120 | 5.130 | 6,000 | 30,760 | 5.1267 | 4.237 | 4.154 | 4.237 | 4.229 | 4.237 | 7,265 | 4.2342 | 0.79% |
| 2024-01-25 | 0 | 5.090 | 5.020 | 5.160 | - | - | 0 | 0 | - | 4.204 | 4.146 | 4.262 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 5.090 | 5.050 | 5.110 | 5.060 | 5.090 | 8,000 | 40,600 | 5.0750 | 4.204 | 4.171 | 4.220 | 4.179 | 4.204 | 9,686 | 4.1915 | 0.79% |
| 2024-01-23 | 0 | 5.050 | 5.050 | 5.090 | 5.010 | 5.100 | 68,000 | 343,760 | 5.0553 | 4.171 | 4.171 | 4.204 | 4.138 | 4.212 | 82,334 | 4.1752 | -1.17% |
| 2024-01-22 | 0 | 5.110 | 5.050 | 5.210 | 5.110 | 5.130 | 18,094 | 92,530 | 5.1138 | 4.220 | 4.171 | 4.303 | 4.220 | 4.237 | 21,908 | 4.2236 | -1.54% |
| 2024-01-19 | 0 | 5.190 | 5.140 | 5.270 | 5.180 | 5.190 | 40,000 | 207,560 | 5.1890 | 4.286 | 4.245 | 4.353 | 4.278 | 4.286 | 48,432 | 4.2856 | 0.78% |
| 2024-01-18 | 0 | 5.150 | 5.150 | 5.190 | - | - | 15,000 | 77,100 | 5.1400 | 4.253 | 4.253 | 4.286 | - | - | 18,162 | 4.2452 | 0.19% |
| 2024-01-17 | 0 | 5.140 | 5.010 | 5.220 | 5.140 | 5.160 | 20,000 | 102,860 | 5.1430 | 4.245 | 4.138 | 4.311 | 4.245 | 4.262 | 24,216 | 4.2476 | -2.84% |
| 2024-01-16 | 0 | 5.290 | 5.230 | 5.370 | - | - | 0 | 0 | - | 4.369 | 4.319 | 4.435 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 5.290 | 5.290 | 5.380 | 5.290 | 5.290 | 22,000 | 116,380 | 5.2900 | 4.369 | 4.369 | 4.443 | 4.369 | 4.369 | 26,637 | 4.3690 | -0.38% |
| 2024-01-12 | 0 | 5.310 | 5.310 | 5.380 | 5.310 | 5.310 | 102,000 | 541,620 | 5.3100 | 4.386 | 4.386 | 4.443 | 4.386 | 4.386 | 123,501 | 4.3856 | -0.19% |
| 2024-01-11 | 0 | 5.320 | 5.310 | 5.450 | 5.320 | 5.320 | 8,000 | 42,560 | 5.3200 | 4.394 | 4.386 | 4.501 | 4.394 | 4.394 | 9,686 | 4.3938 | -1.48% |
| 2024-01-10 | 0 | 5.400 | 5.310 | 5.400 | - | - | 0 | 0 | - | 4.460 | 4.386 | 4.460 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 5.400 | 5.330 | 5.400 | - | - | 0 | 0 | - | 4.460 | 4.402 | 4.460 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 5.400 | 5.320 | 5.510 | - | - | 0 | 0 | - | 4.460 | 4.394 | 4.551 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 5.400 | 5.400 | 5.430 | 5.330 | 5.400 | 34,400 | 185,404 | 5.3897 | 4.460 | 4.460 | 4.485 | 4.402 | 4.460 | 41,651 | 4.4514 | -0.74% |
| 2024-01-04 | 0 | 5.440 | 5.380 | 5.440 | 5.380 | 5.440 | 128,000 | 692,360 | 5.4091 | 4.493 | 4.443 | 4.493 | 4.443 | 4.493 | 154,981 | 4.4674 | -0.18% |
| 2024-01-03 | 0 | 5.450 | 5.400 | 5.450 | - | - | 0 | 0 | - | 4.501 | 4.460 | 4.501 | - | - | 0 | - | 0.00% |
| 2024-01-02 | 0 | 5.450 | 5.400 | 5.490 | 5.400 | 5.450 | 28,000 | 151,600 | 5.4143 | 4.501 | 4.460 | 4.534 | 4.460 | 4.501 | 33,902 | 4.4717 | 0.93% |
| 2023-12-29 | 0 | 5.400 | 5.330 | 5.400 | 5.300 | 5.400 | 22,000 | 117,120 | 5.3236 | 4.460 | 4.402 | 4.460 | 4.377 | 4.460 | 26,637 | 4.3968 | 1.31% |
| 2023-12-28 | 0 | 5.330 | 5.330 | 5.560 | 5.300 | 5.310 | 12,000 | 63,700 | 5.3083 | 4.402 | 4.402 | 4.592 | 4.377 | 4.386 | 14,529 | 4.3842 | -1.66% |
| 2023-12-27 | 0 | 5.420 | 5.310 | 5.560 | - | - | 0 | 0 | - | 4.476 | 4.386 | 4.592 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 5.420 | 5.300 | 5.550 | 5.420 | 5.480 | 94,000 | 509,620 | 5.4215 | 4.476 | 4.377 | 4.584 | 4.476 | 4.526 | 113,814 | 4.4776 | 0.37% |
| 2023-12-21 | 0 | 5.400 | 5.400 | 5.460 | 5.400 | 5.420 | 136,089 | 735,932 | 5.4077 | 4.460 | 4.460 | 4.509 | 4.460 | 4.476 | 164,775 | 4.4663 | 0.00% |
| 2023-12-20 | 0 | 5.400 | 5.290 | 5.400 | - | - | 0 | 0 | - | 4.460 | 4.369 | 4.460 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 5.400 | 5.400 | 5.490 | 5.380 | 5.400 | 72,000 | 388,600 | 5.3972 | 4.460 | 4.460 | 4.534 | 4.443 | 4.460 | 87,177 | 4.4576 | 0.00% |
| 2023-12-18 | 0 | 5.400 | 5.380 | 5.400 | 5.400 | 5.400 | 108,000 | 583,200 | 5.4000 | 4.460 | 4.443 | 4.460 | 4.460 | 4.460 | 130,765 | 4.4599 | 0.00% |
| 2023-12-15 | 0 | 5.400 | 5.380 | 5.490 | - | - | 0 | 0 | - | 4.460 | 4.443 | 4.534 | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 5.400 | 5.380 | 5.570 | - | - | 0 | 0 | - | 4.460 | 4.443 | 4.600 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 4.460 | 4.419 | 4.460 | 4.460 | 4.460 | 24,216 | 4.4599 | 0.00% |
| 2023-12-12 | 0 | 5.400 | 5.330 | 5.450 | - | - | 0 | 0 | - | 4.460 | 4.402 | 4.501 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 12,000 | 64,800 | 5.4000 | 4.460 | 4.460 | 4.501 | 4.460 | 4.460 | 14,529 | 4.4599 | 0.00% |
| 2023-12-08 | 0 | 5.400 | 5.330 | 5.400 | - | - | 0 | 0 | - | 4.460 | 4.402 | 4.460 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 5.400 | 5.400 | 5.440 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 4.460 | 4.460 | 4.493 | 4.460 | 4.460 | 7,265 | 4.4599 | 0.00% |
| 2023-12-06 | 0 | 5.400 | 5.400 | 5.470 | 5.390 | 5.400 | 126,000 | 680,360 | 5.3997 | 4.460 | 4.460 | 4.518 | 4.452 | 4.460 | 152,560 | 4.4596 | 1.12% |
| 2023-12-05 | 0 | 5.340 | 5.280 | 5.390 | - | - | 0 | 0 | - | 4.410 | 4.361 | 4.452 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 5.340 | 5.340 | 5.420 | 5.320 | 5.340 | 28,000 | 149,340 | 5.3336 | 4.410 | 4.410 | 4.476 | 4.394 | 4.410 | 33,902 | 4.4050 | 0.00% |
| 2023-12-01 | 0 | 5.340 | 5.250 | 5.340 | 5.250 | 5.350 | 38,000 | 199,780 | 5.2574 | 4.410 | 4.336 | 4.410 | 4.336 | 4.419 | 46,010 | 4.3421 | 1.33% |
| 2023-11-30 | 0 | 5.270 | 5.270 | 5.350 | 5.260 | 5.370 | 66,000 | 354,200 | 5.3667 | 4.353 | 4.353 | 4.419 | 4.344 | 4.435 | 79,912 | 4.4324 | -2.23% |
| 2023-11-29 | 0 | 5.390 | 5.390 | 5.450 | 5.370 | 5.450 | 168,000 | 904,080 | 5.3814 | 4.452 | 4.452 | 4.501 | 4.435 | 4.501 | 203,413 | 4.4446 | 2.08% |
| 2023-11-28 | 0 | 5.280 | 5.260 | 5.390 | - | - | 0 | 0 | - | 4.361 | 4.344 | 4.452 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 5.280 | 5.280 | 5.380 | 5.280 | 5.360 | 16,000 | 85,600 | 5.3500 | 4.361 | 4.361 | 4.443 | 4.361 | 4.427 | 19,373 | 4.4186 | -1.86% |
| 2023-11-24 | 0 | 5.380 | 5.370 | 5.470 | 5.380 | 5.380 | 12,000 | 64,560 | 5.3800 | 4.443 | 4.435 | 4.518 | 4.443 | 4.443 | 14,529 | 4.4434 | 0.00% |
| 2023-11-23 | 0 | 5.380 | 5.370 | 5.490 | - | - | 0 | 0 | - | 4.443 | 4.435 | 4.534 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 5.380 | 5.370 | 5.460 | 5.380 | 5.390 | 20,000 | 107,640 | 5.3820 | 4.443 | 4.435 | 4.509 | 4.443 | 4.452 | 24,216 | 4.4450 | -0.74% |
| 2023-11-21 | 0 | 5.420 | 5.390 | 5.550 | - | - | 89 | 493 | 5.5393 | 4.476 | 4.452 | 4.584 | - | - | 108 | 4.5750 | 0.00% |
| 2023-11-20 | 0 | 5.420 | 5.370 | 5.550 | - | - | 0 | 0 | - | 4.476 | 4.435 | 4.584 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 5.420 | 5.370 | 5.550 | - | - | 0 | 0 | - | 4.476 | 4.435 | 4.584 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 5.420 | 5.380 | 5.420 | 5.360 | 5.550 | 20,000 | 109,880 | 5.4940 | 4.476 | 4.443 | 4.476 | 4.427 | 4.584 | 24,216 | 4.5375 | -0.73% |
| 2023-11-15 | 0 | 5.460 | 5.450 | 5.500 | 5.450 | 5.460 | 30,000 | 163,620 | 5.4540 | 4.509 | 4.501 | 4.542 | 4.501 | 4.509 | 36,324 | 4.5045 | 0.18% |
| 2023-11-14 | 0 | 5.450 | 5.330 | 5.490 | - | - | 0 | 0 | - | 4.501 | 4.402 | 4.534 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 5.450 | 5.320 | 5.450 | - | - | 0 | 0 | - | 4.501 | 4.394 | 4.501 | - | - | 0 | - | -0.18% |
| 2023-11-10 | 0 | 5.460 | 5.320 | 5.500 | - | - | 0 | 0 | - | 4.509 | 4.394 | 4.542 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 5.460 | 5.370 | 5.500 | - | - | 0 | 0 | - | 4.509 | 4.435 | 4.542 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 5.460 | 5.370 | 5.460 | 5.500 | 5.500 | 100,000 | 550,000 | 5.5000 | 4.509 | 4.435 | 4.509 | 4.542 | 4.542 | 121,079 | 4.5425 | 1.49% |
| 2023-11-07 | 0 | 5.380 | 5.380 | 5.490 | 5.380 | 5.490 | 24,000 | 130,220 | 5.4258 | 4.443 | 4.443 | 4.534 | 4.443 | 4.534 | 29,059 | 4.4812 | -2.36% |
| 2023-11-06 | 0 | 5.510 | 5.510 | 5.570 | 5.500 | 5.510 | 80,000 | 440,100 | 5.5013 | 4.551 | 4.551 | 4.600 | 4.542 | 4.551 | 96,863 | 4.5435 | 0.18% |
| 2023-11-03 | 0 | 5.500 | 5.380 | 5.500 | 5.350 | 5.500 | 16,000 | 87,400 | 5.4625 | 4.542 | 4.443 | 4.542 | 4.419 | 4.542 | 19,373 | 4.5115 | 2.80% |
| 2023-11-02 | 0 | 5.350 | 5.350 | 5.540 | - | - | 0 | 0 | - | 4.419 | 4.419 | 4.576 | - | - | 0 | - | 0.19% |
| 2023-11-01 | 0 | 5.340 | 5.340 | 5.510 | - | - | 0 | 0 | - | 4.410 | 4.410 | 4.551 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 5.340 | 5.330 | 5.510 | - | - | 0 | 0 | - | 4.410 | 4.402 | 4.551 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 5.340 | 5.330 | 5.530 | 5.330 | 5.340 | 14,000 | 74,740 | 5.3386 | 4.410 | 4.402 | 4.567 | 4.402 | 4.410 | 16,951 | 4.4092 | -3.26% |
| 2023-10-27 | 0 | 5.520 | 5.320 | 5.600 | - | - | 0 | 0 | - | 4.559 | 4.394 | 4.625 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 5.520 | 5.510 | 5.600 | 5.510 | 5.520 | 26,000 | 143,380 | 5.5146 | 4.559 | 4.551 | 4.625 | 4.551 | 4.559 | 31,481 | 4.5546 | 0.18% |
| 2023-10-25 | 0 | 5.510 | 5.500 | 5.590 | 5.500 | 5.600 | 37,000 | 204,650 | 5.5311 | 4.551 | 4.542 | 4.617 | 4.542 | 4.625 | 44,799 | 4.5682 | -1.61% |
| 2023-10-24 | 0 | 5.600 | 5.340 | 5.600 | - | - | 88 | 491 | 5.5795 | 4.625 | 4.410 | 4.625 | - | - | 107 | 4.6082 | 0.00% |
| 2023-10-20 | 0 | 5.600 | 5.420 | 5.600 | - | - | 0 | 0 | - | 4.625 | 4.476 | 4.625 | - | - | 0 | - | -0.36% |
| 2023-10-19 | 0 | 5.620 | 5.450 | 5.640 | - | - | 0 | 0 | - | 4.642 | 4.501 | 4.658 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 5.620 | 5.620 | 5.780 | - | - | 0 | 0 | - | 4.642 | 4.642 | 4.774 | - | - | 0 | - | 0.36% |
| 2023-10-17 | 0 | 5.600 | 5.400 | 5.780 | - | - | 0 | 0 | - | 4.625 | 4.460 | 4.774 | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 5.600 | 5.600 | 5.780 | - | - | 1,624 | 9,045 | 5.5696 | 4.625 | 4.625 | 4.774 | - | - | 1,966 | 4.6000 | 0.54% |
| 2023-10-13 | 0 | 5.570 | 5.570 | 5.680 | 5.570 | 5.660 | 72,000 | 401,580 | 5.5775 | 4.600 | 4.600 | 4.691 | 4.600 | 4.675 | 87,177 | 4.6065 | 2.20% |
| 2023-10-12 | 0 | 5.450 | 5.360 | 5.570 | - | - | 0 | 0 | - | 4.501 | 4.427 | 4.600 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 5.450 | 5.420 | 5.570 | 5.420 | 5.580 | 12,000 | 65,420 | 5.4517 | 4.501 | 4.476 | 4.600 | 4.476 | 4.609 | 14,529 | 4.5026 | 1.68% |
| 2023-10-10 | 0 | 5.360 | 5.360 | 5.500 | 5.340 | 5.500 | 6,000 | 32,680 | 5.4467 | 4.427 | 4.427 | 4.542 | 4.410 | 4.542 | 7,265 | 4.4984 | -2.55% |
| 2023-10-09 | 0 | 5.500 | 5.350 | 5.660 | - | - | 0 | 0 | - | 4.542 | 4.419 | 4.675 | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 5.500 | 5.500 | 5.580 | 5.500 | 5.590 | 82,000 | 451,180 | 5.5022 | 4.542 | 4.542 | 4.609 | 4.542 | 4.617 | 99,285 | 4.5443 | 0.36% |
| 2023-10-05 | 0 | 5.480 | 5.480 | 5.540 | 5.480 | 5.480 | 34,000 | 186,320 | 5.4800 | 4.526 | 4.526 | 4.576 | 4.526 | 4.526 | 41,167 | 4.5260 | 0.74% |
| 2023-10-04 | 0 | 5.440 | 5.440 | 5.500 | - | - | 0 | 0 | - | 4.493 | 4.493 | 4.542 | - | - | 0 | - | 0.37% |
| 2023-10-03 | 0 | 5.420 | 5.420 | 5.480 | 5.420 | 5.420 | 188,000 | 1,018,960 | 5.4200 | 4.476 | 4.476 | 4.526 | 4.476 | 4.476 | 227,629 | 4.4764 | 0.74% |
| 2023-09-29 | 0 | 5.380 | 5.380 | 5.560 | - | - | 0 | 0 | - | 4.443 | 4.443 | 4.592 | - | - | 0 | - | 1.51% |
| 2023-09-28 | 0 | 5.300 | 5.300 | 5.460 | 5.220 | 5.320 | 312,000 | 1,653,740 | 5.3004 | 4.377 | 4.377 | 4.509 | 4.311 | 4.394 | 377,766 | 4.3777 | 0.00% |
| 2023-09-27 | 0 | 5.300 | 5.300 | 5.340 | 5.200 | 5.300 | 28,000 | 147,400 | 5.2643 | 4.377 | 4.377 | 4.410 | 4.295 | 4.377 | 33,902 | 4.3478 | 0.00% |
| 2023-09-26 | 0 | 5.300 | 5.280 | 5.390 | 5.170 | 5.310 | 58,000 | 303,020 | 5.2245 | 4.377 | 4.361 | 4.452 | 4.270 | 4.386 | 70,226 | 4.3149 | -3.64% |
| 2023-09-25 | 0 | 5.500 | 5.370 | 5.540 | 5.470 | 5.500 | 24,000 | 131,940 | 5.4975 | 4.542 | 4.435 | 4.576 | 4.518 | 4.542 | 29,059 | 4.5404 | -0.36% |
| 2023-09-22 | 0 | 5.520 | 5.500 | 5.580 | 5.500 | 5.530 | 20,000 | 110,260 | 5.5130 | 4.559 | 4.542 | 4.609 | 4.542 | 4.567 | 24,216 | 4.5532 | -1.43% |
| 2023-09-21 | 0 | 5.600 | 5.600 | 5.660 | 5.600 | 5.660 | 8,000 | 45,160 | 5.6450 | 4.625 | 4.625 | 4.675 | 4.625 | 4.675 | 9,686 | 4.6622 | -1.06% |
| 2023-09-20 | 0 | 5.660 | 5.650 | 5.720 | 5.650 | 5.660 | 6,000 | 33,940 | 5.6567 | 4.675 | 4.666 | 4.724 | 4.666 | 4.675 | 7,265 | 4.6719 | 0.00% |
| 2023-09-19 | 0 | 5.660 | 5.520 | 5.740 | - | - | 0 | 0 | - | 4.675 | 4.559 | 4.741 | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 5.660 | 5.660 | 5.750 | 5.660 | 5.750 | 100,000 | 566,180 | 5.6618 | 4.675 | 4.675 | 4.749 | 4.675 | 4.749 | 121,079 | 4.6761 | 1.07% |
| 2023-09-15 | 0 | 5.600 | 5.600 | 5.730 | 5.590 | 5.610 | 346,882 | 1,942,444 | 5.5997 | 4.625 | 4.625 | 4.732 | 4.617 | 4.633 | 420,001 | 4.6249 | 0.00% |
| 2023-09-14 | 0 | 5.600 | 5.550 | 5.600 | 5.570 | 5.600 | 232,000 | 1,299,140 | 5.5997 | 4.625 | 4.584 | 4.625 | 4.600 | 4.625 | 280,903 | 4.6249 | 0.00% |
| 2023-09-13 | 0 | 5.600 | 5.520 | 5.600 | 5.510 | 5.610 | 114,000 | 638,220 | 5.5984 | 4.625 | 4.559 | 4.625 | 4.551 | 4.633 | 138,030 | 4.6238 | 0.00% |
| 2023-09-12 | 0 | 5.600 | 5.600 | 5.620 | 5.600 | 5.620 | 54,000 | 302,480 | 5.6015 | 4.625 | 4.625 | 4.642 | 4.625 | 4.642 | 65,383 | 4.6263 | 0.36% |
| 2023-09-11 | 0 | 5.580 | 5.580 | 5.620 | 5.530 | 5.580 | 14,000 | 77,820 | 5.5586 | 4.609 | 4.609 | 4.642 | 4.567 | 4.609 | 16,951 | 4.5909 | -1.24% |
| 2023-09-07 | 0 | 5.650 | 5.590 | 5.750 | - | - | 0 | 0 | - | 4.666 | 4.617 | 4.749 | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 5.650 | 5.650 | 5.780 | - | - | 0 | 0 | - | 4.666 | 4.666 | 4.774 | - | - | 0 | - | 1.99% |
| 2023-09-05 | 0 | 5.540 | 5.540 | 5.770 | - | - | 0 | 0 | - | 4.576 | 4.576 | 4.765 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 5.540 | 5.540 | 5.780 | 5.500 | 5.540 | 8,000 | 44,120 | 5.5150 | 4.576 | 4.576 | 4.774 | 4.542 | 4.576 | 9,686 | 4.5549 | -2.46% |
| 2023-08-31 | 0 | 5.790 | 5.610 | 5.800 | 5.590 | 5.790 | 42,000 | 241,240 | 5.7438 | 4.691 | 4.545 | 4.699 | 4.529 | 4.691 | 51,838 | 4.6537 | 1.58% |
| 2023-08-30 | 0 | 5.700 | 5.670 | 5.740 | 5.700 | 5.700 | 60,000 | 342,000 | 5.7000 | 4.618 | 4.594 | 4.651 | 4.618 | 4.618 | 74,054 | 4.6182 | 0.53% |
| 2023-08-29 | 0 | 5.670 | 5.630 | 5.700 | 5.670 | 5.690 | 10,000 | 56,840 | 5.6840 | 4.594 | 4.562 | 4.618 | 4.594 | 4.610 | 12,342 | 4.6053 | 1.61% |
| 2023-08-28 | 0 | 5.580 | 5.580 | 5.700 | 5.560 | 5.740 | 222,420 | 1,272,881 | 5.7229 | 4.521 | 4.521 | 4.618 | 4.505 | 4.651 | 274,519 | 4.6368 | -0.36% |
| 2023-08-25 | 0 | 5.600 | 5.560 | 5.600 | 5.630 | 5.640 | 12,000 | 67,580 | 5.6317 | 4.537 | 4.505 | 4.537 | 4.562 | 4.570 | 14,811 | 4.5629 | 0.72% |
| 2023-08-24 | 0 | 5.560 | 5.560 | 5.640 | 5.560 | 5.560 | 18,000 | 100,080 | 5.5600 | 4.505 | 4.505 | 4.570 | 4.505 | 4.505 | 22,216 | 4.5048 | 0.00% |
| 2023-08-23 | 0 | 5.560 | 5.470 | 5.560 | 5.560 | 5.560 | 10,000 | 55,600 | 5.5600 | 4.505 | 4.432 | 4.505 | 4.505 | 4.505 | 12,342 | 4.5048 | -0.71% |
| 2023-08-22 | 0 | 5.600 | 5.560 | 5.600 | 5.560 | 5.600 | 80,000 | 447,720 | 5.5965 | 4.537 | 4.505 | 4.537 | 4.505 | 4.537 | 98,739 | 4.5344 | 0.00% |
| 2023-08-21 | 0 | 5.600 | 5.510 | 5.600 | 5.500 | 5.690 | 34,000 | 189,780 | 5.5818 | 4.537 | 4.464 | 4.537 | 4.456 | 4.610 | 41,964 | 4.5224 | -1.93% |
| 2023-08-18 | 0 | 5.710 | 5.710 | 5.880 | 5.710 | 5.730 | 35,263 | 205,021 | 5.8141 | 4.626 | 4.626 | 4.764 | 4.626 | 4.643 | 43,523 | 4.7106 | -1.21% |
| 2023-08-17 | 0 | 5.780 | 5.720 | 5.980 | 5.750 | 5.790 | 14,000 | 80,580 | 5.7557 | 4.683 | 4.634 | 4.845 | 4.659 | 4.691 | 17,279 | 4.6634 | -0.17% |
| 2023-08-16 | 0 | 5.790 | 5.710 | 5.840 | 5.790 | 5.800 | 14,000 | 81,100 | 5.7929 | 4.691 | 4.626 | 4.732 | 4.691 | 4.699 | 17,279 | 4.6935 | -0.86% |
| 2023-08-15 | 0 | 5.840 | 5.730 | 5.880 | 5.840 | 5.840 | 8,000 | 46,720 | 5.8400 | 4.732 | 4.643 | 4.764 | 4.732 | 4.732 | 9,874 | 4.7317 | 0.00% |
| 2023-08-14 | 0 | 5.840 | 5.810 | 5.960 | 5.790 | 5.970 | 166,000 | 986,000 | 5.9398 | 4.732 | 4.707 | 4.829 | 4.691 | 4.837 | 204,884 | 4.8125 | -2.34% |
| 2023-08-11 | 0 | 5.980 | 5.840 | 5.980 | 5.980 | 5.980 | 38,000 | 227,240 | 5.9800 | 4.845 | 4.732 | 4.845 | 4.845 | 4.845 | 46,901 | 4.8451 | -0.33% |
| 2023-08-10 | 0 | 6.000 | 5.780 | 6.000 | - | - | 0 | 0 | - | 4.861 | 4.683 | 4.861 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 6.000 | 5.800 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 4.861 | 4.699 | 4.861 | 4.861 | 4.861 | 2,468 | 4.8613 | 2.56% |
| 2023-08-08 | 0 | 5.850 | 5.800 | 6.230 | - | - | 0 | 0 | - | 4.740 | 4.699 | 5.048 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 5.850 | 5.850 | 6.000 | 5.820 | 6.000 | 66,000 | 394,920 | 5.9836 | 4.740 | 4.740 | 4.861 | 4.715 | 4.861 | 81,460 | 4.8480 | -0.51% |
| 2023-08-04 | 0 | 5.880 | 5.880 | 6.000 | 5.880 | 5.880 | 6,000 | 35,280 | 5.8800 | 4.764 | 4.764 | 4.861 | 4.764 | 4.764 | 7,405 | 4.7641 | -0.34% |
| 2023-08-03 | 0 | 5.900 | 5.850 | 6.100 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 4.780 | 4.740 | 4.942 | 4.780 | 4.780 | 7,405 | 4.7803 | -1.67% |
| 2023-08-02 | 0 | 6.000 | 5.820 | 5.940 | - | - | 0 | 0 | - | 4.861 | 4.715 | 4.813 | - | - | 0 | - | -2.76% |
| 2023-08-01 | 0 | 6.170 | 6.000 | 6.170 | - | - | 0 | 0 | - | 4.999 | 4.861 | 4.999 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 6.170 | 6.000 | 6.180 | - | - | 0 | 0 | - | 4.999 | 4.861 | 5.007 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 6.170 | 6.100 | 6.240 | 6.000 | 6.170 | 48,000 | 290,920 | 6.0608 | 4.999 | 4.942 | 5.056 | 4.861 | 4.999 | 59,243 | 4.9106 | 2.83% |
| 2023-07-27 | 0 | 6.000 | 6.000 | 6.100 | 5.980 | 6.000 | 4,000 | 23,960 | 5.9900 | 4.861 | 4.861 | 4.942 | 4.845 | 4.861 | 4,937 | 4.8532 | 0.84% |
| 2023-07-26 | 0 | 5.950 | 5.950 | 6.250 | 5.920 | 6.100 | 12,000 | 72,720 | 6.0600 | 4.821 | 4.821 | 5.064 | 4.796 | 4.942 | 14,811 | 4.9099 | -0.83% |
| 2023-07-25 | 0 | 6.000 | 5.950 | 6.050 | - | - | 0 | 0 | - | 4.861 | 4.821 | 4.902 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 6.000 | 5.850 | 6.350 | - | - | 0 | 0 | - | 4.861 | 4.740 | 5.145 | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 6.000 | 5.980 | 6.140 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 4.861 | 4.845 | 4.975 | 4.861 | 4.861 | 4,937 | 4.8613 | 0.00% |
| 2023-07-20 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.000 | 22,000 | 132,000 | 6.0000 | 4.861 | 4.861 | 4.983 | 4.861 | 4.861 | 27,153 | 4.8613 | 0.00% |
| 2023-07-19 | 0 | 6.000 | 5.930 | 6.120 | 5.900 | 6.020 | 6,000 | 35,840 | 5.9733 | 4.861 | 4.805 | 4.959 | 4.780 | 4.878 | 7,405 | 4.8397 | -0.83% |
| 2023-07-18 | 0 | 6.050 | 5.910 | 6.060 | - | - | 0 | 0 | - | 4.902 | 4.788 | 4.910 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 6.050 | 6.050 | 6.120 | 6.040 | 6.120 | 10,000 | 61,040 | 6.1040 | 4.902 | 4.902 | 4.959 | 4.894 | 4.959 | 12,342 | 4.9456 | -2.42% |
| 2023-07-13 | 0 | 6.200 | 5.920 | 6.300 | 6.190 | 6.200 | 104,000 | 644,720 | 6.1992 | 5.023 | 4.796 | 5.104 | 5.015 | 5.023 | 128,361 | 5.0227 | 1.31% |
| 2023-07-12 | 0 | 6.120 | 6.070 | 6.120 | 6.120 | 6.120 | 6,000 | 36,720 | 6.1200 | 4.959 | 4.918 | 4.959 | 4.959 | 4.959 | 7,405 | 4.9585 | 1.49% |
| 2023-07-11 | 0 | 6.030 | 5.870 | 6.030 | - | - | 0 | 0 | - | 4.886 | 4.756 | 4.886 | - | - | 0 | - | -0.33% |
| 2023-07-10 | 0 | 6.050 | 5.860 | 6.050 | 5.840 | 6.080 | 72,000 | 435,796 | 6.0527 | 4.902 | 4.748 | 4.902 | 4.732 | 4.926 | 88,865 | 4.9040 | 2.89% |
| 2023-07-07 | 0 | 5.880 | 5.870 | 5.980 | 5.840 | 5.930 | 22,166 | 130,172 | 5.8726 | 4.764 | 4.756 | 4.845 | 4.732 | 4.805 | 27,358 | 4.7581 | -5.16% |
| 2023-07-06 | 0 | 6.200 | 5.900 | 6.200 | 5.940 | 6.200 | 18,000 | 110,960 | 6.1644 | 5.023 | 4.780 | 5.023 | 4.813 | 5.023 | 22,216 | 4.9945 | 3.33% |
| 2023-07-05 | 0 | 6.000 | 5.910 | 6.240 | - | - | 0 | 0 | - | 4.861 | 4.788 | 5.056 | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 6.000 | 5.970 | 6.240 | - | - | 0 | 0 | - | 4.861 | 4.837 | 5.056 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 6.000 | 6.000 | 6.230 | - | - | 0 | 0 | - | 4.861 | 4.861 | 5.048 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 6.000 | 5.900 | 6.240 | - | - | 0 | 0 | - | 4.861 | 4.780 | 5.056 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 6.000 | 5.830 | 6.040 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 4.861 | 4.724 | 4.894 | 4.861 | 4.861 | 12,342 | 4.8613 | 0.00% |
| 2023-06-28 | 0 | 6.000 | 6.000 | 6.050 | 5.990 | 6.050 | 24,000 | 144,300 | 6.0125 | 4.861 | 4.861 | 4.902 | 4.853 | 4.902 | 29,622 | 4.8714 | 0.84% |
| 2023-06-27 | 0 | 5.950 | 5.950 | 5.990 | 5.900 | 5.950 | 172,000 | 1,016,020 | 5.9071 | 4.821 | 4.821 | 4.853 | 4.780 | 4.821 | 212,289 | 4.7860 | 1.02% |
| 2023-06-26 | 0 | 5.890 | 5.740 | 5.890 | 5.700 | 5.900 | 42,400 | 247,556 | 5.8386 | 4.772 | 4.651 | 4.772 | 4.618 | 4.780 | 52,332 | 4.7305 | 0.00% |
| 2023-06-23 | 0 | 5.890 | 5.850 | 5.890 | 5.890 | 5.890 | 146,000 | 859,940 | 5.8900 | 4.772 | 4.740 | 4.772 | 4.772 | 4.772 | 180,199 | 4.7722 | 0.00% |
| 2023-06-21 | 0 | 5.890 | 5.890 | 5.900 | 5.880 | 5.880 | 116,000 | 682,080 | 5.8800 | 4.772 | 4.772 | 4.780 | 4.764 | 4.764 | 143,172 | 4.7641 | 0.86% |
| 2023-06-20 | 0 | 5.840 | 5.840 | 5.930 | 5.830 | 5.840 | 10,000 | 58,360 | 5.8360 | 4.732 | 4.732 | 4.805 | 4.724 | 4.732 | 12,342 | 4.7284 | -0.68% |
| 2023-06-19 | 0 | 5.880 | 5.820 | 5.880 | - | - | 0 | 0 | - | 4.764 | 4.715 | 4.764 | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 5.880 | 5.810 | 5.980 | - | - | 0 | 0 | - | 4.764 | 4.707 | 4.845 | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 5.880 | 5.790 | 5.920 | - | - | 0 | 0 | - | 4.764 | 4.691 | 4.796 | - | - | 0 | - | 0.00% |
| 2023-06-14 | 0 | 5.880 | 5.880 | 5.920 | 5.880 | 5.880 | 36,000 | 211,680 | 5.8800 | 4.764 | 4.764 | 4.796 | 4.764 | 4.764 | 44,433 | 4.7641 | 0.00% |
| 2023-06-13 | 0 | 5.880 | 5.820 | 5.880 | 5.880 | 5.880 | 4,000 | 23,520 | 5.8800 | 4.764 | 4.715 | 4.764 | 4.764 | 4.764 | 4,937 | 4.7641 | 0.17% |
| 2023-06-12 | 0 | 5.870 | 5.870 | 5.960 | 5.830 | 5.960 | 10,000 | 58,840 | 5.8840 | 4.756 | 4.756 | 4.829 | 4.724 | 4.829 | 12,342 | 4.7673 | -1.51% |
| 2023-06-09 | 0 | 5.960 | 5.900 | 5.970 | 5.960 | 5.970 | 12,000 | 71,540 | 5.9617 | 4.829 | 4.780 | 4.837 | 4.829 | 4.837 | 14,811 | 4.8302 | -0.17% |
| 2023-06-08 | 0 | 5.970 | 5.960 | 6.000 | 5.960 | 5.990 | 68,000 | 406,180 | 5.9732 | 4.837 | 4.829 | 4.861 | 4.829 | 4.853 | 83,928 | 4.8396 | 0.51% |
| 2023-06-07 | 0 | 5.940 | 5.920 | 6.030 | 5.900 | 5.910 | 14,000 | 82,700 | 5.9071 | 4.813 | 4.796 | 4.886 | 4.780 | 4.788 | 17,279 | 4.7861 | 0.51% |
| 2023-06-06 | 0 | 5.910 | 5.910 | 5.920 | 5.900 | 5.910 | 8,000 | 47,240 | 5.9050 | 4.788 | 4.788 | 4.796 | 4.780 | 4.788 | 9,874 | 4.7843 | -0.51% |
| 2023-06-05 | 0 | 5.940 | 5.910 | 5.940 | 5.940 | 6.000 | 62,000 | 370,960 | 5.9832 | 4.813 | 4.788 | 4.813 | 4.813 | 4.861 | 76,523 | 4.8477 | 0.68% |
| 2023-06-02 | 0 | 5.900 | 5.900 | 5.910 | 5.830 | 5.900 | 60,000 | 352,440 | 5.8740 | 4.780 | 4.780 | 4.788 | 4.724 | 4.780 | 74,054 | 4.7592 | 1.37% |
| 2023-06-01 | 0 | 5.820 | 5.820 | 5.830 | 5.820 | 5.840 | 32,000 | 186,480 | 5.8275 | 4.715 | 4.715 | 4.724 | 4.715 | 4.732 | 39,496 | 4.7215 | -0.17% |
| 2023-05-31 | 0 | 5.830 | 5.830 | 5.870 | 5.830 | 5.870 | 70,000 | 410,820 | 5.8689 | 4.724 | 4.724 | 4.756 | 4.724 | 4.756 | 86,397 | 4.7550 | -0.68% |
| 2023-05-30 | 0 | 5.870 | 5.870 | 5.980 | 5.860 | 6.000 | 212,000 | 1,270,720 | 5.9940 | 4.756 | 4.756 | 4.845 | 4.748 | 4.861 | 261,659 | 4.8564 | -0.17% |
| 2023-05-29 | 0 | 6.080 | 6.030 | 6.100 | 6.080 | 6.190 | 110,000 | 672,720 | 6.1156 | 4.764 | 4.725 | 4.780 | 4.764 | 4.850 | 140,384 | 4.7920 | -0.33% |
| 2023-05-25 | 0 | 6.100 | 6.090 | 6.130 | 6.100 | 6.130 | 32,000 | 195,380 | 6.1056 | 4.780 | 4.772 | 4.803 | 4.780 | 4.803 | 40,839 | 4.7842 | -0.49% |
| 2023-05-24 | 0 | 6.130 | 6.130 | 6.140 | 6.130 | 6.130 | 30,000 | 183,900 | 6.1300 | 4.803 | 4.803 | 4.811 | 4.803 | 4.803 | 38,287 | 4.8033 | -0.49% |
| 2023-05-23 | 0 | 6.160 | 6.130 | 6.170 | 6.120 | 6.180 | 10,000 | 61,560 | 6.1560 | 4.827 | 4.803 | 4.835 | 4.795 | 4.842 | 12,762 | 4.8236 | 0.82% |
| 2023-05-22 | 0 | 6.110 | 6.110 | 6.180 | 6.000 | 6.210 | 36,740 | 223,613 | 6.0864 | 4.788 | 4.788 | 4.842 | 4.701 | 4.866 | 46,888 | 4.7691 | -1.93% |
| 2023-05-19 | 0 | 6.230 | 6.220 | 6.400 | 6.220 | 6.230 | 8,000 | 49,800 | 6.2250 | 4.882 | 4.874 | 5.015 | 4.874 | 4.882 | 10,210 | 4.8777 | -0.80% |
| 2023-05-18 | 0 | 6.280 | 6.260 | 6.330 | - | - | 0 | 0 | - | 4.921 | 4.905 | 4.960 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 6.280 | 6.040 | 6.390 | 6.280 | 6.300 | 10,000 | 62,960 | 6.2960 | 4.921 | 4.733 | 5.007 | 4.921 | 4.936 | 12,762 | 4.9333 | -0.32% |
| 2023-05-16 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.350 | 12,000 | 76,020 | 6.3350 | 4.936 | 4.936 | 5.015 | 4.936 | 4.976 | 15,315 | 4.9639 | -0.16% |
| 2023-05-15 | 0 | 6.310 | 6.280 | 6.350 | - | - | 0 | 0 | - | 4.944 | 4.921 | 4.976 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 6.310 | 6.280 | 6.350 | - | - | 0 | 0 | - | 4.944 | 4.921 | 4.976 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 6.310 | 6.260 | 6.490 | - | - | 0 | 0 | - | 4.944 | 4.905 | 5.085 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 6.310 | 6.310 | 6.350 | 6.310 | 6.310 | 50,000 | 315,500 | 6.3100 | 4.944 | 4.944 | 4.976 | 4.944 | 4.944 | 63,811 | 4.9443 | 0.00% |
| 2023-05-09 | 0 | 6.310 | 6.310 | 6.490 | 6.280 | 6.390 | 10,000 | 63,200 | 6.3200 | 4.944 | 4.944 | 5.085 | 4.921 | 5.007 | 12,762 | 4.9521 | -1.25% |
| 2023-05-08 | 0 | 6.390 | 6.390 | 6.410 | 6.390 | 6.410 | 10,014 | 64,069 | 6.3979 | 5.007 | 5.007 | 5.023 | 5.007 | 5.023 | 12,780 | 5.0132 | -0.31% |
| 2023-05-05 | 0 | 6.410 | 6.380 | 6.430 | 6.380 | 6.410 | 10,000 | 64,040 | 6.4040 | 5.023 | 4.999 | 5.038 | 4.999 | 5.023 | 12,762 | 5.0179 | 0.47% |
| 2023-05-04 | 0 | 6.380 | 6.370 | 6.450 | 6.370 | 6.410 | 136,000 | 868,520 | 6.3862 | 4.999 | 4.991 | 5.054 | 4.991 | 5.023 | 173,566 | 5.0040 | -1.69% |
| 2023-05-03 | 0 | 6.490 | 6.380 | 6.500 | 6.380 | 6.500 | 52,000 | 337,560 | 6.4915 | 5.085 | 4.999 | 5.093 | 4.999 | 5.093 | 66,363 | 5.0865 | 0.62% |
| 2023-05-02 | 0 | 6.450 | 6.380 | 6.550 | 6.380 | 6.450 | 94,000 | 600,740 | 6.3909 | 5.054 | 4.999 | 5.132 | 4.999 | 5.054 | 119,965 | 5.0076 | 1.10% |
| 2023-04-28 | 0 | 6.380 | 6.320 | 6.380 | 6.380 | 6.400 | 70,000 | 446,800 | 6.3829 | 4.999 | 4.952 | 4.999 | 4.999 | 5.015 | 89,335 | 5.0014 | 1.11% |
| 2023-04-27 | 0 | 6.310 | 6.300 | 6.400 | - | - | 0 | 0 | - | 4.944 | 4.936 | 5.015 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 6.310 | 6.310 | 6.400 | 6.290 | 6.330 | 56,000 | 354,400 | 6.3286 | 4.944 | 4.944 | 5.015 | 4.929 | 4.960 | 71,468 | 4.9588 | -0.32% |
| 2023-04-25 | 0 | 6.330 | 6.210 | 6.360 | 6.230 | 6.400 | 84,000 | 526,360 | 6.2662 | 4.960 | 4.866 | 4.983 | 4.882 | 5.015 | 107,202 | 4.9100 | -1.09% |
| 2023-04-24 | 0 | 6.400 | 6.300 | 6.400 | 6.280 | 6.400 | 18,000 | 114,740 | 6.3744 | 5.015 | 4.936 | 5.015 | 4.921 | 5.015 | 22,972 | 4.9948 | 1.27% |
| 2023-04-21 | 0 | 6.320 | 6.320 | 6.470 | 6.320 | 6.470 | 76,000 | 482,600 | 6.3500 | 4.952 | 4.952 | 5.070 | 4.952 | 5.070 | 96,993 | 4.9756 | -1.25% |
| 2023-04-20 | 0 | 6.400 | 6.400 | 6.510 | 6.380 | 6.420 | 34,000 | 217,360 | 6.3929 | 5.015 | 5.015 | 5.101 | 4.999 | 5.030 | 43,391 | 5.0093 | -0.47% |
| 2023-04-19 | 0 | 6.430 | 6.390 | 6.520 | 6.400 | 6.550 | 98,667 | 637,875 | 6.4649 | 5.038 | 5.007 | 5.109 | 5.015 | 5.132 | 125,921 | 5.0657 | -1.38% |
| 2023-04-18 | 0 | 6.520 | 6.510 | 6.580 | 6.520 | 6.520 | 8,000 | 52,160 | 6.5200 | 5.109 | 5.101 | 5.156 | 5.109 | 5.109 | 10,210 | 5.1088 | 0.00% |
| 2023-04-17 | 0 | 6.520 | 6.550 | 6.600 | 6.500 | 6.570 | 26,000 | 170,680 | 6.5646 | 5.109 | 5.132 | 5.172 | 5.093 | 5.148 | 33,182 | 5.1438 | -1.21% |
| 2023-04-14 | 0 | 6.600 | 6.510 | 6.600 | 6.550 | 6.600 | 46,000 | 302,200 | 6.5696 | 5.172 | 5.101 | 5.172 | 5.132 | 5.172 | 58,706 | 5.1477 | 1.38% |
| 2023-04-13 | 0 | 6.510 | 6.470 | 6.550 | 6.450 | 6.550 | 32,000 | 209,160 | 6.5363 | 5.101 | 5.070 | 5.132 | 5.054 | 5.132 | 40,839 | 5.1216 | 0.00% |
| 2023-04-12 | 0 | 6.510 | 6.490 | 6.550 | 6.470 | 6.550 | 34,029 | 222,729 | 6.5453 | 5.101 | 5.085 | 5.132 | 5.070 | 5.132 | 43,428 | 5.1286 | 0.00% |
| 2023-04-11 | 0 | 6.510 | 6.460 | 6.540 | 6.430 | 6.550 | 58,000 | 377,280 | 6.5048 | 5.101 | 5.062 | 5.125 | 5.038 | 5.132 | 74,021 | 5.0970 | 0.62% |
| 2023-04-06 | 0 | 6.470 | 6.470 | 6.500 | 6.460 | 6.500 | 36,000 | 233,480 | 6.4856 | 5.070 | 5.070 | 5.093 | 5.062 | 5.093 | 45,944 | 5.0819 | -0.46% |
| 2023-04-04 | 0 | 6.500 | 6.470 | 6.600 | 6.500 | 6.500 | 14,000 | 91,000 | 6.5000 | 5.093 | 5.070 | 5.172 | 5.093 | 5.093 | 17,867 | 5.0932 | -0.31% |
| 2023-04-03 | 0 | 6.520 | 6.480 | 6.580 | - | - | 0 | 0 | - | 5.109 | 5.077 | 5.156 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 6.520 | 6.520 | 6.600 | 6.490 | 6.500 | 24,000 | 155,980 | 6.4992 | 5.109 | 5.109 | 5.172 | 5.085 | 5.093 | 30,629 | 5.0925 | 0.15% |
| 2023-03-30 | 0 | 6.510 | 6.480 | 6.510 | 6.460 | 6.510 | 24,000 | 155,740 | 6.4892 | 5.101 | 5.077 | 5.101 | 5.062 | 5.101 | 30,629 | 5.0847 | 0.15% |
| 2023-03-29 | 0 | 6.500 | 6.480 | 6.530 | 6.500 | 6.500 | 20,000 | 130,000 | 6.5000 | 5.093 | 5.077 | 5.117 | 5.093 | 5.093 | 25,524 | 5.0932 | 0.00% |
| 2023-03-28 | 0 | 6.500 | 6.500 | 6.520 | 6.500 | 6.500 | 8,000 | 52,000 | 6.5000 | 5.093 | 5.093 | 5.109 | 5.093 | 5.093 | 10,210 | 5.0932 | 0.15% |
| 2023-03-27 | 0 | 6.490 | 6.450 | 6.490 | 6.490 | 6.490 | 20,000 | 129,980 | 6.4990 | 5.085 | 5.054 | 5.085 | 5.085 | 5.085 | 25,524 | 5.0924 | -0.15% |
| 2023-03-24 | 0 | 6.500 | 6.490 | 6.550 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 5.093 | 5.085 | 5.132 | 5.093 | 5.093 | 5,105 | 5.0932 | -0.76% |
| 2023-03-23 | 0 | 6.550 | 6.500 | 6.550 | 6.520 | 6.550 | 30,000 | 196,380 | 6.5460 | 5.132 | 5.093 | 5.132 | 5.109 | 5.132 | 38,287 | 5.1292 | 0.46% |
| 2023-03-22 | 0 | 6.520 | 6.510 | 6.540 | 6.420 | 6.520 | 54,580 | 354,683 | 6.4984 | 5.109 | 5.101 | 5.125 | 5.030 | 5.109 | 69,656 | 5.0919 | 0.31% |
| 2023-03-21 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.590 | 84,000 | 547,100 | 6.5131 | 5.093 | 5.093 | 5.132 | 5.093 | 5.164 | 107,202 | 5.1034 | -1.52% |
| 2023-03-20 | 0 | 6.600 | 6.550 | 6.600 | 6.510 | 6.790 | 102,000 | 671,800 | 6.5863 | 5.172 | 5.132 | 5.172 | 5.101 | 5.320 | 130,174 | 5.1608 | -4.35% |
| 2023-03-17 | 0 | 6.900 | 6.790 | 6.910 | 6.720 | 6.900 | 70,000 | 475,260 | 6.7894 | 5.407 | 5.320 | 5.414 | 5.266 | 5.407 | 89,335 | 5.3200 | -0.29% |
| 2023-03-16 | 0 | 6.920 | 6.810 | 7.130 | - | - | 0 | 0 | - | 5.422 | 5.336 | 5.587 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 6.920 | 6.890 | 6.940 | - | - | 0 | 0 | - | 5.422 | 5.399 | 5.438 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 6.920 | 6.850 | 6.920 | - | - | 0 | 0 | - | 5.422 | 5.367 | 5.422 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 6.920 | 6.880 | 6.920 | 6.920 | 6.920 | 4,000 | 27,680 | 6.9200 | 5.422 | 5.391 | 5.422 | 5.422 | 5.422 | 5,105 | 5.4223 | 0.14% |
| 2023-03-10 | 0 | 6.910 | 6.840 | 6.930 | 6.900 | 6.910 | 40,000 | 276,080 | 6.9020 | 5.414 | 5.360 | 5.430 | 5.407 | 5.414 | 51,049 | 5.4082 | -1.29% |
| 2023-03-09 | 0 | 7.000 | 6.970 | 7.030 | 7.000 | 7.030 | 50,000 | 350,200 | 7.0040 | 5.485 | 5.461 | 5.508 | 5.485 | 5.508 | 63,811 | 5.4881 | -1.96% |
| 2023-03-08 | 0 | 7.140 | 7.110 | 7.140 | 7.140 | 7.150 | 34,000 | 242,960 | 7.1459 | 5.595 | 5.571 | 5.595 | 5.595 | 5.602 | 43,391 | 5.5993 | -0.70% |
| 2023-03-07 | 0 | 7.190 | 7.130 | 7.190 | 7.130 | 7.190 | 21,220 | 152,305 | 7.1774 | 5.634 | 5.587 | 5.634 | 5.587 | 5.634 | 27,081 | 5.6240 | 0.00% |
| 2023-03-06 | 0 | 7.190 | 7.120 | 7.220 | - | - | 0 | 0 | - | 5.634 | 5.579 | 5.657 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 7.190 | 7.160 | 7.190 | 7.190 | 7.300 | 40,000 | 288,680 | 7.2170 | 5.634 | 5.610 | 5.634 | 5.634 | 5.720 | 51,049 | 5.6550 | 0.98% |
| 2023-03-02 | 0 | 7.120 | 7.120 | 7.290 | 7.120 | 7.180 | 14,000 | 100,300 | 7.1643 | 5.579 | 5.579 | 5.712 | 5.579 | 5.626 | 17,867 | 5.6137 | -1.11% |
| 2023-03-01 | 0 | 7.200 | 7.170 | 7.220 | 7.150 | 7.250 | 96,000 | 688,500 | 7.1719 | 5.642 | 5.618 | 5.657 | 5.602 | 5.681 | 122,517 | 5.6196 | 0.42% |
| 2023-02-28 | 0 | 7.170 | 7.160 | - | 7.160 | 7.170 | 8,000 | 57,340 | 7.1675 | 5.618 | 5.610 | - | 5.610 | 5.618 | 10,210 | 5.6162 | 0.00% |
| 2023-02-27 | 0 | 7.170 | 7.160 | 7.170 | 7.160 | 7.270 | 48,000 | 346,160 | 7.2117 | 5.618 | 5.610 | 5.618 | 5.610 | 5.697 | 61,259 | 5.6508 | -0.55% |
| 2023-02-24 | 0 | 7.210 | 7.150 | 7.240 | - | - | 6,000 | 42,960 | 7.1600 | 5.649 | 5.602 | 5.673 | - | - | 7,657 | 5.6103 | 0.00% |
| 2023-02-23 | 0 | 7.210 | 7.150 | 7.220 | 7.210 | 7.220 | 4,000 | 28,860 | 7.2150 | 5.649 | 5.602 | 5.657 | 5.649 | 5.657 | 5,105 | 5.6534 | -0.14% |
| 2023-02-22 | 0 | 7.220 | 7.210 | 7.310 | - | - | 0 | 0 | - | 5.657 | 5.649 | 5.728 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 7.220 | 7.220 | 7.300 | - | - | 3,038 | 21,645 | 7.1248 | 5.657 | 5.657 | 5.720 | - | - | 3,877 | 5.5827 | 0.00% |
| 2023-02-20 | 0 | 7.220 | 7.220 | 7.300 | 7.220 | 7.220 | 2,000 | 14,440 | 7.2200 | 5.657 | 5.657 | 5.720 | 5.657 | 5.657 | 2,552 | 5.6573 | -0.55% |
| 2023-02-17 | 0 | 7.260 | 7.220 | 7.300 | - | - | 0 | 0 | - | 5.689 | 5.657 | 5.720 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 7.260 | 7.250 | 7.300 | 7.260 | 7.300 | 10,008 | 72,737 | 7.2679 | 5.689 | 5.681 | 5.720 | 5.689 | 5.720 | 12,772 | 5.6949 | -0.27% |
| 2023-02-15 | 0 | 7.280 | 7.280 | 7.340 | 7.280 | 7.290 | 14,714 | 107,116 | 7.2799 | 5.704 | 5.704 | 5.751 | 5.704 | 5.712 | 18,778 | 5.7042 | -0.14% |
| 2023-02-14 | 0 | 7.290 | 7.290 | 7.400 | - | - | 0 | 0 | - | 5.712 | 5.712 | 5.798 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 7.290 | 7.280 | 7.420 | - | - | 660 | 4,745 | 7.1894 | 5.712 | 5.704 | 5.814 | - | - | 842 | 5.6334 | 0.00% |
| 2023-02-10 | 0 | 7.290 | 7.270 | 7.400 | 7.290 | 7.350 | 24,000 | 175,600 | 7.3167 | 5.712 | 5.697 | 5.798 | 5.712 | 5.759 | 30,629 | 5.7331 | -1.49% |
| 2023-02-09 | 0 | 7.400 | 7.320 | 7.430 | 7.300 | 7.400 | 10,000 | 73,300 | 7.3300 | 5.798 | 5.736 | 5.822 | 5.720 | 5.798 | 12,762 | 5.7435 | 0.27% |
| 2023-02-08 | 0 | 7.380 | 7.250 | 7.400 | 7.280 | 7.380 | 8,000 | 58,640 | 7.3300 | 5.783 | 5.681 | 5.798 | 5.704 | 5.783 | 10,210 | 5.7435 | 1.37% |
| 2023-02-07 | 0 | 7.280 | 7.280 | 7.400 | 7.240 | 7.400 | 10,000 | 72,960 | 7.2960 | 5.704 | 5.704 | 5.798 | 5.673 | 5.798 | 12,762 | 5.7169 | -0.55% |
| 2023-02-06 | 0 | 7.320 | 7.320 | 7.420 | 7.300 | 7.400 | 8,000 | 59,000 | 7.3750 | 5.736 | 5.736 | 5.814 | 5.720 | 5.798 | 10,210 | 5.7788 | -0.95% |
| 2023-02-03 | 0 | 7.390 | 7.360 | 7.390 | 7.390 | 7.390 | 6,000 | 44,340 | 7.3900 | 5.791 | 5.767 | 5.791 | 5.791 | 5.791 | 7,657 | 5.7905 | -0.14% |
| 2023-02-02 | 0 | 7.400 | 7.380 | 7.400 | 7.380 | 7.400 | 84,000 | 620,900 | 7.3917 | 5.798 | 5.783 | 5.798 | 5.783 | 5.798 | 107,202 | 5.7918 | 0.00% |
| 2023-02-01 | 0 | 7.400 | 7.370 | 7.450 | 7.320 | 7.400 | 32,000 | 236,300 | 7.3844 | 5.798 | 5.775 | 5.838 | 5.736 | 5.798 | 40,839 | 5.7861 | 0.95% |
| 2023-01-31 | 0 | 7.330 | 7.320 | 7.360 | - | - | 0 | 0 | - | 5.744 | 5.736 | 5.767 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 7.330 | 7.330 | 7.370 | 7.330 | 7.520 | 52,000 | 385,860 | 7.4204 | 5.744 | 5.744 | 5.775 | 5.744 | 5.892 | 66,363 | 5.8143 | -0.95% |
| 2023-01-27 | 0 | 7.400 | 7.350 | 7.490 | 7.310 | 7.400 | 6,000 | 44,040 | 7.3400 | 5.798 | 5.759 | 5.869 | 5.728 | 5.798 | 7,657 | 5.7514 | 0.27% |
| 2023-01-26 | 0 | 7.380 | 7.280 | 7.420 | 7.270 | 7.400 | 54,000 | 398,680 | 7.3830 | 5.783 | 5.704 | 5.814 | 5.697 | 5.798 | 68,916 | 5.7850 | 1.65% |
| 2023-01-20 | 0 | 7.260 | 7.260 | 7.400 | - | - | 0 | 0 | - | 5.689 | 5.689 | 5.798 | - | - | 0 | - | 0.14% |
| 2023-01-19 | 0 | 7.250 | 7.250 | 7.390 | 7.220 | 7.230 | 34,001 | 245,507 | 7.2206 | 5.681 | 5.681 | 5.791 | 5.657 | 5.665 | 43,393 | 5.6578 | -0.14% |
| 2023-01-18 | 0 | 7.260 | 7.260 | 7.350 | 7.230 | 7.250 | 62,000 | 449,460 | 7.2494 | 5.689 | 5.689 | 5.759 | 5.665 | 5.681 | 79,126 | 5.6803 | -1.09% |
| 2023-01-17 | 0 | 7.340 | 7.240 | 7.390 | - | - | 0 | 0 | - | 5.751 | 5.673 | 5.791 | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 7.340 | 7.200 | 7.400 | - | - | 0 | 0 | - | 5.751 | 5.642 | 5.798 | - | - | 0 | - | 0.00% |
| 2023-01-13 | 0 | 7.340 | 7.340 | 7.900 | 7.340 | 7.340 | 12,000 | 88,080 | 7.3400 | 5.751 | 5.751 | 6.190 | 5.751 | 5.751 | 15,315 | 5.7514 | 1.52% |
| 2023-01-12 | 0 | 7.230 | 7.200 | 7.350 | - | - | 0 | 0 | - | 5.665 | 5.642 | 5.759 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 7.230 | 7.230 | 7.340 | 7.200 | 7.230 | 40,000 | 288,200 | 7.2050 | 5.665 | 5.665 | 5.751 | 5.642 | 5.665 | 51,049 | 5.6456 | -0.28% |
| 2023-01-10 | 0 | 7.250 | 7.200 | 7.330 | 7.250 | 7.250 | 4,000 | 29,000 | 7.2500 | 5.681 | 5.642 | 5.744 | 5.681 | 5.681 | 5,105 | 5.6808 | 0.28% |
| 2023-01-09 | 0 | 7.230 | 7.230 | 7.250 | 7.230 | 7.250 | 52,134 | 377,791 | 7.2465 | 5.665 | 5.665 | 5.681 | 5.665 | 5.681 | 66,534 | 5.6781 | -1.63% |
| 2023-01-06 | 0 | 7.350 | 7.210 | 7.360 | 7.340 | 7.350 | 4,000 | 29,380 | 7.3450 | 5.759 | 5.649 | 5.767 | 5.751 | 5.759 | 5,105 | 5.7553 | 0.14% |
| 2023-01-05 | 0 | 7.340 | 7.150 | 7.340 | 7.350 | 7.350 | 2,000 | 14,700 | 7.3500 | 5.751 | 5.602 | 5.751 | 5.759 | 5.759 | 2,552 | 5.7592 | 1.24% |
| 2023-01-04 | 0 | 7.250 | 7.110 | 7.380 | - | - | 0 | 0 | - | 5.681 | 5.571 | 5.783 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 7.250 | 7.110 | 7.250 | - | - | 0 | 0 | - | 5.681 | 5.571 | 5.681 | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 7.250 | 7.040 | 7.260 | - | - | 0 | 0 | - | 5.681 | 5.516 | 5.689 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 7.250 | 6.890 | 7.280 | - | - | 0 | 0 | - | 5.681 | 5.399 | 5.704 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 7.250 | 7.150 | 7.280 | 7.250 | 7.300 | 18,000 | 130,860 | 7.2700 | 5.681 | 5.602 | 5.704 | 5.681 | 5.720 | 22,972 | 5.6965 | 2.69% |
| 2022-12-23 | 0 | 7.060 | 7.020 | 7.150 | - | - | 0 | 0 | - | 5.532 | 5.501 | 5.602 | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 7.060 | 7.060 | 7.190 | 7.060 | 7.070 | 8,000 | 56,540 | 7.0675 | 5.532 | 5.532 | 5.634 | 5.532 | 5.540 | 10,210 | 5.5378 | -2.89% |
| 2022-12-21 | 0 | 7.270 | 7.100 | 7.270 | - | - | 0 | 0 | - | 5.697 | 5.563 | 5.697 | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 7.270 | 6.960 | 7.270 | - | - | 0 | 0 | - | 5.697 | 5.454 | 5.697 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 7.270 | 7.000 | 7.270 | 7.000 | 7.280 | 6,000 | 43,100 | 7.1833 | 5.697 | 5.485 | 5.697 | 5.485 | 5.704 | 7,657 | 5.6286 | 2.97% |
| 2022-12-16 | 0 | 7.060 | 7.060 | 7.250 | 7.010 | 7.250 | 20,000 | 144,520 | 7.2260 | 5.532 | 5.532 | 5.681 | 5.493 | 5.681 | 25,524 | 5.6620 | -1.94% |
| 2022-12-15 | 0 | 7.200 | 6.890 | 7.300 | - | - | 0 | 0 | - | 5.642 | 5.399 | 5.720 | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 7.200 | 7.100 | 7.200 | 7.070 | 7.250 | 46,000 | 332,240 | 7.2226 | 5.642 | 5.563 | 5.642 | 5.540 | 5.681 | 58,706 | 5.6594 | 1.98% |
| 2022-12-13 | 0 | 7.060 | 7.050 | 7.220 | 7.060 | 7.060 | 10,000 | 70,600 | 7.0600 | 5.532 | 5.524 | 5.657 | 5.532 | 5.532 | 12,762 | 5.5320 | -0.28% |
| 2022-12-12 | 0 | 7.080 | 7.050 | 7.200 | 6.830 | 7.080 | 48,000 | 338,560 | 7.0533 | 5.548 | 5.524 | 5.642 | 5.352 | 5.548 | 61,259 | 5.5267 | 0.00% |
| 2022-12-09 | 0 | 7.080 | 7.000 | 7.080 | 6.850 | 7.080 | 94,000 | 659,340 | 7.0143 | 5.548 | 5.485 | 5.548 | 5.367 | 5.548 | 119,965 | 5.4961 | 1.72% |
| 2022-12-08 | 0 | 6.960 | 6.880 | 6.960 | 6.850 | 6.960 | 64,000 | 443,960 | 6.9369 | 5.454 | 5.391 | 5.454 | 5.367 | 5.454 | 81,678 | 5.4355 | 0.29% |
| 2022-12-07 | 0 | 6.940 | 6.810 | 6.940 | 6.780 | 6.950 | 14,000 | 96,460 | 6.8900 | 5.438 | 5.336 | 5.438 | 5.313 | 5.446 | 17,867 | 5.3988 | 0.58% |
| 2022-12-06 | 0 | 6.900 | 6.800 | 6.960 | - | - | 0 | 0 | - | 5.407 | 5.328 | 5.454 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 6.900 | 6.740 | 6.900 | 6.800 | 6.960 | 136,000 | 939,960 | 6.9115 | 5.407 | 5.281 | 5.407 | 5.328 | 5.454 | 173,566 | 5.4156 | 2.99% |
| 2022-12-02 | 0 | 6.700 | 6.700 | 6.890 | 6.700 | 6.900 | 92,000 | 632,540 | 6.8754 | 5.250 | 5.250 | 5.399 | 5.250 | 5.407 | 117,412 | 5.3873 | -2.90% |
| 2022-12-01 | 0 | 6.900 | 6.780 | 6.900 | - | - | 0 | 0 | - | 5.407 | 5.313 | 5.407 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 6.900 | 6.700 | 6.900 | 6.890 | 6.900 | 60,000 | 413,960 | 6.8993 | 5.407 | 5.250 | 5.407 | 5.399 | 5.407 | 76,573 | 5.4061 | 1.02% |
| 2022-11-29 | 0 | 6.830 | 6.780 | 6.890 | 6.770 | 6.790 | 58,000 | 393,260 | 6.7803 | 5.352 | 5.313 | 5.399 | 5.305 | 5.320 | 74,021 | 5.3128 | 1.79% |
| 2022-11-28 | 0 | 6.710 | 6.600 | 6.780 | - | - | 0 | 0 | - | 5.258 | 5.172 | 5.313 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 6.710 | 6.660 | 6.780 | - | - | 0 | 0 | - | 5.258 | 5.219 | 5.313 | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 6.710 | 6.660 | 6.780 | 6.650 | 6.710 | 4,000 | 26,720 | 6.6800 | 5.258 | 5.219 | 5.313 | 5.211 | 5.258 | 5,105 | 5.2342 | 0.00% |
| 2022-11-23 | 0 | 6.710 | 6.700 | 6.800 | - | - | 0 | 0 | - | 5.258 | 5.250 | 5.328 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 6.710 | 6.710 | 6.800 | - | - | 0 | 0 | - | 5.258 | 5.258 | 5.328 | - | - | 0 | - | 0.90% |
| 2022-11-21 | 0 | 6.650 | 6.650 | 6.730 | 6.300 | 6.740 | 12,000 | 79,160 | 6.5967 | 5.211 | 5.211 | 5.273 | 4.936 | 5.281 | 15,315 | 5.1689 | -1.19% |
| 2022-11-18 | 0 | 6.730 | 6.720 | 6.810 | 6.700 | 6.740 | 162,000 | 1,089,960 | 6.7281 | 5.273 | 5.266 | 5.336 | 5.250 | 5.281 | 206,748 | 5.2719 | -1.17% |
| 2022-11-17 | 0 | 6.810 | 6.810 | 6.840 | 6.750 | 6.760 | 14,000 | 94,620 | 6.7586 | 5.336 | 5.336 | 5.360 | 5.289 | 5.297 | 17,867 | 5.2958 | -0.29% |
| 2022-11-16 | 0 | 6.830 | 6.800 | 6.910 | - | - | 0 | 0 | - | 5.352 | 5.328 | 5.414 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 6.830 | 6.780 | 6.830 | 6.710 | 6.830 | 38,000 | 255,280 | 6.7179 | 5.352 | 5.313 | 5.352 | 5.258 | 5.352 | 48,496 | 5.2639 | -1.01% |
| 2022-11-14 | 0 | 6.900 | 6.710 | 6.900 | 6.660 | 6.920 | 114,000 | 782,720 | 6.8660 | 5.407 | 5.258 | 5.407 | 5.219 | 5.422 | 145,489 | 5.3799 | 0.00% |
| 2022-11-11 | 0 | 6.900 | 6.800 | 6.920 | 6.890 | 6.900 | 272,000 | 1,876,680 | 6.8996 | 5.407 | 5.328 | 5.422 | 5.399 | 5.407 | 347,132 | 5.4062 | 0.15% |
| 2022-11-10 | 0 | 6.890 | 6.740 | 6.890 | - | - | 0 | 0 | - | 5.399 | 5.281 | 5.399 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 6.890 | 6.890 | 6.900 | 6.800 | 6.890 | 8,000 | 54,880 | 6.8600 | 5.399 | 5.399 | 5.407 | 5.328 | 5.399 | 10,210 | 5.3753 | 3.45% |
| 2022-11-08 | 0 | 6.660 | 6.650 | 6.870 | 6.660 | 6.750 | 4,000 | 26,820 | 6.7050 | 5.219 | 5.211 | 5.383 | 5.219 | 5.289 | 5,105 | 5.2538 | -2.06% |
| 2022-11-07 | 0 | 6.800 | 6.760 | 6.800 | 6.720 | 7.010 | 322,141 | 2,236,727 | 6.9433 | 5.328 | 5.297 | 5.328 | 5.266 | 5.493 | 411,123 | 5.4405 | 0.00% |
| 2022-11-04 | 0 | 6.800 | 6.660 | 6.860 | 6.800 | 6.870 | 58,000 | 394,540 | 6.8024 | 5.328 | 5.219 | 5.375 | 5.328 | 5.383 | 74,021 | 5.3301 | 1.49% |
| 2022-11-03 | 0 | 6.700 | 6.600 | 6.700 | 6.590 | 6.700 | 20,000 | 133,300 | 6.6650 | 5.250 | 5.172 | 5.250 | 5.164 | 5.250 | 25,524 | 5.2225 | -1.47% |
| 2022-11-02 | 0 | 6.800 | 6.800 | 6.910 | - | - | 0 | 0 | - | 5.328 | 5.328 | 5.414 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 6.800 | 6.620 | 6.800 | 6.850 | 6.900 | 136,000 | 932,700 | 6.8581 | 5.328 | 5.187 | 5.328 | 5.367 | 5.407 | 173,566 | 5.3738 | 2.26% |
| 2022-10-31 | 0 | 6.650 | 6.620 | 6.890 | - | - | 0 | 0 | - | 5.211 | 5.187 | 5.399 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 6.650 | 6.620 | 6.650 | 6.660 | 7.000 | 20,000 | 134,500 | 6.7250 | 5.211 | 5.187 | 5.211 | 5.219 | 5.485 | 25,524 | 5.2695 | -3.90% |
| 2022-10-27 | 0 | 6.920 | 6.770 | 6.950 | 6.900 | 6.980 | 63,079 | 436,496 | 6.9198 | 5.422 | 5.305 | 5.446 | 5.407 | 5.469 | 80,503 | 5.4221 | 2.52% |
| 2022-10-26 | 0 | 6.750 | 6.750 | 6.790 | 6.740 | 6.750 | 56,400 | 380,652 | 6.7491 | 5.289 | 5.289 | 5.320 | 5.281 | 5.289 | 71,979 | 5.2884 | 0.60% |
| 2022-10-25 | 0 | 6.710 | 6.620 | 6.770 | 6.610 | 6.830 | 138,000 | 927,500 | 6.7210 | 5.258 | 5.187 | 5.305 | 5.179 | 5.352 | 176,118 | 5.2663 | -1.32% |
| 2022-10-24 | 0 | 6.800 | 6.550 | 6.870 | 6.660 | 6.890 | 154,000 | 1,042,100 | 6.7669 | 5.328 | 5.132 | 5.383 | 5.219 | 5.399 | 196,538 | 5.3023 | 0.00% |
| 2022-10-21 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.900 | 126,000 | 857,380 | 6.8046 | 5.328 | 5.328 | 5.407 | 5.328 | 5.407 | 160,804 | 5.3318 | 0.00% |
| 2022-10-20 | 0 | 6.800 | 6.800 | 6.910 | 6.800 | 6.800 | 26,000 | 176,800 | 6.8000 | 5.328 | 5.328 | 5.414 | 5.328 | 5.328 | 33,182 | 5.3282 | 0.00% |
| 2022-10-19 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 14,000 | 95,200 | 6.8000 | 5.328 | 5.328 | 5.407 | 5.328 | 5.328 | 17,867 | 5.3282 | 0.74% |
| 2022-10-18 | 0 | 6.750 | 6.750 | 6.910 | - | - | 0 | 0 | - | 5.289 | 5.289 | 5.414 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 6.750 | 6.670 | 6.910 | - | - | 0 | 0 | - | 5.289 | 5.226 | 5.414 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 6.750 | 6.600 | 6.750 | - | - | 0 | 0 | - | 5.289 | 5.172 | 5.289 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 6.750 | 6.750 | 6.860 | 6.750 | 6.800 | 216,000 | 1,468,200 | 6.7972 | 5.289 | 5.289 | 5.375 | 5.289 | 5.328 | 275,663 | 5.3261 | 0.00% |
| 2022-10-12 | 0 | 6.750 | 6.640 | 6.870 | 6.660 | 6.870 | 84,000 | 567,060 | 6.7507 | 5.289 | 5.203 | 5.383 | 5.219 | 5.383 | 107,202 | 5.2896 | 2.27% |
| 2022-10-11 | 0 | 6.600 | 6.600 | 6.760 | 6.600 | 6.790 | 4,000 | 26,780 | 6.6950 | 5.172 | 5.172 | 5.297 | 5.172 | 5.320 | 5,105 | 5.2460 | -4.07% |
| 2022-10-10 | 0 | 6.880 | 6.580 | 6.890 | 6.880 | 6.890 | 282,000 | 1,940,180 | 6.8801 | 5.391 | 5.156 | 5.399 | 5.391 | 5.399 | 359,894 | 5.3910 | 1.62% |
| 2022-10-07 | 0 | 6.770 | 6.700 | 6.950 | - | - | 0 | 0 | - | 5.305 | 5.250 | 5.446 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 6.770 | 6.770 | 6.840 | 6.770 | 6.770 | 192,000 | 1,299,840 | 6.7700 | 5.305 | 5.305 | 5.360 | 5.305 | 5.305 | 245,034 | 5.3047 | 0.00% |
| 2022-10-05 | 0 | 6.770 | 6.700 | 6.770 | 6.690 | 6.800 | 126,000 | 851,540 | 6.7583 | 5.305 | 5.250 | 5.305 | 5.242 | 5.328 | 160,804 | 5.2955 | 5.62% |
| 2022-10-03 | 0 | 6.410 | 6.410 | 6.720 | 6.410 | 6.690 | 12,000 | 79,720 | 6.6433 | 5.023 | 5.023 | 5.266 | 5.023 | 5.242 | 15,315 | 5.2055 | -4.33% |
| 2022-09-30 | 0 | 6.700 | 6.600 | 6.800 | 6.500 | 6.790 | 24,000 | 159,620 | 6.6508 | 5.250 | 5.172 | 5.328 | 5.093 | 5.320 | 30,629 | 5.2114 | -2.05% |
| 2022-09-29 | 0 | 6.840 | 6.580 | 6.840 | 6.650 | 6.850 | 140,000 | 947,700 | 6.7693 | 5.360 | 5.156 | 5.360 | 5.211 | 5.367 | 178,671 | 5.3042 | 5.23% |
| 2022-09-28 | 0 | 6.500 | 6.500 | 6.730 | 6.490 | 6.730 | 112,000 | 733,280 | 6.5471 | 5.093 | 5.093 | 5.273 | 5.085 | 5.273 | 142,937 | 5.1301 | -3.42% |
| 2022-09-27 | 0 | 6.730 | 6.700 | 6.900 | 6.730 | 6.850 | 44,000 | 299,140 | 6.7986 | 5.273 | 5.250 | 5.407 | 5.273 | 5.367 | 56,154 | 5.3272 | -2.46% |
| 2022-09-26 | 0 | 6.900 | 6.880 | 6.900 | 6.910 | 7.000 | 139,340 | 973,572 | 6.9870 | 5.407 | 5.391 | 5.407 | 5.414 | 5.485 | 177,828 | 5.4748 | -0.29% |
| 2022-09-23 | 0 | 6.920 | 6.920 | 7.080 | 6.910 | 7.000 | 124,000 | 867,820 | 6.9985 | 5.422 | 5.422 | 5.548 | 5.414 | 5.485 | 158,251 | 5.4838 | -1.14% |
| 2022-09-22 | 0 | 7.000 | 6.910 | 7.010 | 6.930 | 7.000 | 168,000 | 1,175,040 | 6.9943 | 5.485 | 5.414 | 5.493 | 5.430 | 5.485 | 214,405 | 5.4805 | 0.57% |
| 2022-09-21 | 0 | 6.960 | 6.930 | 6.980 | 6.960 | 7.000 | 200,000 | 1,398,400 | 6.9920 | 5.454 | 5.430 | 5.469 | 5.454 | 5.485 | 255,244 | 5.4787 | 0.14% |
| 2022-09-20 | 0 | 6.950 | 6.930 | 6.970 | 6.950 | 6.980 | 16,400 | 114,180 | 6.9622 | 5.446 | 5.430 | 5.461 | 5.446 | 5.469 | 20,930 | 5.4553 | -0.29% |
| 2022-09-19 | 0 | 6.970 | 6.970 | 7.020 | - | - | 0 | 0 | - | 5.461 | 5.461 | 5.501 | - | - | 0 | - | 0.29% |
| 2022-09-16 | 0 | 6.950 | 6.950 | 7.050 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 5.446 | 5.446 | 5.524 | 5.446 | 5.446 | 7,657 | 5.4458 | 0.00% |
| 2022-09-15 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.980 | 8,000 | 55,780 | 6.9725 | 5.446 | 5.446 | 5.485 | 5.446 | 5.469 | 10,210 | 5.4634 | -0.43% |
| 2022-09-14 | 0 | 6.980 | 6.960 | 7.080 | - | - | 0 | 0 | - | 5.469 | 5.454 | 5.548 | - | - | 0 | - | 0.00% |
| 2022-09-13 | 0 | 6.980 | 6.980 | 7.000 | 6.980 | 7.000 | 84,000 | 587,060 | 6.9888 | 5.469 | 5.469 | 5.485 | 5.469 | 5.485 | 107,202 | 5.4762 | -0.29% |
| 2022-09-09 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 22,000 | 155,000 | 7.0455 | 5.485 | 5.485 | 5.524 | 5.485 | 5.524 | 28,077 | 5.5206 | 0.57% |
| 2022-09-08 | 0 | 6.960 | 6.950 | 7.080 | - | - | 0 | 0 | - | 5.454 | 5.446 | 5.548 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 6.960 | 6.960 | 7.080 | 6.960 | 6.960 | 10,000 | 69,600 | 6.9600 | 5.454 | 5.454 | 5.548 | 5.454 | 5.454 | 12,762 | 5.4536 | 0.00% |
| 2022-09-06 | 0 | 6.960 | 6.960 | 7.000 | 6.950 | 7.000 | 8,000 | 55,900 | 6.9875 | 5.454 | 5.454 | 5.485 | 5.446 | 5.485 | 10,210 | 5.4752 | -0.57% |
| 2022-09-05 | 0 | 7.000 | 6.940 | 7.030 | 7.000 | 7.020 | 40,000 | 280,240 | 7.0060 | 5.485 | 5.438 | 5.508 | 5.485 | 5.501 | 51,049 | 5.4897 | 1.16% |
| 2022-09-02 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.100 | 42,000 | 298,100 | 7.0976 | 5.422 | 5.384 | 5.460 | 5.384 | 5.422 | 54,995 | 5.4204 | 0.00% |
| 2022-09-01 | 0 | 7.100 | 7.060 | 7.100 | - | - | 0 | 0 | - | 5.422 | 5.392 | 5.422 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 7.100 | 7.030 | 7.170 | 7.020 | 7.100 | 54,000 | 383,100 | 7.0944 | 5.422 | 5.369 | 5.476 | 5.361 | 5.422 | 70,708 | 5.4180 | 0.85% |
| 2022-08-30 | 0 | 7.040 | 7.040 | 7.100 | - | - | 2,000 | 14,060 | 7.0300 | 5.376 | 5.376 | 5.422 | - | - | 2,619 | 5.3688 | 0.14% |
| 2022-08-29 | 0 | 7.030 | 7.030 | 7.090 | 7.010 | 7.110 | 52,000 | 366,460 | 7.0473 | 5.369 | 5.369 | 5.415 | 5.354 | 5.430 | 68,090 | 5.3820 | -0.99% |
| 2022-08-26 | 0 | 7.100 | 7.100 | 7.190 | 7.020 | 7.020 | 8,000 | 56,160 | 7.0200 | 5.422 | 5.422 | 5.491 | 5.361 | 5.361 | 10,475 | 5.3612 | 0.42% |
| 2022-08-25 | 0 | 7.070 | 7.070 | 7.190 | 7.070 | 7.070 | 2,000 | 14,140 | 7.0700 | 5.399 | 5.399 | 5.491 | 5.399 | 5.399 | 2,619 | 5.3994 | -0.42% |
| 2022-08-24 | 0 | 7.100 | 7.070 | 7.170 | 7.100 | 7.100 | 8,000 | 56,800 | 7.1000 | 5.422 | 5.399 | 5.476 | 5.422 | 5.422 | 10,475 | 5.4223 | 0.00% |
| 2022-08-23 | 0 | 7.100 | 7.100 | 7.180 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 5.422 | 5.422 | 5.483 | 5.422 | 5.422 | 2,619 | 5.4223 | 0.00% |
| 2022-08-22 | 0 | 7.100 | 7.100 | 7.170 | 7.060 | 7.060 | 2,000 | 14,120 | 7.0600 | 5.422 | 5.422 | 5.476 | 5.392 | 5.392 | 2,619 | 5.3917 | -0.70% |
| 2022-08-19 | 0 | 7.150 | 7.150 | 7.200 | 7.070 | 7.370 | 22,124 | 159,652 | 7.2162 | 5.460 | 5.460 | 5.499 | 5.399 | 5.628 | 28,970 | 5.5110 | -0.69% |
| 2022-08-18 | 0 | 7.200 | 7.110 | 7.230 | 7.200 | 7.250 | 108,000 | 782,780 | 7.2480 | 5.499 | 5.430 | 5.522 | 5.499 | 5.537 | 141,417 | 5.5353 | -0.96% |
| 2022-08-17 | 0 | 7.270 | 7.260 | 7.270 | 7.150 | 7.270 | 96,000 | 690,180 | 7.1894 | 5.552 | 5.544 | 5.552 | 5.460 | 5.552 | 125,704 | 5.4905 | 2.25% |
| 2022-08-16 | 0 | 7.110 | 7.050 | 7.150 | - | - | 4,000 | 28,600 | 7.1500 | 5.430 | 5.384 | 5.460 | - | - | 5,238 | 5.4605 | 0.00% |
| 2022-08-15 | 0 | 7.110 | 7.110 | 7.180 | 7.060 | 7.270 | 176,000 | 1,265,460 | 7.1901 | 5.430 | 5.430 | 5.483 | 5.392 | 5.552 | 230,457 | 5.4911 | 0.85% |
| 2022-08-12 | 0 | 7.050 | 7.050 | 7.190 | 6.900 | 7.200 | 62,000 | 435,240 | 7.0200 | 5.384 | 5.384 | 5.491 | 5.270 | 5.499 | 81,184 | 5.3612 | -1.26% |
| 2022-08-11 | 0 | 7.140 | 7.100 | 7.140 | 7.100 | 7.260 | 4,000 | 28,720 | 7.1800 | 5.453 | 5.422 | 5.453 | 5.422 | 5.544 | 5,238 | 5.4834 | 1.42% |
| 2022-08-10 | 0 | 7.040 | 7.010 | 7.100 | 7.000 | 7.040 | 4,001 | 28,086 | 7.0197 | 5.376 | 5.354 | 5.422 | 5.346 | 5.376 | 5,239 | 5.3610 | 0.14% |
| 2022-08-09 | 0 | 7.030 | 7.030 | 7.110 | - | - | 0 | 0 | - | 5.369 | 5.369 | 5.430 | - | - | 0 | - | 0.43% |
| 2022-08-08 | 0 | 7.000 | 6.990 | 7.040 | 6.980 | 7.040 | 18,000 | 126,140 | 7.0078 | 5.346 | 5.338 | 5.376 | 5.331 | 5.376 | 23,569 | 5.3518 | -1.55% |
| 2022-08-05 | 0 | 7.110 | 7.010 | 7.110 | 7.040 | 7.110 | 6,069 | 42,870 | 7.0638 | 5.430 | 5.354 | 5.430 | 5.376 | 5.430 | 7,947 | 5.3946 | 1.14% |
| 2022-08-04 | 0 | 7.030 | 7.000 | 7.040 | 7.010 | 7.030 | 8,000 | 56,120 | 7.0150 | 5.369 | 5.346 | 5.376 | 5.354 | 5.369 | 10,475 | 5.3574 | 1.15% |
| 2022-08-03 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.010 | 20,000 | 139,840 | 6.9920 | 5.308 | 5.308 | 5.346 | 5.308 | 5.354 | 26,188 | 5.3398 | -0.86% |
| 2022-08-02 | 0 | 7.010 | 7.010 | 7.170 | 7.000 | 7.010 | 54,000 | 378,100 | 7.0019 | 5.354 | 5.354 | 5.476 | 5.346 | 5.354 | 70,708 | 5.3473 | -0.43% |
| 2022-08-01 | 0 | 7.040 | 7.030 | 7.060 | 7.030 | 7.060 | 20,000 | 140,860 | 7.0430 | 5.376 | 5.369 | 5.392 | 5.369 | 5.392 | 26,188 | 5.3787 | -0.71% |
| 2022-07-29 | 0 | 7.090 | 7.080 | 7.090 | 7.090 | 7.140 | 50,000 | 355,060 | 7.1012 | 5.415 | 5.407 | 5.415 | 5.415 | 5.453 | 65,471 | 5.4232 | -0.70% |
| 2022-07-28 | 0 | 7.140 | 7.130 | 7.140 | 7.130 | 7.200 | 107,053 | 766,417 | 7.1592 | 5.453 | 5.445 | 5.453 | 5.445 | 5.499 | 140,177 | 5.4675 | -1.52% |
| 2022-07-27 | 0 | 7.250 | 7.160 | 7.250 | - | - | 0 | 0 | - | 5.537 | 5.468 | 5.537 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 7.250 | 7.230 | 7.250 | 7.250 | 7.250 | 16,000 | 116,000 | 7.2500 | 5.537 | 5.522 | 5.537 | 5.537 | 5.537 | 20,951 | 5.5368 | 0.97% |
| 2022-07-25 | 0 | 7.180 | 7.180 | 7.250 | 7.150 | 7.210 | 12,000 | 86,040 | 7.1700 | 5.483 | 5.483 | 5.537 | 5.460 | 5.506 | 15,713 | 5.4757 | -0.55% |
| 2022-07-22 | 0 | 7.220 | 7.220 | 7.280 | 7.200 | 7.230 | 31,050 | 224,159 | 7.2193 | 5.514 | 5.514 | 5.560 | 5.499 | 5.522 | 40,657 | 5.5134 | -1.10% |
| 2022-07-21 | 0 | 7.300 | 7.210 | 7.300 | 7.320 | 7.320 | 18,000 | 131,760 | 7.3200 | 5.575 | 5.506 | 5.575 | 5.590 | 5.590 | 23,569 | 5.5903 | -0.27% |
| 2022-07-20 | 0 | 7.320 | 7.200 | 7.320 | - | - | 240 | 1,708 | 7.1167 | 5.590 | 5.499 | 5.590 | - | - | 314 | 5.4350 | 0.00% |
| 2022-07-19 | 0 | 7.320 | 7.230 | 7.320 | - | - | 0 | 0 | - | 5.590 | 5.522 | 5.590 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 7.320 | 7.250 | 7.320 | 7.320 | 7.320 | 10,000 | 73,200 | 7.3200 | 5.590 | 5.537 | 5.590 | 5.590 | 5.590 | 13,094 | 5.5903 | 0.41% |
| 2022-07-15 | 0 | 7.290 | 7.250 | 7.320 | - | - | 0 | 0 | - | 5.567 | 5.537 | 5.590 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 7.290 | 7.250 | 7.300 | 7.280 | 7.320 | 26,000 | 189,400 | 7.2846 | 5.567 | 5.537 | 5.575 | 5.560 | 5.590 | 34,045 | 5.5633 | -0.41% |
| 2022-07-13 | 0 | 7.320 | 7.320 | 7.340 | 7.320 | 7.340 | 12,000 | 87,960 | 7.3300 | 5.590 | 5.590 | 5.606 | 5.590 | 5.606 | 15,713 | 5.5979 | 0.00% |
| 2022-07-12 | 0 | 7.320 | 7.180 | 7.320 | 7.320 | 7.340 | 12,000 | 87,960 | 7.3300 | 5.590 | 5.483 | 5.590 | 5.590 | 5.606 | 15,713 | 5.5979 | 0.00% |
| 2022-07-11 | 0 | 7.320 | 7.320 | 7.350 | 7.320 | 7.320 | 16,001 | 117,127 | 7.3200 | 5.590 | 5.590 | 5.613 | 5.590 | 5.590 | 20,952 | 5.5903 | -0.54% |
| 2022-07-08 | 0 | 7.360 | 7.360 | 7.390 | 7.350 | 7.360 | 34,000 | 250,060 | 7.3547 | 5.621 | 5.621 | 5.644 | 5.613 | 5.621 | 44,520 | 5.6168 | -0.41% |
| 2022-07-07 | 0 | 7.390 | 7.340 | 7.390 | - | - | 0 | 0 | - | 5.644 | 5.606 | 5.644 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 7.390 | 7.320 | 7.390 | 7.320 | 7.390 | 28,000 | 205,100 | 7.3250 | 5.644 | 5.590 | 5.644 | 5.590 | 5.644 | 36,664 | 5.5941 | 0.68% |
| 2022-07-05 | 0 | 7.340 | 7.320 | 7.340 | 7.320 | 7.350 | 14,000 | 102,620 | 7.3300 | 5.606 | 5.590 | 5.606 | 5.590 | 5.613 | 18,332 | 5.5979 | 0.27% |
| 2022-07-04 | 0 | 7.320 | 7.320 | 7.360 | 7.310 | 7.360 | 15,816 | 116,124 | 7.3422 | 5.590 | 5.590 | 5.621 | 5.583 | 5.621 | 20,710 | 5.6072 | -0.81% |
| 2022-06-30 | 0 | 7.380 | 7.300 | 7.440 | 7.380 | 7.380 | 10,000 | 73,800 | 7.3800 | 5.636 | 5.575 | 5.682 | 5.636 | 5.636 | 13,094 | 5.6361 | -0.54% |
| 2022-06-29 | 0 | 7.420 | 7.300 | 7.420 | 7.420 | 7.420 | 2,000 | 14,840 | 7.4200 | 5.667 | 5.575 | 5.667 | 5.667 | 5.667 | 2,619 | 5.6666 | 0.00% |
| 2022-06-28 | 0 | 7.420 | 7.320 | 7.420 | 7.420 | 7.420 | 16,000 | 118,720 | 7.4200 | 5.667 | 5.590 | 5.667 | 5.667 | 5.667 | 20,951 | 5.6666 | 0.00% |
| 2022-06-27 | 0 | 7.420 | 7.380 | 7.450 | 7.380 | 7.420 | 58,000 | 428,920 | 7.3952 | 5.667 | 5.636 | 5.690 | 5.636 | 5.667 | 75,946 | 5.6477 | 0.54% |
| 2022-06-24 | 0 | 7.380 | 7.250 | 7.400 | 7.370 | 7.380 | 18,000 | 132,820 | 7.3789 | 5.636 | 5.537 | 5.651 | 5.628 | 5.636 | 23,569 | 5.6353 | 0.00% |
| 2022-06-23 | 0 | 7.380 | 7.330 | 7.380 | 7.350 | 7.380 | 40,000 | 294,120 | 7.3530 | 5.636 | 5.598 | 5.636 | 5.613 | 5.636 | 52,377 | 5.6155 | 1.10% |
| 2022-06-22 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.350 | 116,067 | 847,992 | 7.3061 | 5.575 | 5.575 | 5.613 | 5.575 | 5.613 | 151,980 | 5.5796 | -0.68% |
| 2022-06-21 | 0 | 7.350 | 7.190 | 7.350 | 7.350 | 7.350 | 4,000 | 29,400 | 7.3500 | 5.613 | 5.491 | 5.613 | 5.613 | 5.613 | 5,238 | 5.6132 | 0.00% |
| 2022-06-20 | 0 | 7.350 | 7.300 | 7.380 | 7.350 | 7.370 | 116,490 | 856,192 | 7.3499 | 5.613 | 5.575 | 5.636 | 5.613 | 5.628 | 152,534 | 5.6131 | 0.00% |
| 2022-06-17 | 0 | 7.350 | 7.100 | 7.350 | 7.300 | 7.370 | 126,000 | 926,120 | 7.3502 | 5.613 | 5.422 | 5.613 | 5.575 | 5.628 | 164,986 | 5.6133 | -0.27% |
| 2022-06-16 | 0 | 7.370 | 7.220 | 7.370 | 7.370 | 7.400 | 22,000 | 162,200 | 7.3727 | 5.628 | 5.514 | 5.628 | 5.628 | 5.651 | 28,807 | 5.6305 | 0.14% |
| 2022-06-15 | 0 | 7.360 | 7.300 | 7.390 | 7.360 | 7.380 | 190,000 | 1,398,560 | 7.3608 | 5.621 | 5.575 | 5.644 | 5.621 | 5.636 | 248,789 | 5.6215 | -0.27% |
| 2022-06-14 | 0 | 7.380 | 7.240 | 7.380 | - | - | 0 | 0 | - | 5.636 | 5.529 | 5.636 | - | - | 0 | - | -0.27% |
| 2022-06-13 | 0 | 7.400 | 7.270 | 7.430 | - | - | 0 | 0 | - | 5.651 | 5.552 | 5.674 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 7.400 | 7.400 | 7.430 | 7.400 | 7.400 | 128,000 | 947,200 | 7.4000 | 5.651 | 5.651 | 5.674 | 5.651 | 5.651 | 167,605 | 5.6514 | 0.82% |
| 2022-06-09 | 0 | 7.340 | 7.270 | 7.370 | - | - | 0 | 0 | - | 5.606 | 5.552 | 5.628 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 7.340 | 7.340 | 7.410 | 7.290 | 7.340 | 58,000 | 424,660 | 7.3217 | 5.606 | 5.606 | 5.659 | 5.567 | 5.606 | 75,946 | 5.5916 | 0.96% |
| 2022-06-07 | 0 | 7.270 | 7.270 | 7.410 | 7.260 | 7.430 | 10,000 | 73,580 | 7.3580 | 5.552 | 5.552 | 5.659 | 5.544 | 5.674 | 13,094 | 5.6193 | -0.41% |
| 2022-06-06 | 0 | 7.300 | 7.220 | 7.420 | - | - | 0 | 0 | - | 5.575 | 5.514 | 5.667 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 7.300 | 7.260 | 7.350 | - | - | 0 | 0 | - | 5.575 | 5.544 | 5.613 | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 7.300 | 7.250 | 7.410 | 7.300 | 7.300 | 24,000 | 175,200 | 7.3000 | 5.575 | 5.537 | 5.659 | 5.575 | 5.575 | 31,426 | 5.5750 | 0.00% |
| 2022-05-31 | 0 | 7.300 | 7.210 | 7.410 | - | - | 0 | 0 | - | 5.575 | 5.506 | 5.659 | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.300 | 32,000 | 233,600 | 7.3000 | 5.575 | 5.575 | 5.613 | 5.575 | 5.575 | 41,901 | 5.5750 | -0.95% |
| 2022-05-27 | 0 | 7.370 | 7.130 | 7.400 | 7.160 | 7.370 | 6,000 | 43,640 | 7.2733 | 5.628 | 5.445 | 5.651 | 5.468 | 5.628 | 7,856 | 5.5546 | 3.51% |
| 2022-05-26 | 0 | 7.120 | 7.120 | 7.250 | - | - | 2,000 | 14,300 | 7.1500 | 5.438 | 5.438 | 5.537 | - | - | 2,619 | 5.4605 | 0.00% |
| 2022-05-25 | 0 | 7.120 | 7.120 | 7.250 | 7.120 | 7.120 | 4,000 | 28,480 | 7.1200 | 5.438 | 5.438 | 5.537 | 5.438 | 5.438 | 5,238 | 5.4375 | 0.00% |
| 2022-05-24 | 0 | 7.120 | 7.120 | 7.240 | 7.100 | 7.100 | 30,273 | 214,979 | 7.1013 | 5.438 | 5.438 | 5.529 | 5.422 | 5.422 | 39,640 | 5.4233 | 0.28% |
| 2022-05-23 | 0 | 7.100 | 7.100 | 7.250 | 7.090 | 7.350 | 182,000 | 1,315,000 | 7.2253 | 5.422 | 5.422 | 5.537 | 5.415 | 5.613 | 238,314 | 5.5179 | -0.98% |
| 2022-05-20 | 0 | 7.450 | 7.450 | 7.490 | 7.350 | 7.460 | 32,000 | 237,880 | 7.4338 | 5.476 | 5.476 | 5.505 | 5.402 | 5.483 | 43,538 | 5.4638 | 0.68% |
| 2022-05-19 | 0 | 7.400 | 7.380 | 7.490 | 7.360 | 7.450 | 52,000 | 384,760 | 7.3992 | 5.439 | 5.424 | 5.505 | 5.410 | 5.476 | 70,749 | 5.4384 | 0.95% |
| 2022-05-18 | 0 | 7.330 | 7.350 | 7.450 | 7.310 | 7.500 | 94,000 | 698,560 | 7.4315 | 5.388 | 5.402 | 5.476 | 5.373 | 5.512 | 127,892 | 5.4621 | -1.08% |
| 2022-05-17 | 0 | 7.410 | 7.400 | 7.480 | 7.410 | 7.410 | 2,000 | 14,820 | 7.4100 | 5.446 | 5.439 | 5.498 | 5.446 | 5.446 | 2,721 | 5.4463 | 0.82% |
| 2022-05-16 | 0 | 7.350 | 7.310 | 7.350 | 7.300 | 7.450 | 40,000 | 295,980 | 7.3995 | 5.402 | 5.373 | 5.402 | 5.365 | 5.476 | 54,422 | 5.4386 | -1.34% |
| 2022-05-13 | 0 | 7.450 | 7.400 | 7.540 | 7.390 | 7.450 | 24,000 | 178,320 | 7.4300 | 5.476 | 5.439 | 5.542 | 5.432 | 5.476 | 32,653 | 5.4610 | 1.92% |
| 2022-05-12 | 0 | 7.310 | 7.310 | 7.390 | 7.310 | 7.310 | 12,000 | 88,120 | 7.3433 | 5.373 | 5.373 | 5.432 | 5.373 | 5.373 | 16,327 | 5.3973 | -0.54% |
| 2022-05-11 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.350 | 6,000 | 44,100 | 7.3500 | 5.402 | 5.402 | 5.439 | 5.402 | 5.402 | 8,163 | 5.4022 | 0.96% |
| 2022-05-10 | 0 | 7.280 | 7.280 | 7.350 | 7.260 | 7.500 | 66,026 | 482,873 | 7.3134 | 5.351 | 5.351 | 5.402 | 5.336 | 5.512 | 89,832 | 5.3753 | -1.09% |
| 2022-05-06 | 0 | 7.360 | 7.360 | 7.440 | 7.300 | 7.360 | 60,000 | 441,360 | 7.3560 | 5.410 | 5.410 | 5.468 | 5.365 | 5.410 | 81,633 | 5.4066 | -0.54% |
| 2022-05-05 | 0 | 7.400 | 7.400 | 7.530 | 7.400 | 7.500 | 28,000 | 209,160 | 7.4700 | 5.439 | 5.439 | 5.535 | 5.439 | 5.512 | 38,095 | 5.4904 | 0.00% |
| 2022-05-04 | 0 | 7.400 | 7.400 | 7.500 | 7.380 | 7.600 | 90,000 | 678,680 | 7.5409 | 5.439 | 5.439 | 5.512 | 5.424 | 5.586 | 122,450 | 5.5425 | -0.54% |
| 2022-05-03 | 0 | 7.440 | 7.440 | 7.460 | 7.440 | 7.460 | 52,000 | 387,780 | 7.4573 | 5.468 | 5.468 | 5.483 | 5.468 | 5.483 | 70,749 | 5.4811 | -0.27% |
| 2022-04-29 | 0 | 7.460 | 7.350 | 7.460 | 7.400 | 7.520 | 16,000 | 118,680 | 7.4175 | 5.483 | 5.402 | 5.483 | 5.439 | 5.527 | 21,769 | 5.4518 | 0.81% |
| 2022-04-28 | 0 | 7.400 | 7.360 | 7.420 | - | - | 0 | 0 | - | 5.439 | 5.410 | 5.454 | - | - | 0 | - | 0.82% |
| 2022-04-27 | 0 | 7.340 | 7.340 | 7.400 | 7.340 | 7.430 | 56,000 | 411,440 | 7.3471 | 5.395 | 5.395 | 5.439 | 5.395 | 5.461 | 76,191 | 5.4001 | 0.14% |
| 2022-04-26 | 0 | 7.330 | 7.330 | 7.350 | 7.330 | 7.380 | 98,067 | 721,013 | 7.3522 | 5.388 | 5.388 | 5.402 | 5.388 | 5.424 | 133,425 | 5.4039 | -1.61% |
| 2022-04-25 | 0 | 7.450 | 7.380 | 7.450 | 7.380 | 7.450 | 8,000 | 59,320 | 7.4150 | 5.476 | 5.424 | 5.476 | 5.424 | 5.476 | 10,884 | 5.4500 | 0.00% |
| 2022-04-22 | 0 | 7.450 | 7.440 | 7.510 | 7.430 | 7.450 | 38,000 | 282,860 | 7.4437 | 5.476 | 5.468 | 5.520 | 5.461 | 5.476 | 51,701 | 5.4711 | 1.09% |
| 2022-04-21 | 0 | 7.370 | 7.360 | 7.450 | 7.360 | 7.450 | 34,000 | 251,580 | 7.3994 | 5.417 | 5.410 | 5.476 | 5.410 | 5.476 | 46,259 | 5.4385 | -0.41% |
| 2022-04-20 | 0 | 7.400 | 7.360 | 7.450 | 7.400 | 7.500 | 26,000 | 194,300 | 7.4731 | 5.439 | 5.410 | 5.476 | 5.439 | 5.512 | 35,374 | 5.4927 | -1.60% |
| 2022-04-19 | 0 | 7.520 | 7.450 | 7.530 | 7.360 | 7.520 | 30,000 | 225,140 | 7.5047 | 5.527 | 5.476 | 5.535 | 5.410 | 5.527 | 40,817 | 5.5159 | 0.53% |
| 2022-04-14 | 0 | 7.480 | 7.360 | 7.480 | 7.360 | 7.500 | 128,000 | 957,760 | 7.4825 | 5.498 | 5.410 | 5.498 | 5.410 | 5.512 | 174,150 | 5.4996 | 1.36% |
| 2022-04-13 | 0 | 7.380 | 7.360 | 7.450 | - | - | 0 | 0 | - | 5.424 | 5.410 | 5.476 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 7.380 | 7.300 | 7.440 | 7.300 | 7.380 | 16,000 | 117,920 | 7.3700 | 5.424 | 5.365 | 5.468 | 5.365 | 5.424 | 21,769 | 5.4169 | 0.41% |
| 2022-04-11 | 0 | 7.350 | 7.350 | 7.460 | 7.350 | 7.480 | 20,000 | 147,960 | 7.3980 | 5.402 | 5.402 | 5.483 | 5.402 | 5.498 | 27,211 | 5.4375 | -1.74% |
| 2022-04-08 | 0 | 7.480 | 7.400 | 7.480 | 7.480 | 7.480 | 4,000 | 29,920 | 7.4800 | 5.498 | 5.439 | 5.498 | 5.498 | 5.498 | 5,442 | 5.4978 | 1.08% |
| 2022-04-07 | 0 | 7.400 | 7.360 | 7.490 | - | - | 0 | 0 | - | 5.439 | 5.410 | 5.505 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 7.400 | 7.360 | 7.550 | 7.400 | 7.400 | 44,000 | 325,600 | 7.4000 | 5.439 | 5.410 | 5.549 | 5.439 | 5.439 | 59,864 | 5.4390 | -0.67% |
| 2022-04-04 | 0 | 7.450 | 7.390 | 7.500 | 7.360 | 7.450 | 24,000 | 178,400 | 7.4333 | 5.476 | 5.432 | 5.512 | 5.410 | 5.476 | 32,653 | 5.4635 | 0.68% |
| 2022-04-01 | 0 | 7.400 | 7.320 | 7.450 | 7.300 | 7.400 | 20,000 | 147,580 | 7.3790 | 5.439 | 5.380 | 5.476 | 5.365 | 5.439 | 27,211 | 5.4235 | 0.27% |
| 2022-03-31 | 0 | 7.380 | 7.300 | 7.390 | 7.320 | 7.380 | 28,010 | 206,082 | 7.3574 | 5.424 | 5.365 | 5.432 | 5.380 | 5.424 | 38,109 | 5.4077 | 0.82% |
| 2022-03-30 | 0 | 7.320 | 7.320 | 7.400 | - | - | 0 | 0 | - | 5.380 | 5.380 | 5.439 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 7.320 | 7.320 | 7.400 | 7.320 | 7.320 | 4,000 | 29,280 | 7.3200 | 5.380 | 5.380 | 5.439 | 5.380 | 5.380 | 5,442 | 5.3802 | 0.00% |
| 2022-03-28 | 0 | 7.320 | 7.310 | 7.400 | 7.320 | 7.320 | 12,000 | 87,860 | 7.3217 | 5.380 | 5.373 | 5.439 | 5.380 | 5.380 | 16,327 | 5.3814 | 0.00% |
| 2022-03-25 | 0 | 7.320 | 7.290 | 7.400 | 7.270 | 7.320 | 38,000 | 276,940 | 7.2879 | 5.380 | 5.358 | 5.439 | 5.343 | 5.380 | 51,701 | 5.3566 | 0.27% |
| 2022-03-24 | 0 | 7.300 | 7.300 | 7.400 | 7.280 | 7.400 | 22,000 | 161,460 | 7.3391 | 5.365 | 5.365 | 5.439 | 5.351 | 5.439 | 29,932 | 5.3942 | -1.35% |
| 2022-03-23 | 0 | 7.400 | 7.320 | 7.460 | 7.260 | 7.400 | 30,000 | 218,360 | 7.2787 | 5.439 | 5.380 | 5.483 | 5.336 | 5.439 | 40,817 | 5.3498 | 0.00% |
| 2022-03-22 | 0 | 7.400 | 7.400 | 7.430 | 7.180 | 7.400 | 116,000 | 845,400 | 7.2879 | 5.439 | 5.439 | 5.461 | 5.277 | 5.439 | 157,824 | 5.3566 | 1.65% |
| 2022-03-21 | 0 | 7.280 | 7.280 | 7.350 | 7.280 | 7.290 | 16,066 | 117,068 | 7.2867 | 5.351 | 5.351 | 5.402 | 5.351 | 5.358 | 21,859 | 5.3557 | 0.00% |
| 2022-03-18 | 0 | 7.280 | 7.230 | 7.400 | - | - | 0 | 0 | - | 5.351 | 5.314 | 5.439 | - | - | 0 | - | 0.55% |
| 2022-03-17 | 0 | 7.240 | 7.230 | 7.370 | 7.200 | 7.240 | 88,000 | 634,800 | 7.2136 | 5.321 | 5.314 | 5.417 | 5.292 | 5.321 | 119,728 | 5.3020 | 1.26% |
| 2022-03-16 | 0 | 7.150 | 7.080 | 7.150 | 7.030 | 7.170 | 56,000 | 397,480 | 7.0979 | 5.255 | 5.204 | 5.255 | 5.167 | 5.270 | 76,191 | 5.2169 | 1.85% |
| 2022-03-15 | 0 | 7.020 | 7.020 | 7.310 | 7.020 | 7.350 | 62,000 | 444,740 | 7.1732 | 5.160 | 5.160 | 5.373 | 5.160 | 5.402 | 84,354 | 5.2723 | -4.62% |
| 2022-03-14 | 0 | 7.360 | 7.360 | 7.500 | 7.360 | 7.420 | 110,000 | 814,380 | 7.4035 | 5.410 | 5.410 | 5.512 | 5.410 | 5.454 | 149,661 | 5.4415 | -0.54% |
| 2022-03-11 | 0 | 7.400 | 7.400 | 7.520 | 7.370 | 7.370 | 2,000 | 14,740 | 7.3700 | 5.439 | 5.439 | 5.527 | 5.417 | 5.417 | 2,721 | 5.4169 | -1.60% |
| 2022-03-10 | 0 | 7.520 | 7.460 | 7.650 | 7.360 | 7.660 | 64,000 | 482,340 | 7.5366 | 5.527 | 5.483 | 5.623 | 5.410 | 5.630 | 87,075 | 5.5393 | -1.44% |
| 2022-03-09 | 0 | 7.630 | 7.300 | 7.630 | - | - | 0 | 0 | - | 5.608 | 5.365 | 5.608 | - | - | 0 | - | -0.52% |
| 2022-03-08 | 0 | 7.670 | 7.450 | 7.670 | 7.420 | 7.760 | 6,000 | 45,860 | 7.6433 | 5.637 | 5.476 | 5.637 | 5.454 | 5.704 | 8,163 | 5.6178 | 3.51% |
| 2022-03-07 | 0 | 7.410 | 7.400 | 7.600 | 7.410 | 7.500 | 70,332 | 527,190 | 7.4957 | 5.446 | 5.439 | 5.586 | 5.446 | 5.512 | 95,690 | 5.5093 | -1.20% |
| 2022-03-04 | 0 | 7.500 | 7.500 | 7.570 | 7.490 | 7.530 | 28,023 | 210,777 | 7.5216 | 5.512 | 5.512 | 5.564 | 5.505 | 5.535 | 38,127 | 5.5283 | -0.92% |
| 2022-03-03 | 0 | 7.570 | 7.560 | 7.770 | 7.570 | 7.570 | 40,000 | 302,800 | 7.5700 | 5.564 | 5.557 | 5.711 | 5.564 | 5.564 | 54,422 | 5.5639 | 0.26% |
| 2022-03-02 | 0 | 7.550 | 7.540 | 7.630 | 7.550 | 7.630 | 16,000 | 121,120 | 7.5700 | 5.549 | 5.542 | 5.608 | 5.549 | 5.608 | 21,769 | 5.5639 | -1.05% |
| 2022-03-01 | 0 | 7.630 | 7.630 | 7.750 | 7.620 | 7.700 | 74,020 | 565,912 | 7.6454 | 5.608 | 5.608 | 5.696 | 5.601 | 5.659 | 100,708 | 5.6193 | -0.78% |
| 2022-02-28 | 0 | 7.690 | 7.630 | 7.730 | 7.690 | 7.690 | 12,000 | 92,280 | 7.6900 | 5.652 | 5.608 | 5.682 | 5.652 | 5.652 | 16,327 | 5.6521 | 0.00% |
| 2022-02-25 | 0 | 7.690 | 7.690 | 7.790 | 7.610 | 7.700 | 54,000 | 412,900 | 7.6463 | 5.652 | 5.652 | 5.726 | 5.593 | 5.659 | 73,470 | 5.6200 | -0.26% |
| 2022-02-24 | 0 | 7.710 | 7.700 | 7.780 | 7.710 | 7.710 | 10,000 | 77,100 | 7.7100 | 5.667 | 5.659 | 5.718 | 5.667 | 5.667 | 13,606 | 5.6668 | -1.15% |
| 2022-02-23 | 0 | 7.800 | 7.780 | 7.820 | - | - | 0 | 0 | - | 5.733 | 5.718 | 5.748 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 7.800 | 7.800 | 7.810 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 5.733 | 5.733 | 5.740 | 5.733 | 5.733 | 13,606 | 5.7330 | 0.26% |
| 2022-02-21 | 0 | 7.780 | 7.780 | 7.820 | 7.760 | 7.770 | 26,000 | 201,920 | 7.7662 | 5.718 | 5.718 | 5.748 | 5.704 | 5.711 | 35,374 | 5.7081 | 0.13% |
| 2022-02-18 | 0 | 7.770 | 7.760 | 7.840 | 7.770 | 7.770 | 2,000 | 15,540 | 7.7700 | 5.711 | 5.704 | 5.762 | 5.711 | 5.711 | 2,721 | 5.7109 | -0.13% |
| 2022-02-17 | 0 | 7.780 | 7.780 | 7.850 | 7.780 | 7.800 | 52,000 | 404,980 | 7.7881 | 5.718 | 5.718 | 5.770 | 5.718 | 5.733 | 70,749 | 5.7242 | -0.26% |
| 2022-02-16 | 0 | 7.800 | 7.790 | 7.900 | 7.800 | 7.810 | 16,000 | 124,860 | 7.8038 | 5.733 | 5.726 | 5.806 | 5.733 | 5.740 | 21,769 | 5.7357 | -0.13% |
| 2022-02-15 | 0 | 7.810 | 7.810 | 7.880 | 7.810 | 7.860 | 74,000 | 580,160 | 7.8400 | 5.740 | 5.740 | 5.792 | 5.740 | 5.777 | 100,681 | 5.7624 | -0.64% |
| 2022-02-14 | 0 | 7.860 | 7.840 | 7.880 | - | - | 0 | 0 | - | 5.777 | 5.762 | 5.792 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 7.860 | 7.840 | 7.900 | 7.860 | 7.900 | 8,000 | 63,040 | 7.8800 | 5.777 | 5.762 | 5.806 | 5.777 | 5.806 | 10,884 | 5.7918 | -0.25% |
| 2022-02-10 | 0 | 7.880 | 7.820 | 7.940 | 7.880 | 7.940 | 22,313 | 176,125 | 7.8934 | 5.792 | 5.748 | 5.836 | 5.792 | 5.836 | 30,358 | 5.8016 | -0.13% |
| 2022-02-09 | 0 | 7.890 | 7.850 | 7.900 | 7.850 | 7.900 | 22,000 | 173,420 | 7.8827 | 5.799 | 5.770 | 5.806 | 5.770 | 5.806 | 29,932 | 5.7938 | -0.13% |
| 2022-02-08 | 0 | 7.900 | 7.800 | 7.900 | 7.850 | 7.900 | 30,000 | 235,900 | 7.8633 | 5.806 | 5.733 | 5.806 | 5.770 | 5.806 | 40,817 | 5.7795 | 0.64% |
| 2022-02-07 | 0 | 7.850 | 7.850 | 7.890 | 7.850 | 7.930 | 26,000 | 204,640 | 7.8708 | 5.770 | 5.770 | 5.799 | 5.770 | 5.829 | 35,374 | 5.7850 | 0.00% |
| 2022-02-04 | 0 | 7.850 | 7.810 | 7.900 | - | - | 0 | 0 | - | 5.770 | 5.740 | 5.806 | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 7.850 | 7.800 | 7.910 | 7.850 | 7.850 | 10,000 | 78,500 | 7.8500 | 5.770 | 5.733 | 5.814 | 5.770 | 5.770 | 13,606 | 5.7697 | 0.64% |
| 2022-01-28 | 0 | 7.800 | 7.770 | 7.810 | 7.770 | 7.880 | 72,000 | 565,120 | 7.8489 | 5.733 | 5.711 | 5.740 | 5.711 | 5.792 | 97,960 | 5.7689 | 0.00% |
| 2022-01-27 | 0 | 7.800 | 7.780 | 7.870 | 7.750 | 7.870 | 123,333 | 964,590 | 7.8210 | 5.733 | 5.718 | 5.784 | 5.696 | 5.784 | 167,801 | 5.7484 | -1.02% |
| 2022-01-26 | 0 | 7.880 | 7.780 | 7.920 | 7.770 | 7.890 | 38,000 | 297,240 | 7.8221 | 5.792 | 5.718 | 5.821 | 5.711 | 5.799 | 51,701 | 5.7492 | 0.38% |
| 2022-01-25 | 0 | 7.850 | 7.780 | 7.890 | 7.820 | 7.850 | 76,000 | 595,620 | 7.8371 | 5.770 | 5.718 | 5.799 | 5.748 | 5.770 | 103,402 | 5.7602 | 0.64% |
| 2022-01-24 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.880 | 134,000 | 1,049,780 | 7.8342 | 5.733 | 5.733 | 5.770 | 5.696 | 5.792 | 182,314 | 5.7581 | 0.65% |
| 2022-01-21 | 0 | 7.750 | 7.720 | 7.750 | 7.730 | 7.750 | 22,000 | 170,360 | 7.7436 | 5.696 | 5.674 | 5.696 | 5.682 | 5.696 | 29,932 | 5.6915 | 0.13% |
| 2022-01-20 | 0 | 7.740 | 7.730 | 7.790 | 7.740 | 7.770 | 128,000 | 992,340 | 7.7527 | 5.689 | 5.682 | 5.726 | 5.689 | 5.711 | 174,150 | 5.6982 | -0.26% |
| 2022-01-19 | 0 | 7.760 | 7.760 | 7.830 | 7.750 | 7.840 | 56,000 | 436,040 | 7.7864 | 5.704 | 5.704 | 5.755 | 5.696 | 5.762 | 76,191 | 5.7230 | -1.15% |
| 2022-01-18 | 0 | 7.850 | 7.780 | 7.850 | - | - | 0 | 0 | - | 5.770 | 5.718 | 5.770 | - | - | 0 | - | -0.13% |
| 2022-01-17 | 0 | 7.860 | 7.760 | 7.860 | 7.800 | 7.860 | 16,000 | 124,920 | 7.8075 | 5.777 | 5.704 | 5.777 | 5.733 | 5.777 | 21,769 | 5.7385 | 0.00% |
| 2022-01-14 | 0 | 7.860 | 7.760 | 7.860 | - | - | 0 | 0 | - | 5.777 | 5.704 | 5.777 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 7.860 | 7.790 | 7.930 | - | - | 0 | 0 | - | 5.777 | 5.726 | 5.829 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 7.860 | 7.810 | 7.860 | 7.800 | 7.880 | 14,000 | 109,840 | 7.8457 | 5.777 | 5.740 | 5.777 | 5.733 | 5.792 | 19,048 | 5.7666 | 1.29% |
| 2022-01-11 | 0 | 7.760 | 7.760 | 7.880 | 7.760 | 7.760 | 4,000 | 31,040 | 7.7600 | 5.704 | 5.704 | 5.792 | 5.704 | 5.704 | 5,442 | 5.7036 | -0.26% |
| 2022-01-10 | 0 | 7.780 | 7.760 | 7.850 | - | - | 0 | 0 | - | 5.718 | 5.704 | 5.770 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 7.780 | 7.780 | 7.840 | 7.780 | 7.820 | 414,319 | 3,231,365 | 7.7992 | 5.718 | 5.718 | 5.762 | 5.718 | 5.748 | 563,702 | 5.7324 | 0.78% |
| 2022-01-06 | 0 | 7.720 | 7.700 | 7.780 | 7.710 | 7.800 | 50,000 | 387,760 | 7.7552 | 5.674 | 5.659 | 5.718 | 5.667 | 5.733 | 68,028 | 5.7000 | -2.15% |
| 2022-01-05 | 0 | 7.890 | 7.710 | 7.900 | - | - | 0 | 0 | - | 5.799 | 5.667 | 5.806 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 7.890 | 7.780 | 7.890 | - | - | 0 | 0 | - | 5.799 | 5.718 | 5.799 | - | - | 0 | - | -0.13% |
| 2022-01-03 | 0 | 7.900 | 7.780 | 7.900 | 7.830 | 7.900 | 8,000 | 62,860 | 7.8575 | 5.806 | 5.718 | 5.806 | 5.755 | 5.806 | 10,884 | 5.7752 | 1.94% |
| 2021-12-31 | 0 | 7.750 | 7.750 | 7.840 | 7.750 | 7.800 | 16,000 | 124,700 | 7.7938 | 5.696 | 5.696 | 5.762 | 5.696 | 5.733 | 21,769 | 5.7284 | 0.00% |
| 2021-12-30 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.760 | 34,000 | 263,640 | 7.7541 | 5.696 | 5.696 | 5.733 | 5.696 | 5.704 | 46,259 | 5.6993 | 0.13% |
| 2021-12-29 | 0 | 7.740 | 7.740 | 7.790 | 7.740 | 7.790 | 30,000 | 232,680 | 7.7560 | 5.689 | 5.689 | 5.726 | 5.689 | 5.726 | 40,817 | 5.7006 | -0.26% |
| 2021-12-28 | 0 | 7.760 | 7.740 | 7.790 | - | - | 0 | 0 | - | 5.704 | 5.689 | 5.726 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 7.760 | 7.760 | 7.830 | - | - | 0 | 0 | - | 5.704 | 5.704 | 5.755 | - | - | 0 | - | 0.26% |
| 2021-12-23 | 0 | 7.740 | 7.730 | 7.820 | 7.720 | 7.800 | 8,000 | 62,120 | 7.7650 | 5.689 | 5.682 | 5.748 | 5.674 | 5.733 | 10,884 | 5.7072 | -0.51% |
| 2021-12-22 | 0 | 7.780 | 7.700 | 7.780 | 7.700 | 7.780 | 8,000 | 61,760 | 7.7200 | 5.718 | 5.659 | 5.718 | 5.659 | 5.718 | 10,884 | 5.6742 | 1.04% |
| 2021-12-21 | 0 | 7.700 | 7.600 | 7.750 | 7.700 | 7.700 | 12,000 | 92,400 | 7.7000 | 5.659 | 5.586 | 5.696 | 5.659 | 5.659 | 16,327 | 5.6595 | -0.13% |
| 2021-12-20 | 0 | 7.710 | 7.710 | 7.820 | 7.700 | 7.720 | 506,000 | 3,901,120 | 7.7097 | 5.667 | 5.667 | 5.748 | 5.659 | 5.674 | 688,439 | 5.6666 | 0.00% |
| 2021-12-17 | 0 | 7.710 | 7.710 | 7.810 | 7.710 | 7.710 | 8,000 | 61,680 | 7.7100 | 5.667 | 5.667 | 5.740 | 5.667 | 5.667 | 10,884 | 5.6668 | -0.77% |
| 2021-12-16 | 0 | 7.770 | 7.770 | 7.810 | - | - | 0 | 0 | - | 5.711 | 5.711 | 5.740 | - | - | 0 | - | 0.78% |
| 2021-12-15 | 0 | 7.710 | 7.700 | 7.820 | 7.710 | 7.820 | 120,000 | 934,420 | 7.7868 | 5.667 | 5.659 | 5.748 | 5.667 | 5.748 | 163,266 | 5.7233 | -1.03% |
| 2021-12-14 | 0 | 7.790 | 7.730 | 7.790 | 7.700 | 7.800 | 14,000 | 108,820 | 7.7729 | 5.726 | 5.682 | 5.726 | 5.659 | 5.733 | 19,048 | 5.7130 | -1.27% |
| 2021-12-13 | 0 | 7.890 | 7.830 | 7.890 | 7.750 | 7.890 | 6,000 | 46,780 | 7.7967 | 5.799 | 5.755 | 5.799 | 5.696 | 5.799 | 8,163 | 5.7305 | 0.77% |
| 2021-12-10 | 0 | 7.830 | 7.830 | 7.880 | 7.830 | 7.870 | 14,000 | 109,700 | 7.8357 | 5.755 | 5.755 | 5.792 | 5.755 | 5.784 | 19,048 | 5.7592 | 0.00% |
| 2021-12-09 | 0 | 7.830 | 7.770 | 7.830 | 7.830 | 7.880 | 17,940 | 140,499 | 7.8316 | 5.755 | 5.711 | 5.755 | 5.755 | 5.792 | 24,408 | 5.7562 | 1.03% |
| 2021-12-08 | 0 | 7.750 | 7.750 | 7.820 | 7.750 | 7.850 | 96,000 | 751,500 | 7.8281 | 5.696 | 5.696 | 5.748 | 5.696 | 5.770 | 130,613 | 5.7536 | -0.39% |
| 2021-12-07 | 0 | 7.780 | 7.720 | 7.830 | 7.700 | 7.780 | 144,317 | 1,117,568 | 7.7438 | 5.718 | 5.674 | 5.755 | 5.659 | 5.718 | 196,351 | 5.6917 | 1.04% |
| 2021-12-06 | 0 | 7.700 | 7.700 | 7.740 | 7.700 | 7.710 | 102,000 | 785,480 | 7.7008 | 5.659 | 5.659 | 5.689 | 5.659 | 5.667 | 138,776 | 5.6601 | -0.65% |
| 2021-12-03 | 0 | 7.750 | 7.750 | 7.800 | 7.740 | 7.750 | 182,200 | 1,411,240 | 7.7456 | 5.696 | 5.696 | 5.733 | 5.689 | 5.696 | 247,892 | 5.6930 | 0.00% |
| 2021-12-02 | 0 | 7.750 | 7.750 | 7.800 | 7.640 | 7.760 | 221,958 | 1,718,737 | 7.7435 | 5.696 | 5.696 | 5.733 | 5.615 | 5.704 | 301,985 | 5.6915 | 0.39% |
| 2021-12-01 | 0 | 7.720 | 7.710 | 7.880 | 7.710 | 7.720 | 6,000 | 46,300 | 7.7167 | 5.674 | 5.667 | 5.792 | 5.667 | 5.674 | 8,163 | 5.6717 | 0.13% |
| 2021-11-30 | 0 | 7.710 | 7.710 | 7.780 | 7.650 | 7.790 | 58,000 | 446,940 | 7.7059 | 5.667 | 5.667 | 5.718 | 5.623 | 5.726 | 78,912 | 5.6638 | -1.15% |
| 2021-11-29 | 0 | 7.800 | 7.710 | 7.800 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 5.733 | 5.667 | 5.733 | 5.733 | 5.733 | 2,721 | 5.7330 | 0.00% |
| 2021-11-26 | 0 | 7.800 | 7.740 | 7.800 | 7.800 | 7.890 | 96,000 | 748,980 | 7.8019 | 5.733 | 5.689 | 5.733 | 5.733 | 5.799 | 130,613 | 5.7344 | -0.13% |
| 2021-11-25 | 0 | 7.810 | 7.800 | 7.890 | 7.810 | 7.810 | 10,000 | 78,100 | 7.8100 | 5.740 | 5.733 | 5.799 | 5.740 | 5.740 | 13,606 | 5.7403 | -0.13% |
| 2021-11-24 | 0 | 7.820 | 7.820 | 7.890 | 7.720 | 7.820 | 84,000 | 654,640 | 7.7933 | 5.748 | 5.748 | 5.799 | 5.674 | 5.748 | 114,286 | 5.7281 | -0.38% |
| 2021-11-23 | 0 | 7.850 | 7.830 | 7.850 | 7.850 | 7.850 | 2,000 | 15,700 | 7.8500 | 5.770 | 5.755 | 5.770 | 5.770 | 5.770 | 2,721 | 5.7697 | 0.00% |
| 2021-11-22 | 0 | 7.850 | 7.820 | 7.890 | 7.850 | 7.850 | 4,000 | 31,400 | 7.8500 | 5.770 | 5.748 | 5.799 | 5.770 | 5.770 | 5,442 | 5.7697 | 0.51% |
| 2021-11-19 | 0 | 7.810 | 7.810 | 7.850 | 7.780 | 7.850 | 94,011 | 733,386 | 7.8011 | 5.740 | 5.740 | 5.770 | 5.718 | 5.770 | 127,907 | 5.7338 | 0.64% |
| 2021-11-18 | 0 | 7.760 | 7.710 | 7.770 | 7.710 | 7.770 | 18,000 | 139,660 | 7.7589 | 5.704 | 5.667 | 5.711 | 5.667 | 5.711 | 24,490 | 5.7028 | -0.51% |
| 2021-11-17 | 0 | 7.800 | 7.800 | 7.900 | - | - | 0 | 0 | - | 5.733 | 5.733 | 5.806 | - | - | 0 | - | 0.52% |
| 2021-11-16 | 0 | 7.760 | 7.750 | 7.900 | 7.760 | 7.940 | 34,000 | 265,720 | 7.8153 | 5.704 | 5.696 | 5.806 | 5.704 | 5.836 | 46,259 | 5.7442 | -0.64% |
| 2021-11-15 | 0 | 7.810 | 7.740 | 7.940 | - | - | 0 | 0 | - | 5.740 | 5.689 | 5.836 | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 7.810 | 7.800 | 7.950 | 7.750 | 7.970 | 46,000 | 361,740 | 7.8639 | 5.740 | 5.733 | 5.843 | 5.696 | 5.858 | 62,585 | 5.7799 | 0.13% |
| 2021-11-11 | 0 | 7.800 | 7.780 | 7.890 | 7.640 | 7.890 | 128,000 | 998,020 | 7.7970 | 5.733 | 5.718 | 5.799 | 5.615 | 5.799 | 174,150 | 5.7308 | -1.02% |
| 2021-11-10 | 0 | 7.880 | 7.880 | 8.010 | 7.610 | 7.910 | 48,000 | 373,300 | 7.7771 | 5.792 | 5.792 | 5.887 | 5.593 | 5.814 | 65,306 | 5.7161 | -0.25% |
| 2021-11-09 | 0 | 7.900 | 7.900 | 8.030 | 7.880 | 8.050 | 104,000 | 825,460 | 7.9371 | 5.806 | 5.806 | 5.902 | 5.792 | 5.917 | 141,497 | 5.8338 | -0.38% |
| 2021-11-08 | 0 | 7.930 | 7.930 | 8.000 | 7.900 | 8.050 | 40,000 | 318,960 | 7.9740 | 5.829 | 5.829 | 5.880 | 5.806 | 5.917 | 54,422 | 5.8609 | -0.25% |
| 2021-11-05 | 0 | 7.950 | 7.880 | 7.950 | 7.500 | 7.960 | 48,375 | 380,601 | 7.8677 | 5.843 | 5.792 | 5.843 | 5.512 | 5.851 | 65,817 | 5.7827 | -0.87% |
| 2021-11-04 | 0 | 8.020 | 8.020 | 8.150 | 8.010 | 8.040 | 60,000 | 481,720 | 8.0287 | 5.895 | 5.895 | 5.990 | 5.887 | 5.909 | 81,633 | 5.9010 | -0.25% |
| 2021-11-03 | 0 | 8.040 | 7.980 | 8.040 | - | - | 0 | 0 | - | 5.909 | 5.865 | 5.909 | - | - | 0 | - | 0.00% |
| 2021-11-02 | 0 | 8.040 | 7.980 | 8.100 | 7.900 | 8.040 | 46,000 | 367,660 | 7.9926 | 5.909 | 5.865 | 5.953 | 5.806 | 5.909 | 62,585 | 5.8745 | -0.74% |
| 2021-11-01 | 0 | 8.100 | 7.920 | 8.100 | - | - | 0 | 0 | - | 5.953 | 5.821 | 5.953 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 8.100 | 7.920 | 8.100 | - | - | 0 | 0 | - | 5.953 | 5.821 | 5.953 | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 8.100 | 7.920 | 8.160 | - | - | 0 | 0 | - | 5.953 | 5.821 | 5.998 | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 8.100 | 7.940 | 8.100 | - | - | 440 | 3,471 | 7.8886 | 5.953 | 5.836 | 5.953 | - | - | 599 | 5.7981 | 0.00% |
| 2021-10-26 | 0 | 8.100 | 8.020 | 8.160 | - | - | 0 | 0 | - | 5.953 | 5.895 | 5.998 | - | - | 0 | - | 0.00% |
| 2021-10-25 | 0 | 8.100 | 8.100 | 8.180 | 8.100 | 8.160 | 44,000 | 358,120 | 8.1391 | 5.953 | 5.953 | 6.012 | 5.953 | 5.998 | 59,864 | 5.9822 | 0.25% |
| 2021-10-22 | 0 | 8.080 | 7.980 | 8.080 | 7.800 | 8.080 | 38,000 | 301,760 | 7.9411 | 5.939 | 5.865 | 5.939 | 5.733 | 5.939 | 51,701 | 5.8366 | 1.00% |
| 2021-10-21 | 0 | 8.000 | 8.000 | 8.180 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 5.880 | 5.880 | 6.012 | 5.880 | 5.880 | 13,606 | 5.8800 | 0.00% |
| 2021-10-20 | 0 | 8.000 | 8.000 | 8.100 | 7.980 | 8.000 | 68,000 | 543,780 | 7.9968 | 5.880 | 5.880 | 5.953 | 5.865 | 5.880 | 92,517 | 5.8776 | 1.27% |
| 2021-10-19 | 0 | 7.900 | 7.900 | 7.950 | 7.820 | 7.900 | 83,888 | 661,764 | 7.8887 | 5.806 | 5.806 | 5.843 | 5.748 | 5.806 | 114,134 | 5.7981 | 0.00% |
| 2021-10-18 | 0 | 7.900 | 7.880 | 7.940 | 7.880 | 7.900 | 32,000 | 252,760 | 7.8988 | 5.806 | 5.792 | 5.836 | 5.792 | 5.806 | 43,538 | 5.8056 | 0.00% |
| 2021-10-15 | 0 | 7.900 | 7.900 | 7.920 | 7.800 | 7.900 | 78,000 | 616,000 | 7.8974 | 5.806 | 5.806 | 5.821 | 5.733 | 5.806 | 106,123 | 5.8046 | 0.00% |
| 2021-10-12 | 0 | 7.900 | 7.820 | 7.900 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 5.806 | 5.748 | 5.806 | 5.806 | 5.806 | 13,606 | 5.8065 | 0.00% |
| 2021-10-11 | 0 | 7.900 | 7.760 | 7.900 | - | - | 0 | 0 | - | 5.806 | 5.704 | 5.806 | - | - | 0 | - | -0.25% |
| 2021-10-08 | 0 | 7.920 | 7.850 | 7.920 | 7.920 | 7.990 | 54,000 | 428,620 | 7.9374 | 5.821 | 5.770 | 5.821 | 5.821 | 5.873 | 73,470 | 5.8340 | 0.25% |
| 2021-10-07 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.900 | 8,000 | 63,200 | 7.9000 | 5.806 | 5.770 | 5.806 | 5.806 | 5.806 | 10,884 | 5.8065 | 0.64% |
| 2021-10-06 | 0 | 7.850 | 7.780 | 7.850 | 7.780 | 7.850 | 30,000 | 234,520 | 7.8173 | 5.770 | 5.718 | 5.770 | 5.718 | 5.770 | 40,817 | 5.7457 | 0.90% |
| 2021-10-05 | 0 | 7.780 | 7.780 | 7.850 | 7.780 | 7.780 | 50,000 | 389,000 | 7.7800 | 5.718 | 5.718 | 5.770 | 5.718 | 5.718 | 68,028 | 5.7183 | 0.65% |
| 2021-10-04 | 0 | 7.730 | 7.680 | 7.780 | 7.630 | 7.730 | 12,000 | 92,200 | 7.6833 | 5.682 | 5.645 | 5.718 | 5.608 | 5.682 | 16,327 | 5.6472 | 0.65% |
| 2021-09-30 | 0 | 7.680 | 7.680 | 7.960 | 7.680 | 7.690 | 8,000 | 61,460 | 7.6825 | 5.645 | 5.645 | 5.851 | 5.645 | 5.652 | 10,884 | 5.6466 | 0.00% |
| 2021-09-29 | 0 | 7.680 | 7.680 | 7.770 | 7.670 | 7.680 | 24,000 | 184,240 | 7.6767 | 5.645 | 5.645 | 5.711 | 5.637 | 5.645 | 32,653 | 5.6423 | -0.39% |
| 2021-09-28 | 0 | 7.710 | 7.700 | 7.840 | 7.680 | 7.720 | 58,000 | 446,340 | 7.6955 | 5.667 | 5.659 | 5.762 | 5.645 | 5.674 | 78,912 | 5.6562 | -0.13% |
| 2021-09-27 | 0 | 7.720 | 7.720 | 7.800 | 7.680 | 7.720 | 16,000 | 123,120 | 7.6950 | 5.674 | 5.674 | 5.733 | 5.645 | 5.674 | 21,769 | 5.6558 | 0.26% |
| 2021-09-24 | 0 | 7.700 | 7.700 | 7.770 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 5.659 | 5.659 | 5.711 | 5.659 | 5.659 | 5,442 | 5.6595 | -1.03% |
| 2021-09-23 | 0 | 7.780 | 7.700 | 7.800 | 7.780 | 7.800 | 12,000 | 93,420 | 7.7850 | 5.718 | 5.659 | 5.733 | 5.718 | 5.733 | 16,327 | 5.7219 | -0.89% |
| 2021-09-21 | 0 | 7.850 | 7.670 | 7.990 | 7.700 | 7.850 | 16,000 | 123,800 | 7.7375 | 5.770 | 5.637 | 5.873 | 5.659 | 5.770 | 21,769 | 5.6870 | 3.02% |
| 2021-09-20 | 0 | 7.620 | 7.620 | 7.800 | 7.550 | 7.700 | 281,840 | 2,144,184 | 7.6078 | 5.601 | 5.601 | 5.733 | 5.549 | 5.659 | 383,458 | 5.5917 | -2.31% |
| 2021-09-17 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.880 | 137,000 | 1,070,280 | 7.8123 | 5.733 | 5.733 | 5.806 | 5.733 | 5.792 | 186,395 | 5.7420 | 0.00% |
| 2021-09-16 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.850 | 184,000 | 1,437,600 | 7.8130 | 5.733 | 5.733 | 5.806 | 5.733 | 5.770 | 250,341 | 5.7426 | -1.76% |
| 2021-09-15 | 0 | 7.940 | 7.880 | 7.960 | 7.800 | 7.940 | 36,000 | 281,920 | 7.8311 | 5.836 | 5.792 | 5.851 | 5.733 | 5.836 | 48,980 | 5.7558 | 0.00% |
| 2021-09-14 | 0 | 7.940 | 7.900 | 7.940 | 7.960 | 8.000 | 10,000 | 79,760 | 7.9760 | 5.836 | 5.806 | 5.836 | 5.851 | 5.880 | 13,606 | 5.8623 | -0.75% |
| 2021-09-13 | 0 | 8.000 | 7.960 | 8.050 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 5.880 | 5.851 | 5.917 | 5.880 | 5.880 | 13,606 | 5.8800 | -0.62% |
| 2021-09-10 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.050 | 8,000 | 64,100 | 8.0125 | 5.917 | 5.880 | 5.917 | 5.880 | 5.917 | 10,884 | 5.8892 | 0.63% |
| 2021-09-09 | 0 | 8.000 | 7.960 | 8.050 | 8.000 | 8.100 | 30,000 | 242,000 | 8.0667 | 5.880 | 5.851 | 5.917 | 5.880 | 5.953 | 40,817 | 5.9290 | -1.23% |
| 2021-09-08 | 0 | 8.100 | 8.000 | 8.100 | 7.990 | 8.100 | 112,000 | 900,820 | 8.0430 | 5.953 | 5.880 | 5.953 | 5.873 | 5.953 | 152,382 | 5.9116 | 0.00% |
| 2021-09-07 | 0 | 8.100 | 7.970 | 8.100 | 8.100 | 8.100 | 8,000 | 64,800 | 8.1000 | 5.953 | 5.858 | 5.953 | 5.953 | 5.953 | 10,884 | 5.9535 | 0.00% |
| 2021-09-06 | 0 | 8.100 | 8.000 | 8.100 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 5.953 | 5.880 | 5.953 | 5.953 | 5.953 | 2,721 | 5.9535 | 0.00% |
| 2021-09-03 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.180 | 8,000 | 64,560 | 8.0700 | 5.953 | 5.917 | 5.953 | 5.880 | 6.012 | 10,884 | 5.9314 | -0.86% |
| 2021-09-02 | 0 | 8.170 | 8.020 | 8.180 | 8.070 | 8.180 | 22,000 | 177,760 | 8.0800 | 6.005 | 5.895 | 6.012 | 5.931 | 6.012 | 29,932 | 5.9388 | 1.24% |
| 2021-09-01 | 0 | 8.070 | 8.070 | 8.200 | - | - | 0 | 0 | - | 5.931 | 5.931 | 6.027 | - | - | 0 | - | 0.50% |
| 2021-08-31 | 0 | 8.030 | 8.020 | 8.130 | 8.030 | 8.080 | 46,000 | 371,160 | 8.0687 | 5.902 | 5.895 | 5.976 | 5.902 | 5.939 | 62,585 | 5.9305 | -0.86% |
| 2021-08-30 | 0 | 8.100 | 8.070 | 8.100 | 8.090 | 8.100 | 22,000 | 178,160 | 8.0982 | 5.953 | 5.931 | 5.953 | 5.946 | 5.953 | 29,932 | 5.9521 | -0.12% |
| 2021-08-27 | 0 | 8.110 | 8.080 | 8.200 | - | - | 0 | 0 | - | 5.961 | 5.939 | 6.027 | - | - | 0 | - | 1.12% |
| 2021-08-26 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.440 | 82,000 | 687,160 | 8.3800 | 5.895 | 5.895 | 5.967 | 5.859 | 6.067 | 114,069 | 6.0241 | -1.91% |
| 2021-08-25 | 0 | 8.360 | 8.360 | 8.370 | 8.350 | 8.360 | 12,000 | 100,240 | 8.3533 | 6.010 | 6.010 | 6.017 | 6.003 | 6.010 | 16,693 | 6.0049 | 0.48% |
| 2021-08-24 | 0 | 8.320 | 8.200 | 8.350 | 8.240 | 8.330 | 36,000 | 297,180 | 8.2550 | 5.981 | 5.895 | 6.003 | 5.923 | 5.988 | 50,079 | 5.9342 | 1.46% |
| 2021-08-23 | 0 | 8.200 | 8.150 | 8.220 | 8.180 | 8.220 | 202,000 | 1,656,180 | 8.1989 | 5.895 | 5.859 | 5.909 | 5.880 | 5.909 | 280,999 | 5.8939 | 0.61% |
| 2021-08-20 | 0 | 8.150 | 8.100 | 8.200 | 8.130 | 8.180 | 458,000 | 3,732,460 | 8.1495 | 5.859 | 5.823 | 5.895 | 5.844 | 5.880 | 637,118 | 5.8584 | 0.12% |
| 2021-08-19 | 0 | 8.140 | 8.110 | 8.140 | 8.120 | 8.160 | 58,000 | 472,560 | 8.1476 | 5.852 | 5.830 | 5.852 | 5.837 | 5.866 | 80,683 | 5.8570 | -1.33% |
| 2021-08-18 | 0 | 8.250 | 8.190 | 8.250 | 8.110 | 8.250 | 68,000 | 557,400 | 8.1971 | 5.931 | 5.887 | 5.931 | 5.830 | 5.931 | 94,594 | 5.8926 | 1.23% |
| 2021-08-17 | 0 | 8.150 | 8.120 | 8.150 | 8.150 | 8.200 | 80,000 | 653,480 | 8.1685 | 5.859 | 5.837 | 5.859 | 5.859 | 5.895 | 111,287 | 5.8720 | 0.12% |
| 2021-08-16 | 0 | 8.140 | 8.140 | 8.200 | 8.120 | 8.200 | 36,000 | 292,940 | 8.1372 | 5.852 | 5.852 | 5.895 | 5.837 | 5.895 | 50,079 | 5.8495 | -0.73% |
| 2021-08-13 | 0 | 8.200 | 8.200 | 8.220 | 8.180 | 8.200 | 138,000 | 1,131,200 | 8.1971 | 5.895 | 5.895 | 5.909 | 5.880 | 5.895 | 191,970 | 5.8926 | 0.61% |
| 2021-08-12 | 0 | 8.150 | 8.110 | 8.190 | 8.100 | 8.200 | 34,000 | 277,600 | 8.1647 | 5.859 | 5.830 | 5.887 | 5.823 | 5.895 | 47,297 | 5.8693 | -0.37% |
| 2021-08-11 | 0 | 8.180 | 8.150 | 8.200 | 8.120 | 8.180 | 64,000 | 521,120 | 8.1425 | 5.880 | 5.859 | 5.895 | 5.837 | 5.880 | 89,030 | 5.8533 | 0.00% |
| 2021-08-10 | 0 | 8.180 | 8.180 | 8.250 | 8.080 | 8.190 | 199,000 | 1,617,800 | 8.1296 | 5.880 | 5.880 | 5.931 | 5.808 | 5.887 | 276,826 | 5.8441 | 0.37% |
| 2021-08-09 | 0 | 8.150 | 8.150 | 8.180 | 8.100 | 8.150 | 36,517 | 296,326 | 8.1147 | 5.859 | 5.859 | 5.880 | 5.823 | 5.859 | 50,798 | 5.8334 | 0.00% |
| 2021-08-06 | 0 | 8.150 | 8.130 | 8.150 | 8.080 | 8.150 | 160,369 | 1,304,108 | 8.1319 | 5.859 | 5.844 | 5.859 | 5.808 | 5.859 | 223,087 | 5.8457 | 0.74% |
| 2021-08-05 | 0 | 8.090 | 7.910 | 8.150 | 8.150 | 8.150 | 4,000 | 32,600 | 8.1500 | 5.816 | 5.686 | 5.859 | 5.859 | 5.859 | 5,564 | 5.8587 | 0.25% |
| 2021-08-04 | 0 | 8.070 | 8.070 | 8.200 | 8.000 | 8.070 | 38,000 | 305,800 | 8.0474 | 5.801 | 5.801 | 5.895 | 5.751 | 5.801 | 52,861 | 5.7850 | 0.87% |
| 2021-08-03 | 0 | 8.000 | 7.960 | 8.120 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 5.751 | 5.722 | 5.837 | 5.751 | 5.751 | 13,911 | 5.7509 | 0.00% |
| 2021-08-02 | 0 | 8.000 | 7.900 | 8.200 | 7.900 | 8.000 | 14,000 | 111,800 | 7.9857 | 5.751 | 5.679 | 5.895 | 5.679 | 5.751 | 19,475 | 5.7406 | 0.50% |
| 2021-07-30 | 0 | 7.960 | 7.960 | 8.090 | 7.940 | 7.950 | 8,000 | 63,560 | 7.9450 | 5.722 | 5.722 | 5.816 | 5.708 | 5.715 | 11,129 | 5.7114 | -1.73% |
| 2021-07-29 | 0 | 8.100 | 8.090 | 8.100 | 8.090 | 8.100 | 21,463 | 173,713 | 8.0936 | 5.823 | 5.816 | 5.823 | 5.816 | 5.823 | 29,857 | 5.8182 | 0.12% |
| 2021-07-28 | 0 | 8.090 | 8.000 | 8.100 | 7.800 | 8.120 | 64,000 | 507,260 | 7.9259 | 5.816 | 5.751 | 5.823 | 5.607 | 5.837 | 89,030 | 5.6977 | -0.12% |
| 2021-07-27 | 0 | 8.100 | 8.080 | 8.120 | 8.100 | 8.150 | 166,000 | 1,350,280 | 8.1342 | 5.823 | 5.808 | 5.837 | 5.823 | 5.859 | 230,920 | 5.8474 | 0.00% |
| 2021-07-26 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.200 | 52,000 | 423,740 | 8.1488 | 5.823 | 5.823 | 5.895 | 5.823 | 5.895 | 72,336 | 5.8579 | -1.94% |
| 2021-07-23 | 0 | 8.260 | 8.180 | 8.260 | - | - | 1,000 | 8,120 | 8.1200 | 5.938 | 5.880 | 5.938 | - | - | 1,391 | 5.8372 | -0.24% |
| 2021-07-22 | 0 | 8.280 | 8.190 | 8.280 | 8.200 | 8.280 | 28,000 | 230,800 | 8.2429 | 5.952 | 5.887 | 5.952 | 5.895 | 5.952 | 38,950 | 5.9255 | 1.22% |
| 2021-07-21 | 0 | 8.180 | 8.180 | 8.200 | 8.180 | 8.200 | 26,000 | 213,160 | 8.1985 | 5.880 | 5.880 | 5.895 | 5.880 | 5.895 | 36,168 | 5.8936 | -0.24% |
| 2021-07-20 | 0 | 8.200 | 8.200 | 8.280 | 8.200 | 8.210 | 32,000 | 262,520 | 8.2038 | 5.895 | 5.895 | 5.952 | 5.895 | 5.902 | 44,515 | 5.8974 | -0.12% |
| 2021-07-19 | 0 | 8.210 | 8.210 | 8.270 | 8.210 | 8.260 | 26,000 | 214,340 | 8.2438 | 5.902 | 5.902 | 5.945 | 5.902 | 5.938 | 36,168 | 5.9262 | -0.97% |
| 2021-07-16 | 0 | 8.290 | 8.210 | 8.300 | 8.290 | 8.290 | 2,000 | 16,580 | 8.2900 | 5.959 | 5.902 | 5.967 | 5.959 | 5.959 | 2,782 | 5.9594 | 0.36% |
| 2021-07-15 | 0 | 8.260 | 8.210 | 8.260 | 8.200 | 8.280 | 30,000 | 246,860 | 8.2287 | 5.938 | 5.902 | 5.938 | 5.895 | 5.952 | 41,733 | 5.9153 | 0.73% |
| 2021-07-14 | 0 | 8.200 | 8.200 | 8.220 | 8.150 | 8.200 | 10,000 | 81,800 | 8.1800 | 5.895 | 5.895 | 5.909 | 5.859 | 5.895 | 13,911 | 5.8803 | 0.00% |
| 2021-07-13 | 0 | 8.200 | 8.200 | 8.260 | 8.200 | 8.200 | 20,000 | 164,000 | 8.2000 | 5.895 | 5.895 | 5.938 | 5.895 | 5.895 | 27,822 | 5.8947 | -0.24% |
| 2021-07-12 | 0 | 8.220 | 8.160 | 8.220 | 8.150 | 8.240 | 44,000 | 361,900 | 8.2250 | 5.909 | 5.866 | 5.909 | 5.859 | 5.923 | 61,208 | 5.9126 | 0.24% |
| 2021-07-09 | 0 | 8.200 | 8.130 | 8.200 | 8.150 | 8.200 | 56,000 | 457,980 | 8.1782 | 5.895 | 5.844 | 5.895 | 5.859 | 5.895 | 77,901 | 5.8790 | -0.49% |
| 2021-07-08 | 0 | 8.240 | 8.140 | 8.240 | 8.200 | 8.260 | 50,362 | 414,250 | 8.2254 | 5.923 | 5.852 | 5.923 | 5.895 | 5.938 | 70,058 | 5.9130 | 0.00% |
| 2021-07-07 | 0 | 8.240 | 8.240 | 8.250 | 8.220 | 8.260 | 32,000 | 263,880 | 8.2463 | 5.923 | 5.923 | 5.931 | 5.909 | 5.938 | 44,515 | 5.9279 | 0.24% |
| 2021-07-06 | 0 | 8.220 | 8.210 | 8.260 | 8.220 | 8.280 | 70,000 | 575,520 | 8.2217 | 5.909 | 5.902 | 5.938 | 5.909 | 5.952 | 97,376 | 5.9103 | -0.36% |
| 2021-07-05 | 0 | 8.250 | 8.250 | 8.300 | 8.210 | 8.300 | 82,000 | 676,180 | 8.2461 | 5.931 | 5.931 | 5.967 | 5.902 | 5.967 | 114,069 | 5.9278 | -0.12% |
| 2021-07-02 | 0 | 8.260 | 8.260 | 8.300 | 8.220 | 8.260 | 155,000 | 1,279,790 | 8.2567 | 5.938 | 5.938 | 5.967 | 5.909 | 5.938 | 215,618 | 5.9354 | -0.96% |
| 2021-06-30 | 0 | 8.340 | 8.330 | 8.340 | 8.250 | 8.380 | 230,000 | 1,912,220 | 8.3140 | 5.995 | 5.988 | 5.995 | 5.931 | 6.024 | 319,950 | 5.9766 | 0.36% |
| 2021-06-29 | 0 | 8.310 | 8.270 | 8.310 | 8.250 | 8.310 | 26,000 | 214,940 | 8.2669 | 5.974 | 5.945 | 5.974 | 5.931 | 5.974 | 36,168 | 5.9428 | 0.48% |
| 2021-06-28 | 0 | 8.270 | 8.260 | 8.340 | 8.270 | 8.270 | 2,000 | 16,540 | 8.2700 | 5.945 | 5.938 | 5.995 | 5.945 | 5.945 | 2,782 | 5.9450 | -0.96% |
| 2021-06-25 | 0 | 8.350 | 8.350 | 8.390 | 8.320 | 8.350 | 196,000 | 1,634,440 | 8.3390 | 6.003 | 6.003 | 6.031 | 5.981 | 6.003 | 272,653 | 5.9946 | -0.48% |
| 2021-06-24 | 0 | 8.390 | 8.300 | 8.390 | 8.250 | 8.390 | 12,000 | 100,100 | 8.3417 | 6.031 | 5.967 | 6.031 | 5.931 | 6.031 | 16,693 | 5.9965 | 0.00% |
| 2021-06-23 | 0 | 8.390 | 8.230 | 8.390 | 8.390 | 8.390 | 4,000 | 33,560 | 8.3900 | 6.031 | 5.916 | 6.031 | 6.031 | 6.031 | 5,564 | 6.0313 | 0.24% |
| 2021-06-22 | 0 | 8.370 | 8.300 | 8.390 | 8.210 | 8.370 | 48,000 | 398,700 | 8.3063 | 6.017 | 5.967 | 6.031 | 5.902 | 6.017 | 66,772 | 5.9711 | 1.09% |
| 2021-06-21 | 0 | 8.280 | 8.280 | 8.340 | 8.280 | 8.350 | 4,400 | 36,540 | 8.3045 | 5.952 | 5.952 | 5.995 | 5.952 | 6.003 | 6,121 | 5.9698 | -0.84% |
| 2021-06-18 | 0 | 8.350 | 8.320 | 8.390 | 8.350 | 8.350 | 18,000 | 150,300 | 8.3500 | 6.003 | 5.981 | 6.031 | 6.003 | 6.003 | 25,040 | 6.0025 | -0.71% |
| 2021-06-17 | 0 | 8.410 | 8.360 | 8.410 | 8.360 | 8.420 | 40,000 | 335,760 | 8.3940 | 6.046 | 6.010 | 6.046 | 6.010 | 6.053 | 55,643 | 6.0341 | 0.48% |
| 2021-06-16 | 0 | 8.370 | 8.300 | 8.380 | 8.330 | 8.370 | 10,330 | 86,246 | 8.3491 | 6.017 | 5.967 | 6.024 | 5.988 | 6.017 | 14,370 | 6.0018 | 0.97% |
| 2021-06-15 | 0 | 8.290 | 8.290 | 8.350 | 8.280 | 8.330 | 118,000 | 979,080 | 8.2973 | 5.959 | 5.959 | 6.003 | 5.952 | 5.988 | 164,148 | 5.9646 | 0.12% |
| 2021-06-11 | 0 | 8.280 | 8.230 | 8.280 | 8.270 | 8.280 | 6,000 | 49,640 | 8.2733 | 5.952 | 5.916 | 5.952 | 5.945 | 5.952 | 8,347 | 5.9474 | 0.24% |
| 2021-06-10 | 0 | 8.260 | 8.220 | 8.270 | 8.210 | 8.260 | 48,000 | 394,620 | 8.2213 | 5.938 | 5.909 | 5.945 | 5.902 | 5.938 | 66,772 | 5.9099 | 0.36% |
| 2021-06-09 | 0 | 8.230 | 8.230 | 8.240 | 8.200 | 8.240 | 304,000 | 2,497,260 | 8.2147 | 5.916 | 5.916 | 5.923 | 5.895 | 5.923 | 422,890 | 5.9052 | -0.36% |
| 2021-06-08 | 0 | 8.260 | 8.260 | 8.270 | 8.240 | 8.260 | 24,000 | 198,020 | 8.2508 | 5.938 | 5.938 | 5.945 | 5.923 | 5.938 | 33,386 | 5.9312 | 0.12% |
| 2021-06-07 | 0 | 8.250 | 8.240 | 8.260 | 8.250 | 8.270 | 60,361 | 498,265 | 8.2548 | 5.931 | 5.923 | 5.938 | 5.931 | 5.945 | 83,967 | 5.9340 | -0.24% |
| 2021-06-04 | 0 | 8.270 | 8.220 | 8.290 | 8.270 | 8.270 | 35,100 | 290,260 | 8.2695 | 5.945 | 5.909 | 5.959 | 5.945 | 5.945 | 48,827 | 5.9446 | 0.00% |
| 2021-06-03 | 0 | 8.270 | 8.220 | 8.290 | 8.270 | 8.290 | 26,000 | 215,500 | 8.2885 | 5.945 | 5.909 | 5.959 | 5.945 | 5.959 | 36,168 | 5.9583 | -0.24% |
| 2021-06-02 | 0 | 8.290 | 8.250 | 8.290 | 8.290 | 8.330 | 50,660 | 420,658 | 8.3036 | 5.959 | 5.931 | 5.959 | 5.959 | 5.988 | 70,472 | 5.9691 | -0.72% |
| 2021-06-01 | 0 | 8.350 | 8.250 | 8.350 | 8.200 | 8.360 | 54,000 | 447,600 | 8.2889 | 6.003 | 5.931 | 6.003 | 5.895 | 6.010 | 75,119 | 5.9586 | -0.12% |
| 2021-05-31 | 0 | 8.360 | 8.340 | 8.380 | 8.290 | 8.380 | 50,000 | 416,980 | 8.3396 | 6.010 | 5.995 | 6.024 | 5.959 | 6.024 | 69,554 | 5.9950 | -0.24% |
| 2021-05-28 | 0 | 8.380 | 8.260 | 8.380 | 8.240 | 8.390 | 54,000 | 450,060 | 8.3344 | 6.024 | 5.938 | 6.024 | 5.923 | 6.031 | 75,119 | 5.9913 | 1.21% |
| 2021-05-27 | 0 | 8.280 | 8.280 | 8.390 | 8.260 | 8.400 | 82,000 | 682,640 | 8.3249 | 5.952 | 5.952 | 6.031 | 5.938 | 6.038 | 114,069 | 5.9844 | -1.19% |
| 2021-05-26 | 0 | 8.380 | 8.360 | 8.450 | 8.380 | 8.400 | 26,000 | 218,220 | 8.3931 | 6.024 | 6.010 | 6.074 | 6.024 | 6.038 | 36,168 | 6.0335 | -0.24% |
| 2021-05-25 | 0 | 8.400 | 8.400 | 8.450 | 8.380 | 8.430 | 22,000 | 184,800 | 8.4000 | 6.038 | 6.038 | 6.074 | 6.024 | 6.060 | 30,604 | 6.0384 | -0.36% |
| 2021-05-24 | 0 | 8.430 | 8.400 | 8.440 | 8.310 | 8.500 | 122,000 | 1,026,420 | 8.4133 | 6.060 | 6.038 | 6.067 | 5.974 | 6.110 | 169,713 | 6.0480 | 1.44% |
| 2021-05-21 | 0 | 8.560 | 8.520 | 8.560 | 8.500 | 8.560 | 112,000 | 956,360 | 8.5389 | 5.974 | 5.946 | 5.974 | 5.932 | 5.974 | 160,489 | 5.9590 | 1.30% |
| 2021-05-20 | 0 | 8.450 | 8.450 | 8.480 | 8.400 | 8.540 | 442,000 | 3,744,360 | 8.4714 | 5.897 | 5.897 | 5.918 | 5.862 | 5.960 | 633,358 | 5.9119 | 2.05% |
| 2021-05-18 | 0 | 8.280 | 8.260 | 8.300 | 8.260 | 8.300 | 14,000 | 116,040 | 8.2886 | 5.778 | 5.764 | 5.792 | 5.764 | 5.792 | 20,061 | 5.7843 | 0.85% |
| 2021-05-17 | 0 | 8.210 | 8.180 | 8.290 | 8.210 | 8.300 | 22,000 | 181,480 | 8.2491 | 5.729 | 5.709 | 5.785 | 5.729 | 5.792 | 31,525 | 5.7568 | -0.12% |
| 2021-05-14 | 0 | 8.220 | 8.210 | 8.250 | 8.110 | 8.280 | 22,000 | 179,920 | 8.1782 | 5.736 | 5.729 | 5.757 | 5.660 | 5.778 | 31,525 | 5.7073 | 0.24% |
| 2021-05-13 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.300 | 32,000 | 263,400 | 8.2313 | 5.723 | 5.723 | 5.757 | 5.723 | 5.792 | 45,854 | 5.7443 | -1.20% |
| 2021-05-12 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.380 | 54,000 | 449,840 | 8.3304 | 5.792 | 5.792 | 5.827 | 5.757 | 5.848 | 77,379 | 5.8135 | -0.72% |
| 2021-05-11 | 0 | 8.360 | 8.360 | 8.470 | 8.300 | 8.360 | 26,000 | 216,160 | 8.3138 | 5.834 | 5.834 | 5.911 | 5.792 | 5.834 | 37,256 | 5.8020 | -1.65% |
| 2021-05-10 | 0 | 8.500 | 8.420 | 8.520 | 8.320 | 8.500 | 184,000 | 1,554,400 | 8.4478 | 5.932 | 5.876 | 5.946 | 5.806 | 5.932 | 263,660 | 5.8955 | 2.16% |
| 2021-05-07 | 0 | 8.320 | 8.250 | 8.320 | 8.250 | 8.490 | 160,356 | 1,335,306 | 8.3271 | 5.806 | 5.757 | 5.806 | 5.757 | 5.925 | 229,780 | 5.8112 | 1.22% |
| 2021-05-06 | 0 | 8.220 | 8.220 | 8.250 | 8.100 | 8.670 | 542,000 | 4,492,560 | 8.2889 | 5.736 | 5.736 | 5.757 | 5.653 | 6.051 | 776,651 | 5.7845 | 1.73% |
| 2021-05-05 | 0 | 8.080 | 8.000 | 8.080 | 8.000 | 8.080 | 8,000 | 64,240 | 8.0300 | 5.639 | 5.583 | 5.639 | 5.583 | 5.639 | 11,463 | 5.6039 | 1.00% |
| 2021-05-04 | 0 | 8.000 | 8.000 | 8.070 | 8.000 | 8.050 | 180,000 | 1,443,200 | 8.0178 | 5.583 | 5.583 | 5.632 | 5.583 | 5.618 | 257,929 | 5.5953 | -0.25% |
| 2021-05-03 | 0 | 8.020 | 8.000 | 8.040 | 7.990 | 8.040 | 44,000 | 352,300 | 8.0068 | 5.597 | 5.583 | 5.611 | 5.576 | 5.611 | 63,049 | 5.5877 | 0.25% |
| 2021-04-30 | 0 | 8.000 | 8.000 | 8.020 | 7.960 | 8.040 | 266,000 | 2,129,140 | 8.0043 | 5.583 | 5.583 | 5.597 | 5.555 | 5.611 | 381,161 | 5.5859 | -0.25% |
| 2021-04-29 | 0 | 8.020 | 7.950 | 8.020 | 7.900 | 8.020 | 34,000 | 270,260 | 7.9488 | 5.597 | 5.548 | 5.597 | 5.513 | 5.597 | 48,720 | 5.5472 | 0.50% |
| 2021-04-28 | 0 | 7.980 | 7.980 | 8.000 | 7.960 | 8.010 | 396,000 | 3,163,160 | 7.9878 | 5.569 | 5.569 | 5.583 | 5.555 | 5.590 | 567,443 | 5.5744 | 0.00% |
| 2021-04-27 | 0 | 7.980 | 7.960 | 7.980 | 7.930 | 7.980 | 128,000 | 1,018,020 | 7.9533 | 5.569 | 5.555 | 5.569 | 5.534 | 5.569 | 183,416 | 5.5503 | 0.63% |
| 2021-04-26 | 0 | 7.930 | 7.910 | 7.950 | 7.880 | 7.960 | 38,000 | 301,160 | 7.9253 | 5.534 | 5.520 | 5.548 | 5.499 | 5.555 | 54,452 | 5.5308 | 0.38% |
| 2021-04-23 | 0 | 7.900 | 7.900 | 7.920 | 7.780 | 7.950 | 664,000 | 5,247,000 | 7.9021 | 5.513 | 5.513 | 5.527 | 5.429 | 5.548 | 951,470 | 5.5146 | 0.51% |
| 2021-04-22 | 0 | 7.860 | 7.820 | 7.870 | 7.810 | 7.870 | 44,000 | 345,340 | 7.8486 | 5.485 | 5.457 | 5.492 | 5.450 | 5.492 | 63,049 | 5.4773 | 0.64% |
| 2021-04-21 | 0 | 7.810 | 7.810 | 7.860 | 7.810 | 7.900 | 14,000 | 109,800 | 7.8429 | 5.450 | 5.450 | 5.485 | 5.450 | 5.513 | 20,061 | 5.4733 | -1.26% |
| 2021-04-20 | 0 | 7.910 | 7.900 | 7.930 | 7.800 | 7.940 | 134,000 | 1,052,420 | 7.8539 | 5.520 | 5.513 | 5.534 | 5.443 | 5.541 | 192,013 | 5.4810 | 1.93% |
| 2021-04-19 | 0 | 7.760 | 7.710 | 7.900 | 7.710 | 7.850 | 83,000 | 646,680 | 7.7913 | 5.415 | 5.381 | 5.513 | 5.381 | 5.478 | 118,934 | 5.4373 | 0.26% |
| 2021-04-16 | 0 | 7.740 | 7.710 | 7.760 | 7.620 | 7.750 | 140,000 | 1,078,540 | 7.7039 | 5.401 | 5.381 | 5.415 | 5.318 | 5.408 | 200,611 | 5.3763 | 1.71% |
| 2021-04-15 | 0 | 7.610 | 7.610 | 7.680 | 7.610 | 7.700 | 118,000 | 904,160 | 7.6624 | 5.311 | 5.311 | 5.360 | 5.311 | 5.374 | 169,086 | 5.3473 | 0.13% |
| 2021-04-14 | 0 | 7.600 | 7.580 | 7.600 | 7.520 | 7.640 | 192,000 | 1,457,680 | 7.5921 | 5.304 | 5.290 | 5.304 | 5.248 | 5.332 | 275,124 | 5.2983 | 1.33% |
| 2021-04-13 | 0 | 7.500 | 7.440 | 7.500 | 7.480 | 7.500 | 20,000 | 149,760 | 7.4880 | 5.234 | 5.192 | 5.234 | 5.220 | 5.234 | 28,659 | 5.2256 | 0.81% |
| 2021-04-12 | 0 | 7.440 | 7.430 | 7.450 | 7.400 | 7.450 | 108,401 | 805,467 | 7.4304 | 5.192 | 5.185 | 5.199 | 5.164 | 5.199 | 155,332 | 5.1855 | 0.54% |
| 2021-04-09 | 0 | 7.400 | 7.400 | 7.430 | 7.400 | 7.430 | 50,000 | 370,600 | 7.4120 | 5.164 | 5.164 | 5.185 | 5.164 | 5.185 | 71,647 | 5.1726 | -0.40% |
| 2021-04-08 | 0 | 7.430 | 7.400 | 7.430 | 7.430 | 7.450 | 76,000 | 564,720 | 7.4305 | 5.185 | 5.164 | 5.185 | 5.185 | 5.199 | 108,903 | 5.1855 | 0.41% |
| 2021-04-07 | 0 | 7.400 | 7.400 | 7.430 | 7.400 | 7.430 | 179,745 | 1,330,333 | 7.4012 | 5.164 | 5.164 | 5.185 | 5.164 | 5.185 | 257,563 | 5.1651 | 0.27% |
| 2021-04-01 | 0 | 7.380 | 7.380 | 7.400 | 7.380 | 7.410 | 160,000 | 1,183,860 | 7.3991 | 5.150 | 5.150 | 5.164 | 5.150 | 5.171 | 229,270 | 5.1636 | 0.14% |
| 2021-03-31 | 0 | 7.370 | 7.270 | 7.370 | 7.280 | 7.400 | 174,000 | 1,278,660 | 7.3486 | 5.143 | 5.073 | 5.143 | 5.080 | 5.164 | 249,331 | 5.1284 | 0.41% |
| 2021-03-30 | 0 | 7.340 | 7.260 | 7.350 | 7.230 | 7.340 | 48,000 | 349,080 | 7.2725 | 5.122 | 5.067 | 5.129 | 5.046 | 5.122 | 68,781 | 5.0752 | 1.80% |
| 2021-03-29 | 0 | 7.210 | 7.210 | 7.290 | 7.200 | 7.300 | 147,000 | 1,061,160 | 7.2188 | 5.032 | 5.032 | 5.087 | 5.025 | 5.094 | 210,642 | 5.0378 | -0.55% |
| 2021-03-26 | 0 | 7.250 | 7.250 | 7.300 | 7.240 | 7.310 | 32,000 | 232,780 | 7.2744 | 5.060 | 5.060 | 5.094 | 5.053 | 5.101 | 45,854 | 5.0766 | -0.41% |
| 2021-03-25 | 0 | 7.280 | 7.270 | 7.280 | 7.200 | 7.290 | 52,667 | 383,035 | 7.2728 | 5.080 | 5.073 | 5.080 | 5.025 | 5.087 | 75,468 | 5.0754 | -0.14% |
| 2021-03-24 | 0 | 7.290 | 7.290 | 7.350 | 7.280 | 7.350 | 26,000 | 190,960 | 7.3446 | 5.087 | 5.087 | 5.129 | 5.080 | 5.129 | 37,256 | 5.1256 | -1.22% |
| 2021-03-23 | 0 | 7.380 | 7.370 | 7.380 | 7.360 | 7.420 | 152,000 | 1,120,760 | 7.3734 | 5.150 | 5.143 | 5.150 | 5.136 | 5.178 | 217,806 | 5.1457 | -1.34% |
| 2021-03-22 | 0 | 7.480 | 7.460 | 7.480 | 7.480 | 7.500 | 80,040 | 599,094 | 7.4849 | 5.220 | 5.206 | 5.220 | 5.220 | 5.234 | 114,692 | 5.2235 | 0.13% |
| 2021-03-19 | 0 | 7.470 | 7.400 | 7.470 | 7.410 | 7.470 | 10,000 | 74,480 | 7.4480 | 5.213 | 5.164 | 5.213 | 5.171 | 5.213 | 14,329 | 5.1977 | 0.40% |
| 2021-03-18 | 0 | 7.440 | 7.440 | 7.460 | 7.430 | 7.470 | 8,000 | 59,540 | 7.4425 | 5.192 | 5.192 | 5.206 | 5.185 | 5.213 | 11,463 | 5.1939 | 0.13% |
| 2021-03-17 | 0 | 7.430 | 7.420 | 7.440 | 7.400 | 7.440 | 24,000 | 177,840 | 7.4100 | 5.185 | 5.178 | 5.192 | 5.164 | 5.192 | 34,390 | 5.1712 | 0.27% |
| 2021-03-16 | 0 | 7.410 | 7.400 | 7.490 | 7.410 | 7.460 | 81,519 | 607,195 | 7.4485 | 5.171 | 5.164 | 5.227 | 5.171 | 5.206 | 116,812 | 5.1981 | -0.54% |
| 2021-03-15 | 0 | 7.450 | 7.390 | 7.500 | 7.370 | 7.510 | 66,000 | 490,580 | 7.4330 | 5.199 | 5.157 | 5.234 | 5.143 | 5.241 | 94,574 | 5.1873 | 0.54% |
| 2021-03-12 | 0 | 7.410 | 7.410 | 7.500 | 7.400 | 7.550 | 168,000 | 1,251,200 | 7.4476 | 5.171 | 5.171 | 5.234 | 5.164 | 5.269 | 240,733 | 5.1975 | -2.50% |
| 2021-03-11 | 0 | 7.600 | 7.420 | 7.600 | 7.400 | 7.660 | 120,000 | 894,300 | 7.4525 | 5.304 | 5.178 | 5.304 | 5.164 | 5.346 | 171,952 | 5.2009 | 2.29% |
| 2021-03-10 | 0 | 7.430 | 7.420 | 7.430 | 7.430 | 7.480 | 40,000 | 297,640 | 7.4410 | 5.185 | 5.178 | 5.185 | 5.185 | 5.220 | 57,317 | 5.1928 | 0.13% |
| 2021-03-09 | 0 | 7.420 | 7.410 | 7.460 | 7.400 | 7.580 | 50,000 | 372,400 | 7.4480 | 5.178 | 5.171 | 5.206 | 5.164 | 5.290 | 71,647 | 5.1977 | 0.82% |
| 2021-03-08 | 0 | 7.360 | 7.300 | 7.360 | 7.320 | 7.400 | 54,000 | 398,340 | 7.3767 | 5.136 | 5.094 | 5.136 | 5.108 | 5.164 | 77,379 | 5.1479 | -0.41% |
| 2021-03-05 | 0 | 7.390 | 7.330 | 7.450 | 7.280 | 7.390 | 156,410 | 1,143,688 | 7.3121 | 5.157 | 5.115 | 5.199 | 5.080 | 5.157 | 224,126 | 5.1029 | 0.96% |
| 2021-03-04 | 0 | 7.320 | 7.300 | 7.330 | 7.320 | 7.350 | 46,000 | 337,420 | 7.3352 | 5.108 | 5.094 | 5.115 | 5.108 | 5.129 | 65,915 | 5.1190 | -0.95% |
| 2021-03-03 | 0 | 7.390 | 7.380 | 7.450 | 7.340 | 7.400 | 166,000 | 1,227,600 | 7.3952 | 5.157 | 5.150 | 5.199 | 5.122 | 5.164 | 237,867 | 5.1609 | -1.20% |
| 2021-03-02 | 0 | 7.480 | 7.430 | 7.500 | 7.430 | 7.480 | 26,000 | 193,800 | 7.4538 | 5.220 | 5.185 | 5.234 | 5.185 | 5.220 | 37,256 | 5.2018 | 0.40% |
| 2021-03-01 | 0 | 7.450 | 7.380 | 7.500 | 7.350 | 7.630 | 72,000 | 542,960 | 7.5411 | 5.199 | 5.150 | 5.234 | 5.129 | 5.325 | 103,171 | 5.2627 | -1.84% |
| 2021-02-26 | 0 | 7.590 | 7.580 | 7.620 | 7.560 | 7.640 | 120,000 | 911,740 | 7.5978 | 5.297 | 5.290 | 5.318 | 5.276 | 5.332 | 171,952 | 5.3023 | -2.44% |
| 2021-02-25 | 0 | 7.780 | 7.660 | 7.780 | 7.530 | 7.900 | 1,201,630 | 9,057,945 | 7.5380 | 5.429 | 5.346 | 5.429 | 5.255 | 5.513 | 1,721,859 | 5.2606 | 3.32% |
| 2021-02-24 | 0 | 7.530 | 7.530 | 7.620 | 7.530 | 7.650 | 38,000 | 288,560 | 7.5937 | 5.255 | 5.255 | 5.318 | 5.255 | 5.339 | 54,452 | 5.2994 | -0.13% |
| 2021-02-23 | 0 | 7.540 | 7.480 | 7.550 | 7.500 | 7.550 | 106,000 | 796,640 | 7.5155 | 5.262 | 5.220 | 5.269 | 5.234 | 5.269 | 151,891 | 5.2448 | 0.94% |
| 2021-02-22 | 0 | 7.470 | 7.400 | 7.470 | 7.400 | 7.480 | 113,200 | 841,624 | 7.4348 | 5.213 | 5.164 | 5.213 | 5.164 | 5.220 | 162,208 | 5.1885 | 2.05% |
| 2021-02-19 | 0 | 7.320 | 7.320 | 7.340 | 7.300 | 7.340 | 110,000 | 805,920 | 7.3265 | 5.108 | 5.108 | 5.122 | 5.094 | 5.122 | 157,623 | 5.1130 | 0.27% |
| 2021-02-18 | 0 | 7.300 | 7.300 | 7.320 | 7.300 | 7.320 | 70,000 | 511,080 | 7.3011 | 5.094 | 5.094 | 5.108 | 5.094 | 5.108 | 100,306 | 5.0952 | 0.27% |
| 2021-02-17 | 0 | 7.280 | 7.280 | 7.300 | 7.250 | 7.300 | 52,000 | 378,720 | 7.2831 | 5.080 | 5.080 | 5.094 | 5.060 | 5.094 | 74,513 | 5.0826 | -0.14% |
| 2021-02-16 | 0 | 7.290 | 7.220 | 7.360 | 7.140 | 7.290 | 200,000 | 1,448,140 | 7.2407 | 5.087 | 5.039 | 5.136 | 4.983 | 5.087 | 286,587 | 5.0531 | 1.39% |
| 2021-02-11 | 0 | 7.190 | 7.190 | 7.280 | 7.180 | 7.250 | 18,000 | 129,500 | 7.1944 | 5.018 | 5.018 | 5.080 | 5.011 | 5.060 | 25,793 | 5.0208 | -0.69% |
| 2021-02-10 | 0 | 7.240 | 7.220 | 7.250 | 7.180 | 7.240 | 144,000 | 1,036,940 | 7.2010 | 5.053 | 5.039 | 5.060 | 5.011 | 5.053 | 206,343 | 5.0253 | 0.56% |
| 2021-02-09 | 0 | 7.200 | 7.200 | 7.210 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 5.025 | 5.025 | 5.032 | 5.025 | 5.025 | 14,329 | 5.0246 | -0.14% |
| 2021-02-08 | 0 | 7.210 | 7.210 | 7.220 | 7.200 | 7.220 | 42,000 | 302,700 | 7.2071 | 5.032 | 5.032 | 5.039 | 5.025 | 5.039 | 60,183 | 5.0296 | 0.84% |
| 2021-02-05 | 0 | 7.150 | 7.120 | 7.240 | 7.100 | 7.150 | 58,269 | 415,263 | 7.1267 | 4.990 | 4.969 | 5.053 | 4.955 | 4.990 | 83,496 | 4.9735 | 0.00% |
| 2021-02-04 | 0 | 7.150 | 7.090 | 7.200 | 7.060 | 7.150 | 32,000 | 228,520 | 7.1413 | 4.990 | 4.948 | 5.025 | 4.927 | 4.990 | 45,854 | 4.9836 | -1.38% |
| 2021-02-03 | 0 | 7.250 | 7.160 | 7.250 | 7.200 | 7.250 | 52,000 | 374,980 | 7.2112 | 5.060 | 4.997 | 5.060 | 5.025 | 5.060 | 74,513 | 5.0324 | 1.40% |
| 2021-02-02 | 0 | 7.150 | 7.150 | 7.160 | 7.100 | 7.150 | 32,000 | 228,520 | 7.1413 | 4.990 | 4.990 | 4.997 | 4.955 | 4.990 | 45,854 | 4.9836 | 0.85% |
| 2021-02-01 | 0 | 7.090 | 7.070 | 7.090 | 7.090 | 7.100 | 44,002 | 312,014 | 7.0909 | 4.948 | 4.934 | 4.948 | 4.948 | 4.955 | 63,052 | 4.9485 | 0.00% |
| 2021-01-29 | 0 | 7.090 | 7.080 | 7.090 | 7.060 | 7.100 | 36,000 | 255,200 | 7.0889 | 4.948 | 4.941 | 4.948 | 4.927 | 4.955 | 51,586 | 4.9471 | -0.28% |
| 2021-01-28 | 0 | 7.110 | 7.110 | 7.120 | 7.060 | 7.150 | 114,000 | 810,700 | 7.1114 | 4.962 | 4.962 | 4.969 | 4.927 | 4.990 | 163,355 | 4.9628 | 0.28% |
| 2021-01-27 | 0 | 7.090 | 7.060 | 7.080 | 7.100 | 7.160 | 44,000 | 313,700 | 7.1295 | 4.948 | 4.927 | 4.941 | 4.955 | 4.997 | 63,049 | 4.9755 | -1.25% |
| 2021-01-26 | 0 | 7.180 | 7.120 | 7.180 | 7.090 | 7.190 | 52,000 | 371,060 | 7.1358 | 5.011 | 4.969 | 5.011 | 4.948 | 5.018 | 74,513 | 4.9798 | 0.42% |
| 2021-01-25 | 0 | 7.150 | 7.120 | 7.150 | 7.070 | 7.150 | 170,000 | 1,208,320 | 7.1078 | 4.990 | 4.969 | 4.990 | 4.934 | 4.990 | 243,599 | 4.9603 | 0.42% |
| 2021-01-22 | 0 | 7.120 | 7.110 | 7.120 | 7.070 | 7.240 | 96,342 | 687,546 | 7.1365 | 4.969 | 4.962 | 4.969 | 4.934 | 5.053 | 138,052 | 4.9803 | -1.66% |
| 2021-01-21 | 0 | 7.240 | 7.190 | 7.240 | 7.180 | 7.240 | 114,000 | 820,980 | 7.2016 | 5.053 | 5.018 | 5.053 | 5.011 | 5.053 | 163,355 | 5.0257 | 0.70% |
| 2021-01-20 | 0 | 7.190 | 7.160 | 7.270 | 7.200 | 7.290 | 82,000 | 594,290 | 7.2474 | 5.018 | 4.997 | 5.073 | 5.025 | 5.087 | 117,501 | 5.0578 | -1.51% |
| 2021-01-19 | 0 | 7.300 | 7.200 | 7.300 | 7.110 | 7.300 | 78,000 | 559,420 | 7.1721 | 5.094 | 5.025 | 5.094 | 4.962 | 5.094 | 111,769 | 5.0051 | 2.38% |
| 2021-01-18 | 0 | 7.130 | 7.100 | 7.180 | 7.110 | 7.190 | 100,000 | 712,160 | 7.1216 | 4.976 | 4.955 | 5.011 | 4.962 | 5.018 | 143,294 | 4.9699 | 0.28% |
| 2021-01-15 | 0 | 7.110 | 7.110 | 7.190 | 7.100 | 7.110 | 38,000 | 269,820 | 7.1005 | 4.962 | 4.962 | 5.018 | 4.955 | 4.962 | 54,452 | 4.9552 | -0.97% |
| 2021-01-14 | 0 | 7.180 | 7.100 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 5.011 | 4.955 | 5.025 | 5.025 | 5.025 | 2,866 | 5.0246 | -0.83% |
| 2021-01-13 | 0 | 7.240 | 7.130 | 7.250 | 7.240 | 7.240 | 2,000 | 14,480 | 7.2400 | 5.053 | 4.976 | 5.060 | 5.053 | 5.053 | 2,866 | 5.0526 | 1.69% |
| 2021-01-12 | 0 | 7.120 | 7.120 | 7.250 | 7.080 | 7.120 | 16,000 | 113,660 | 7.1038 | 4.969 | 4.969 | 5.060 | 4.941 | 4.969 | 22,927 | 4.9575 | 0.56% |
| 2021-01-11 | 0 | 7.080 | 7.080 | 7.110 | 7.080 | 7.150 | 28,000 | 199,080 | 7.1100 | 4.941 | 4.941 | 4.962 | 4.941 | 4.990 | 40,122 | 4.9618 | -0.98% |
| 2021-01-08 | 0 | 7.150 | 7.150 | 7.210 | 7.100 | 7.150 | 80,000 | 569,480 | 7.1185 | 4.990 | 4.990 | 5.032 | 4.955 | 4.990 | 114,635 | 4.9678 | 1.27% |
| 2021-01-07 | 0 | 7.060 | 7.060 | 7.120 | 7.060 | 7.100 | 72,300 | 512,300 | 7.0858 | 4.927 | 4.927 | 4.969 | 4.927 | 4.955 | 103,601 | 4.9449 | -0.56% |
| 2021-01-06 | 0 | 7.100 | 7.070 | 7.100 | 7.060 | 7.110 | 63,451 | 450,357 | 7.0977 | 4.955 | 4.934 | 4.955 | 4.927 | 4.962 | 90,921 | 4.9533 | 0.42% |
| 2021-01-05 | 0 | 7.070 | 7.060 | 7.070 | 7.060 | 7.080 | 28,000 | 197,900 | 7.0679 | 4.934 | 4.927 | 4.934 | 4.927 | 4.941 | 40,122 | 4.9324 | -0.14% |
| 2021-01-04 | 0 | 7.080 | 7.030 | 7.100 | 7.050 | 7.100 | 60,000 | 423,700 | 7.0617 | 4.941 | 4.906 | 4.955 | 4.920 | 4.955 | 85,976 | 4.9281 | 0.57% |
| 2020-12-31 | 0 | 7.040 | 6.980 | 7.040 | 7.010 | 7.050 | 54,000 | 379,440 | 7.0267 | 4.913 | 4.871 | 4.913 | 4.892 | 4.920 | 77,379 | 4.9037 | 0.00% |
| 2020-12-30 | 0 | 7.040 | 7.030 | 7.090 | 7.010 | 7.100 | 56,000 | 394,300 | 7.0411 | 4.913 | 4.906 | 4.948 | 4.892 | 4.955 | 80,244 | 4.9137 | -0.56% |
| 2020-12-29 | 0 | 7.080 | 7.050 | 7.090 | - | - | 4,000 | 28,360 | 7.0900 | 4.941 | 4.920 | 4.948 | - | - | 5,732 | 4.9479 | -0.14% |
| 2020-12-28 | 0 | 7.090 | 7.010 | 7.100 | 7.010 | 7.100 | 36,000 | 254,480 | 7.0689 | 4.948 | 4.892 | 4.955 | 4.892 | 4.955 | 51,586 | 4.9331 | -0.14% |
| 2020-12-24 | 0 | 7.100 | 7.010 | 7.100 | 6.990 | 7.100 | 118,000 | 825,700 | 6.9975 | 4.955 | 4.892 | 4.955 | 4.878 | 4.955 | 169,086 | 4.8833 | 0.71% |
| 2020-12-23 | 0 | 7.050 | 7.050 | 7.080 | 7.000 | 7.050 | 38,000 | 267,340 | 7.0353 | 4.920 | 4.920 | 4.941 | 4.885 | 4.920 | 54,452 | 4.9097 | -0.56% |
| 2020-12-22 | 0 | 7.090 | 7.000 | 7.120 | 7.000 | 7.150 | 45,420 | 321,150 | 7.0707 | 4.948 | 4.885 | 4.969 | 4.885 | 4.990 | 65,084 | 4.9344 | -1.12% |
| 2020-12-21 | 0 | 7.170 | 7.150 | 7.180 | 7.150 | 7.170 | 4,000 | 28,640 | 7.1600 | 5.004 | 4.990 | 5.011 | 4.990 | 5.004 | 5,732 | 4.9967 | -0.42% |
| 2020-12-18 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 74,000 | 532,200 | 7.1919 | 5.025 | 4.990 | 5.025 | 4.990 | 5.025 | 106,037 | 5.0190 | 0.00% |
| 2020-12-17 | 0 | 7.200 | 7.420 | 7.450 | - | - | 0 | 0 | - | 5.025 | 5.178 | 5.199 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 7.200 | 7.160 | 7.250 | 7.200 | 7.250 | 40,000 | 288,720 | 7.2180 | 5.025 | 4.997 | 5.060 | 5.025 | 5.060 | 57,317 | 5.0372 | 0.70% |
| 2020-12-15 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.250 | 70,000 | 503,480 | 7.1926 | 4.990 | 4.955 | 4.990 | 4.990 | 5.060 | 100,306 | 5.0195 | -1.79% |
| 2020-12-14 | 0 | 7.280 | 7.260 | 7.290 | 7.250 | 7.450 | 74,000 | 542,200 | 7.3270 | 5.080 | 5.067 | 5.087 | 5.060 | 5.199 | 106,037 | 5.1133 | -2.41% |
| 2020-12-11 | 0 | 7.460 | 7.420 | 7.460 | 7.330 | 7.500 | 156,000 | 1,154,920 | 7.4033 | 5.206 | 5.178 | 5.206 | 5.115 | 5.234 | 223,538 | 5.1665 | 1.08% |
| 2020-12-10 | 0 | 7.380 | 7.320 | 7.380 | 7.300 | 7.400 | 42,000 | 309,240 | 7.3629 | 5.150 | 5.108 | 5.150 | 5.094 | 5.164 | 60,183 | 5.1383 | 1.10% |
| 2020-12-09 | 0 | 7.300 | 7.180 | 7.300 | 7.160 | 7.310 | 294,000 | 2,130,720 | 7.2473 | 5.094 | 5.011 | 5.094 | 4.997 | 5.101 | 421,283 | 5.0577 | 3.69% |
| 2020-12-08 | 0 | 7.040 | 7.020 | 7.090 | 6.910 | 7.100 | 337,980 | 2,377,721 | 7.0351 | 4.913 | 4.899 | 4.948 | 4.822 | 4.955 | 484,304 | 4.9096 | 2.77% |
| 2020-12-07 | 0 | 6.850 | 6.850 | 6.910 | 6.810 | 6.850 | 80,363 | 549,486 | 6.8375 | 4.780 | 4.780 | 4.822 | 4.752 | 4.780 | 115,155 | 4.7717 | 0.00% |
| 2020-12-04 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 18,000 | 123,700 | 6.8722 | 4.780 | 4.780 | 4.815 | 4.780 | 4.815 | 25,793 | 4.7959 | 0.00% |
| 2020-12-03 | 0 | 6.850 | 6.850 | 6.880 | 6.800 | 6.880 | 22,000 | 150,560 | 6.8436 | 4.780 | 4.780 | 4.801 | 4.746 | 4.801 | 31,525 | 4.7760 | 0.00% |
| 2020-12-02 | 0 | 6.850 | 6.850 | 6.880 | 6.800 | 6.850 | 162,000 | 1,104,160 | 6.8158 | 4.780 | 4.780 | 4.801 | 4.746 | 4.780 | 232,136 | 4.7565 | 0.88% |
| 2020-12-01 | 0 | 6.790 | 6.770 | 6.790 | 6.790 | 6.800 | 38,000 | 258,100 | 6.7921 | 4.739 | 4.725 | 4.739 | 4.739 | 4.746 | 54,452 | 4.7400 | 0.00% |
| 2020-11-30 | 0 | 6.790 | 6.720 | 6.800 | 6.650 | 6.930 | 48,000 | 326,360 | 6.7992 | 4.739 | 4.690 | 4.746 | 4.641 | 4.836 | 68,781 | 4.7449 | -2.02% |
| 2020-11-27 | 0 | 6.930 | 6.900 | 6.950 | 6.880 | 6.950 | 154,000 | 1,065,680 | 6.9200 | 4.836 | 4.815 | 4.850 | 4.801 | 4.850 | 220,672 | 4.8292 | 1.17% |
| 2020-11-26 | 0 | 6.850 | 6.830 | 6.850 | 6.830 | 6.860 | 88,000 | 602,580 | 6.8475 | 4.780 | 4.766 | 4.780 | 4.766 | 4.787 | 126,098 | 4.7786 | 0.74% |
| 2020-11-25 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.830 | 48,000 | 326,800 | 6.8083 | 4.746 | 4.746 | 4.780 | 4.746 | 4.766 | 68,781 | 4.7513 | 1.04% |
| 2020-11-24 | 0 | 6.730 | 6.730 | 6.830 | 6.700 | 6.800 | 46,000 | 310,220 | 6.7439 | 4.697 | 4.697 | 4.766 | 4.676 | 4.746 | 65,915 | 4.7064 | 0.30% |
| 2020-11-23 | 0 | 6.710 | 6.720 | 6.780 | 6.610 | 6.750 | 96,000 | 641,420 | 6.6815 | 4.683 | 4.690 | 4.732 | 4.613 | 4.711 | 137,562 | 4.6628 | -1.32% |
| 2020-11-20 | 0 | 6.800 | 6.800 | 6.830 | 6.800 | 6.840 | 76,000 | 518,300 | 6.8197 | 4.746 | 4.746 | 4.766 | 4.746 | 4.773 | 108,903 | 4.7593 | 0.00% |
| 2020-11-19 | 0 | 6.800 | 6.760 | 6.850 | 6.800 | 6.800 | 50,000 | 340,000 | 6.8000 | 4.746 | 4.718 | 4.780 | 4.746 | 4.746 | 71,647 | 4.7455 | 0.00% |
| 2020-11-18 | 0 | 6.800 | 6.750 | 6.760 | 6.700 | 6.820 | 202,000 | 1,361,080 | 6.7380 | 4.746 | 4.711 | 4.718 | 4.676 | 4.759 | 289,453 | 4.7022 | 1.19% |
| 2020-11-17 | 0 | 6.720 | 6.670 | 6.740 | 6.720 | 6.780 | 26,000 | 175,720 | 6.7585 | 4.690 | 4.655 | 4.704 | 4.690 | 4.732 | 37,256 | 4.7165 | 1.82% |
| 2020-11-16 | 0 | 6.600 | 6.600 | 6.630 | 6.500 | 6.600 | 46,000 | 302,700 | 6.5804 | 4.606 | 4.606 | 4.627 | 4.536 | 4.606 | 65,915 | 4.5923 | 1.54% |
| 2020-11-13 | 0 | 6.500 | 6.500 | 6.540 | 6.500 | 6.510 | 78,000 | 507,200 | 6.5026 | 4.536 | 4.536 | 4.564 | 4.536 | 4.543 | 111,769 | 4.5379 | -0.46% |
| 2020-11-12 | 0 | 6.530 | 6.510 | 6.540 | 6.440 | 6.560 | 59,827 | 389,390 | 6.5086 | 4.557 | 4.543 | 4.564 | 4.494 | 4.578 | 85,728 | 4.5421 | -0.76% |
| 2020-11-11 | 0 | 6.580 | 6.540 | 6.580 | 6.430 | 6.580 | 261,200 | 1,698,940 | 6.5044 | 4.592 | 4.564 | 4.592 | 4.487 | 4.592 | 374,283 | 4.5392 | 2.49% |
| 2020-11-10 | 0 | 6.420 | 6.400 | 6.440 | 6.400 | 6.440 | 176,000 | 1,129,220 | 6.4160 | 4.480 | 4.466 | 4.494 | 4.466 | 4.494 | 252,197 | 4.4775 | 0.63% |
| 2020-11-09 | 0 | 6.380 | 6.350 | 6.380 | 6.350 | 6.400 | 344,000 | 2,193,260 | 6.3758 | 4.452 | 4.431 | 4.452 | 4.431 | 4.466 | 492,930 | 4.4494 | 0.47% |
| 2020-11-06 | 0 | 6.350 | 6.340 | 6.350 | 6.330 | 6.380 | 164,390 | 1,044,668 | 6.3548 | 4.431 | 4.424 | 4.431 | 4.418 | 4.452 | 235,560 | 4.4348 | 0.00% |
| 2020-11-05 | 0 | 6.350 | 6.330 | 6.350 | 6.260 | 6.350 | 102,000 | 644,940 | 6.3229 | 4.431 | 4.418 | 4.431 | 4.369 | 4.431 | 146,159 | 4.4126 | 0.63% |
| 2020-11-04 | 0 | 6.310 | 6.280 | 6.310 | 6.290 | 6.310 | 10,000 | 63,000 | 6.3000 | 4.404 | 4.383 | 4.404 | 4.390 | 4.404 | 14,329 | 4.3966 | 0.96% |
| 2020-11-03 | 0 | 6.250 | 6.260 | 6.310 | 6.230 | 6.320 | 152,000 | 953,700 | 6.2743 | 4.362 | 4.369 | 4.404 | 4.348 | 4.411 | 217,806 | 4.3787 | 0.00% |
| 2020-11-02 | 0 | 6.250 | 6.250 | 6.290 | 6.250 | 6.270 | 150,000 | 938,220 | 6.2548 | 4.362 | 4.362 | 4.390 | 4.362 | 4.376 | 214,940 | 4.3650 | 0.48% |
| 2020-10-30 | 0 | 6.220 | 6.210 | 6.220 | 6.210 | 6.250 | 74,000 | 462,360 | 6.2481 | 4.341 | 4.334 | 4.341 | 4.334 | 4.362 | 106,037 | 4.3604 | -0.32% |
| 2020-10-29 | 0 | 6.240 | 6.240 | 6.270 | 6.160 | 6.250 | 192,000 | 1,195,980 | 6.2291 | 4.355 | 4.355 | 4.376 | 4.299 | 4.362 | 275,124 | 4.3471 | -0.95% |
| 2020-10-28 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.320 | 184,000 | 1,154,460 | 6.2742 | 4.397 | 4.362 | 4.397 | 4.362 | 4.411 | 263,660 | 4.3786 | 0.80% |
| 2020-10-27 | 0 | 6.250 | 6.240 | 6.260 | 6.240 | 6.300 | 122,000 | 766,180 | 6.2802 | 4.362 | 4.355 | 4.369 | 4.355 | 4.397 | 174,818 | 4.3827 | -0.48% |
| 2020-10-23 | 0 | 6.280 | 6.280 | 6.350 | 6.230 | 6.290 | 112,156 | 703,929 | 6.2763 | 4.383 | 4.383 | 4.431 | 4.348 | 4.390 | 160,712 | 4.3801 | -0.32% |
| 2020-10-22 | 0 | 6.300 | 6.240 | 6.330 | 6.290 | 6.300 | 94,000 | 592,160 | 6.2996 | 4.397 | 4.355 | 4.418 | 4.390 | 4.397 | 134,696 | 4.3963 | 0.16% |
| 2020-10-21 | 0 | 6.290 | 6.260 | 6.330 | 6.290 | 6.320 | 182,000 | 1,147,960 | 6.3075 | 4.390 | 4.369 | 4.418 | 4.390 | 4.411 | 260,794 | 4.4018 | -0.32% |
| 2020-10-20 | 0 | 6.310 | 6.280 | 6.310 | 6.360 | 6.360 | 6,000 | 38,160 | 6.3600 | 4.404 | 4.383 | 4.404 | 4.438 | 4.438 | 8,598 | 4.4384 | -0.79% |
| 2020-10-19 | 0 | 6.360 | 6.320 | 6.480 | 6.290 | 6.360 | 58,000 | 365,740 | 6.3059 | 4.438 | 4.411 | 4.522 | 4.390 | 4.438 | 83,110 | 4.4007 | 0.95% |
| 2020-10-16 | 0 | 6.300 | 6.290 | 6.340 | 6.290 | 6.910 | 50,000 | 326,340 | 6.5268 | 4.397 | 4.390 | 4.424 | 4.390 | 4.822 | 71,647 | 4.5548 | 0.80% |
| 2020-10-15 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.270 | 62,000 | 388,600 | 6.2677 | 4.362 | 4.362 | 4.397 | 4.362 | 4.376 | 88,842 | 4.3741 | -0.79% |
| 2020-10-14 | 0 | 6.300 | 6.280 | 6.370 | 6.250 | 6.300 | 74,000 | 466,100 | 6.2986 | 4.397 | 4.383 | 4.445 | 4.362 | 4.397 | 106,037 | 4.3956 | 0.00% |
| 2020-10-12 | 0 | 6.300 | 6.290 | 6.300 | 6.220 | 6.310 | 518,000 | 3,266,080 | 6.3052 | 4.397 | 4.390 | 4.397 | 4.341 | 4.404 | 742,261 | 4.4002 | 0.16% |
| 2020-10-09 | 0 | 6.290 | 6.280 | 6.340 | 6.290 | 6.380 | 386,396 | 2,432,250 | 6.2947 | 4.390 | 4.383 | 4.424 | 4.390 | 4.452 | 553,681 | 4.3929 | -1.72% |
| 2020-10-08 | 0 | 6.400 | 6.380 | 6.400 | 6.400 | 6.400 | 4,000 | 25,700 | 6.4250 | 4.466 | 4.452 | 4.466 | 4.466 | 4.466 | 5,732 | 4.4838 | -0.78% |
| 2020-10-07 | 0 | 6.450 | 6.270 | 6.450 | 6.450 | 6.450 | 2,000 | 12,900 | 6.4500 | 4.501 | 4.376 | 4.501 | 4.501 | 4.501 | 2,866 | 4.5012 | 1.10% |
| 2020-10-06 | 0 | 6.380 | 6.260 | 6.400 | 6.210 | 6.380 | 70,000 | 438,140 | 6.2591 | 4.452 | 4.369 | 4.466 | 4.334 | 4.452 | 100,306 | 4.3681 | 1.43% |
| 2020-10-05 | 0 | 6.290 | 6.260 | 6.300 | 6.290 | 6.300 | 52,000 | 327,520 | 6.2985 | 4.390 | 4.369 | 4.397 | 4.390 | 4.397 | 74,513 | 4.3955 | 0.00% |
| 2020-09-30 | 0 | 6.290 | 6.270 | 6.290 | 6.260 | 6.290 | 18,000 | 113,000 | 6.2778 | 4.390 | 4.376 | 4.390 | 4.369 | 4.390 | 25,793 | 4.3811 | 0.16% |
| 2020-09-29 | 0 | 6.280 | 6.270 | 6.280 | 6.270 | 6.280 | 96,000 | 602,380 | 6.2748 | 4.383 | 4.376 | 4.383 | 4.376 | 4.383 | 137,562 | 4.3790 | 0.16% |
| 2020-09-28 | 0 | 6.270 | 6.260 | 6.270 | 6.250 | 6.270 | 110,000 | 689,280 | 6.2662 | 4.376 | 4.369 | 4.376 | 4.362 | 4.376 | 157,623 | 4.3730 | 0.00% |
| 2020-09-25 | 0 | 6.270 | 6.260 | 6.270 | 6.270 | 6.300 | 54,000 | 338,660 | 6.2715 | 4.376 | 4.369 | 4.376 | 4.376 | 4.397 | 77,379 | 4.3767 | -0.48% |
| 2020-09-24 | 0 | 6.300 | 6.300 | 6.310 | 6.300 | 6.380 | 158,000 | 998,060 | 6.3168 | 4.397 | 4.397 | 4.404 | 4.397 | 4.452 | 226,404 | 4.4083 | -1.41% |
| 2020-09-23 | 0 | 6.390 | 6.370 | 6.400 | 6.390 | 6.410 | 130,000 | 832,080 | 6.4006 | 4.459 | 4.445 | 4.466 | 4.459 | 4.473 | 186,282 | 4.4668 | -0.47% |
| 2020-09-22 | 0 | 6.420 | 6.420 | 6.450 | 6.420 | 6.460 | 98,000 | 631,440 | 6.4433 | 4.480 | 4.480 | 4.501 | 4.480 | 4.508 | 140,428 | 4.4965 | -0.62% |
| 2020-09-21 | 0 | 6.460 | 6.450 | 6.460 | 6.460 | 6.490 | 122,153 | 790,311 | 6.4698 | 4.508 | 4.501 | 4.508 | 4.508 | 4.529 | 175,037 | 4.5151 | -0.62% |
| 2020-09-18 | 0 | 6.500 | 6.480 | 6.500 | 6.460 | 6.580 | 28,000 | 182,100 | 6.5036 | 4.536 | 4.522 | 4.536 | 4.508 | 4.592 | 40,122 | 4.5386 | 0.78% |
| 2020-09-17 | 0 | 6.450 | 6.440 | 6.480 | 6.450 | 6.500 | 110,000 | 710,400 | 6.4582 | 4.501 | 4.494 | 4.522 | 4.501 | 4.536 | 157,623 | 4.5070 | -0.77% |
| 2020-09-16 | 0 | 6.500 | 6.480 | 6.500 | 6.480 | 6.510 | 136,000 | 883,520 | 6.4965 | 4.536 | 4.522 | 4.536 | 4.522 | 4.543 | 194,879 | 4.5337 | -0.46% |
| 2020-09-15 | 0 | 6.530 | 6.510 | 6.530 | 6.490 | 6.610 | 140,000 | 911,680 | 6.5120 | 4.557 | 4.543 | 4.557 | 4.529 | 4.613 | 200,611 | 4.5445 | 0.31% |
| 2020-09-14 | 0 | 6.510 | 6.500 | 6.600 | 6.510 | 6.590 | 6,000 | 39,240 | 6.5400 | 4.543 | 4.536 | 4.606 | 4.543 | 4.599 | 8,598 | 4.5641 | -0.15% |
| 2020-09-11 | 0 | 6.520 | 6.500 | 6.520 | 6.530 | 6.550 | 4,000 | 26,160 | 6.5400 | 4.550 | 4.536 | 4.550 | 4.557 | 4.571 | 5,732 | 4.5641 | -0.31% |
| 2020-09-10 | 0 | 6.540 | 6.470 | 6.550 | 6.470 | 6.540 | 46,000 | 298,760 | 6.4948 | 4.564 | 4.515 | 4.571 | 4.515 | 4.564 | 65,915 | 4.5325 | 0.62% |
| 2020-09-09 | 0 | 6.500 | 6.470 | 6.500 | 6.440 | 6.500 | 88,000 | 568,280 | 6.4577 | 4.536 | 4.515 | 4.536 | 4.494 | 4.536 | 126,098 | 4.5066 | 0.00% |
| 2020-09-08 | 0 | 6.500 | 6.480 | 6.550 | 6.460 | 6.550 | 50,000 | 324,800 | 6.4960 | 4.536 | 4.522 | 4.571 | 4.508 | 4.571 | 71,647 | 4.5333 | 0.00% |
| 2020-09-07 | 0 | 6.500 | 6.480 | 6.550 | 6.480 | 6.590 | 208,363 | 1,356,326 | 6.5094 | 4.536 | 4.522 | 4.571 | 4.522 | 4.599 | 298,571 | 4.5427 | 0.31% |
| 2020-09-04 | 0 | 6.480 | 6.470 | 6.500 | 6.420 | 6.550 | 12,000 | 77,740 | 6.4783 | 4.522 | 4.515 | 4.536 | 4.480 | 4.571 | 17,195 | 4.5210 | -1.07% |
| 2020-09-03 | 0 | 6.550 | 6.530 | 6.550 | 6.550 | 6.620 | 156,000 | 1,022,440 | 6.5541 | 4.571 | 4.557 | 4.571 | 4.571 | 4.620 | 223,538 | 4.5739 | -0.15% |
| 2020-09-02 | 0 | 6.560 | 6.560 | 6.600 | 6.530 | 6.590 | 520,000 | 3,409,900 | 6.5575 | 4.578 | 4.578 | 4.606 | 4.557 | 4.599 | 745,127 | 4.5763 | -1.20% |
| 2020-09-01 | 0 | 6.640 | 6.640 | 6.700 | 6.640 | 6.640 | 26,000 | 172,640 | 6.6400 | 4.634 | 4.634 | 4.676 | 4.634 | 4.634 | 37,256 | 4.6338 | 0.45% |
| 2020-08-31 | 0 | 6.610 | 6.610 | 6.780 | 6.610 | 6.850 | 150,000 | 1,010,320 | 6.7355 | 4.613 | 4.613 | 4.732 | 4.613 | 4.780 | 214,940 | 4.7005 | -1.49% |
| 2020-08-28 | 0 | 6.710 | 6.700 | 6.750 | 6.600 | 6.780 | 44,000 | 294,140 | 6.6850 | 4.683 | 4.676 | 4.711 | 4.606 | 4.732 | 63,049 | 4.6652 | -1.03% |
| 2020-08-27 | 0 | 6.930 | 6.910 | 6.930 | 6.910 | 6.980 | 44,000 | 305,560 | 6.9445 | 4.732 | 4.718 | 4.732 | 4.718 | 4.766 | 64,444 | 4.7415 | -0.86% |
| 2020-08-26 | 0 | 6.990 | 6.960 | 6.990 | 7.000 | 7.040 | 22,000 | 154,080 | 7.0036 | 4.773 | 4.752 | 4.773 | 4.779 | 4.807 | 32,222 | 4.7818 | -0.14% |
| 2020-08-25 | 0 | 7.000 | 6.970 | 7.000 | 7.000 | 7.040 | 92,000 | 644,440 | 7.0048 | 4.779 | 4.759 | 4.779 | 4.779 | 4.807 | 134,747 | 4.7826 | 0.14% |
| 2020-08-24 | 0 | 6.990 | 6.950 | 6.990 | 6.950 | 6.990 | 76,000 | 529,340 | 6.9650 | 4.773 | 4.745 | 4.773 | 4.745 | 4.773 | 111,313 | 4.7554 | 0.72% |
| 2020-08-21 | 0 | 6.940 | 6.880 | 6.940 | 6.880 | 6.970 | 14,978 | 103,956 | 6.9406 | 4.738 | 4.697 | 4.738 | 4.697 | 4.759 | 21,937 | 4.7388 | 1.91% |
| 2020-08-20 | 0 | 6.810 | 6.810 | 6.900 | 6.690 | 6.880 | 46,000 | 313,520 | 6.8157 | 4.650 | 4.650 | 4.711 | 4.568 | 4.697 | 67,373 | 4.6535 | -1.30% |
| 2020-08-19 | 0 | 6.900 | 6.900 | 6.920 | 6.900 | 6.920 | 32,000 | 221,400 | 6.9188 | 4.711 | 4.711 | 4.725 | 4.711 | 4.725 | 46,868 | 4.7239 | -0.29% |
| 2020-08-18 | 0 | 6.920 | 6.900 | 6.940 | 6.880 | 6.950 | 54,000 | 373,700 | 6.9204 | 4.725 | 4.711 | 4.738 | 4.697 | 4.745 | 79,090 | 4.7250 | 0.58% |
| 2020-08-17 | 0 | 6.880 | 6.880 | 6.930 | 6.850 | 6.900 | 64,400 | 443,632 | 6.8887 | 4.697 | 4.697 | 4.732 | 4.677 | 4.711 | 94,323 | 4.7033 | 0.44% |
| 2020-08-14 | 0 | 6.850 | 6.840 | 6.950 | 6.810 | 6.920 | 58,000 | 396,440 | 6.8352 | 4.677 | 4.670 | 4.745 | 4.650 | 4.725 | 84,949 | 4.6668 | -0.72% |
| 2020-08-13 | 0 | 6.900 | 6.870 | 6.900 | 6.840 | 6.900 | 74,000 | 507,180 | 6.8538 | 4.711 | 4.691 | 4.711 | 4.670 | 4.711 | 108,383 | 4.6795 | 1.77% |
| 2020-08-12 | 0 | 6.780 | 6.760 | 6.900 | 6.700 | 6.800 | 96,000 | 650,280 | 6.7738 | 4.629 | 4.615 | 4.711 | 4.575 | 4.643 | 140,605 | 4.6249 | -0.29% |
| 2020-08-11 | 0 | 6.800 | 6.730 | 6.840 | 6.640 | 6.800 | 160,000 | 1,076,840 | 6.7303 | 4.643 | 4.595 | 4.670 | 4.534 | 4.643 | 234,342 | 4.5952 | 2.87% |
| 2020-08-10 | 0 | 6.610 | 6.600 | 6.700 | 6.600 | 6.650 | 106,000 | 701,780 | 6.6206 | 4.513 | 4.506 | 4.575 | 4.506 | 4.540 | 155,252 | 4.5203 | -0.60% |
| 2020-08-07 | 0 | 6.650 | 6.610 | 6.650 | 6.560 | 6.650 | 220,376 | 1,458,189 | 6.6168 | 4.540 | 4.513 | 4.540 | 4.479 | 4.540 | 322,771 | 4.5177 | 1.37% |
| 2020-08-06 | 0 | 6.560 | 6.560 | 6.800 | 6.550 | 6.600 | 118,000 | 777,120 | 6.5858 | 4.479 | 4.479 | 4.643 | 4.472 | 4.506 | 172,827 | 4.4965 | -0.61% |
| 2020-08-05 | 0 | 6.600 | 6.580 | 6.600 | 6.540 | 6.600 | 102,000 | 671,060 | 6.5790 | 4.506 | 4.493 | 4.506 | 4.465 | 4.506 | 149,393 | 4.4919 | 0.61% |
| 2020-08-04 | 0 | 6.560 | 6.530 | 6.560 | 6.500 | 6.560 | 158,000 | 1,028,520 | 6.5096 | 4.479 | 4.458 | 4.479 | 4.438 | 4.479 | 231,413 | 4.4445 | 0.61% |
| 2020-08-03 | 0 | 6.520 | 6.510 | 6.520 | 6.510 | 6.560 | 190,660 | 1,243,130 | 6.5201 | 4.452 | 4.445 | 4.452 | 4.445 | 4.479 | 279,248 | 4.4517 | -0.76% |
| 2020-07-31 | 0 | 6.570 | 6.570 | 6.600 | 6.550 | 6.600 | 112,000 | 737,860 | 6.5880 | 4.486 | 4.486 | 4.506 | 4.472 | 4.506 | 164,039 | 4.4981 | -0.61% |
| 2020-07-30 | 0 | 6.610 | 6.610 | 6.650 | 6.550 | 6.660 | 26,000 | 171,680 | 6.6031 | 4.513 | 4.513 | 4.540 | 4.472 | 4.547 | 38,081 | 4.5083 | 1.07% |
| 2020-07-29 | 0 | 6.540 | 6.540 | 6.550 | 6.520 | 6.630 | 176,000 | 1,154,240 | 6.5582 | 4.465 | 4.465 | 4.472 | 4.452 | 4.527 | 257,776 | 4.4777 | -0.91% |
| 2020-07-28 | 0 | 6.600 | 6.600 | 6.610 | 6.590 | 6.630 | 236,000 | 1,559,880 | 6.6097 | 4.506 | 4.506 | 4.513 | 4.499 | 4.527 | 345,655 | 4.5128 | 0.00% |
| 2020-07-27 | 0 | 6.600 | 6.600 | 6.690 | 6.590 | 6.800 | 194,000 | 1,294,560 | 6.6730 | 4.506 | 4.506 | 4.568 | 4.499 | 4.643 | 284,140 | 4.5561 | -1.79% |
| 2020-07-24 | 0 | 6.720 | 6.710 | 6.800 | 6.700 | 6.870 | 152,000 | 1,029,120 | 6.7705 | 4.588 | 4.581 | 4.643 | 4.575 | 4.691 | 222,625 | 4.6227 | -2.04% |
| 2020-07-23 | 0 | 6.860 | 6.850 | 6.900 | 6.850 | 6.860 | 66,000 | 452,340 | 6.8536 | 4.684 | 4.677 | 4.711 | 4.677 | 4.684 | 96,666 | 4.6794 | -0.58% |
| 2020-07-22 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.020 | 116,143 | 806,073 | 6.9403 | 4.711 | 4.711 | 4.779 | 4.711 | 4.793 | 170,107 | 4.7386 | -0.72% |
| 2020-07-21 | 0 | 6.950 | 6.950 | 6.970 | 6.940 | 6.960 | 148,000 | 1,028,760 | 6.9511 | 4.745 | 4.745 | 4.759 | 4.738 | 4.752 | 216,766 | 4.7459 | -0.57% |
| 2020-07-20 | 0 | 6.990 | 6.960 | 6.990 | 6.940 | 7.000 | 120,000 | 835,900 | 6.9658 | 4.773 | 4.752 | 4.773 | 4.738 | 4.779 | 175,757 | 4.7560 | -0.57% |
| 2020-07-17 | 0 | 7.030 | 6.970 | 7.090 | 6.930 | 7.090 | 86,000 | 600,600 | 6.9837 | 4.800 | 4.759 | 4.841 | 4.732 | 4.841 | 125,959 | 4.7682 | -0.57% |
| 2020-07-16 | 0 | 7.070 | 7.010 | 7.080 | 7.010 | 7.130 | 46,000 | 324,340 | 7.0509 | 4.827 | 4.786 | 4.834 | 4.786 | 4.868 | 67,373 | 4.8141 | 0.14% |
| 2020-07-15 | 0 | 7.060 | 7.060 | 7.080 | 7.060 | 7.100 | 52,000 | 368,140 | 7.0796 | 4.820 | 4.820 | 4.834 | 4.820 | 4.848 | 76,161 | 4.8337 | -0.56% |
| 2020-07-14 | 0 | 7.100 | 7.060 | 7.250 | 7.080 | 7.110 | 94,000 | 666,840 | 7.0940 | 4.848 | 4.820 | 4.950 | 4.834 | 4.854 | 137,676 | 4.8435 | -0.14% |
| 2020-07-13 | 0 | 7.110 | 7.110 | 7.120 | 7.070 | 7.140 | 122,000 | 864,820 | 7.0887 | 4.854 | 4.854 | 4.861 | 4.827 | 4.875 | 178,686 | 4.8399 | -1.25% |
| 2020-07-10 | 0 | 7.200 | 7.160 | 7.200 | 7.170 | 7.250 | 86,000 | 620,840 | 7.2191 | 4.916 | 4.889 | 4.916 | 4.895 | 4.950 | 125,959 | 4.9289 | -0.41% |
| 2020-07-09 | 0 | 7.230 | 7.200 | 7.230 | 7.140 | 7.230 | 102,000 | 734,600 | 7.2020 | 4.936 | 4.916 | 4.936 | 4.875 | 4.936 | 149,393 | 4.9172 | 1.12% |
| 2020-07-08 | 0 | 7.150 | 7.150 | 7.240 | 7.120 | 7.230 | 134,346 | 965,151 | 7.1841 | 4.882 | 4.882 | 4.943 | 4.861 | 4.936 | 196,768 | 4.9050 | 0.70% |
| 2020-07-07 | 0 | 7.100 | 7.100 | 7.120 | 7.100 | 7.250 | 144,800 | 1,041,253 | 7.1910 | 4.848 | 4.848 | 4.861 | 4.848 | 4.950 | 212,080 | 4.9097 | -1.66% |
| 2020-07-06 | 0 | 7.220 | 7.200 | 7.230 | 7.140 | 7.230 | 292,000 | 2,101,700 | 7.1976 | 4.930 | 4.916 | 4.936 | 4.875 | 4.936 | 427,674 | 4.9143 | 1.12% |
| 2020-07-03 | 0 | 7.140 | 7.120 | 7.140 | 7.120 | 7.140 | 14,000 | 99,880 | 7.1343 | 4.875 | 4.861 | 4.875 | 4.861 | 4.875 | 20,505 | 4.8710 | -0.14% |
| 2020-07-02 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.150 | 8,800 | 62,634 | 7.1175 | 4.882 | 4.848 | 4.882 | 4.848 | 4.882 | 12,889 | 4.8596 | 1.27% |
| 2020-06-30 | 0 | 7.060 | 6.990 | 7.060 | 7.090 | 7.090 | 2,000 | 14,180 | 7.0900 | 4.820 | 4.773 | 4.820 | 4.841 | 4.841 | 2,929 | 4.8408 | 0.28% |
| 2020-06-29 | 0 | 7.040 | 7.000 | 7.050 | 7.000 | 7.130 | 72,000 | 505,780 | 7.0247 | 4.807 | 4.779 | 4.813 | 4.779 | 4.868 | 105,454 | 4.7962 | -0.14% |
| 2020-06-26 | 0 | 7.050 | 7.050 | 7.160 | 7.030 | 7.070 | 18,000 | 126,880 | 7.0489 | 4.813 | 4.813 | 4.889 | 4.800 | 4.827 | 26,363 | 4.8127 | -0.42% |
| 2020-06-24 | 0 | 7.080 | 7.070 | 7.170 | - | - | 0 | 0 | - | 4.834 | 4.827 | 4.895 | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 7.080 | 7.060 | 7.090 | 7.070 | 7.190 | 74,000 | 525,040 | 7.0951 | 4.834 | 4.820 | 4.841 | 4.827 | 4.909 | 108,383 | 4.8443 | 0.14% |
| 2020-06-22 | 0 | 7.070 | 7.060 | 7.220 | 7.050 | 7.180 | 26,000 | 184,600 | 7.1000 | 4.827 | 4.820 | 4.930 | 4.813 | 4.902 | 38,081 | 4.8476 | -0.98% |
| 2020-06-19 | 0 | 7.140 | 7.100 | 7.190 | 7.060 | 7.200 | 26,415 | 189,015 | 7.1556 | 4.875 | 4.848 | 4.909 | 4.820 | 4.916 | 38,688 | 4.8856 | 0.56% |
| 2020-06-18 | 0 | 7.100 | 7.100 | 7.140 | 7.030 | 7.150 | 60,000 | 425,320 | 7.0887 | 4.848 | 4.848 | 4.875 | 4.800 | 4.882 | 87,878 | 4.8399 | -1.66% |
| 2020-06-17 | 0 | 7.220 | 7.180 | 7.230 | 7.090 | 7.250 | 47,200 | 339,480 | 7.1924 | 4.930 | 4.902 | 4.936 | 4.841 | 4.950 | 69,131 | 4.9107 | 1.40% |
| 2020-06-16 | 0 | 7.120 | 7.110 | 7.190 | 7.070 | 7.150 | 205,450 | 1,460,526 | 7.1089 | 4.861 | 4.854 | 4.909 | 4.827 | 4.882 | 300,910 | 4.8537 | 0.42% |
| 2020-06-15 | 0 | 7.090 | 7.050 | 7.130 | 7.050 | 7.270 | 44,000 | 312,400 | 7.1000 | 4.841 | 4.813 | 4.868 | 4.813 | 4.964 | 64,444 | 4.8476 | -0.56% |
| 2020-06-12 | 0 | 7.130 | 7.130 | 7.200 | 7.010 | 7.180 | 90,000 | 640,260 | 7.1140 | 4.868 | 4.868 | 4.916 | 4.786 | 4.902 | 131,817 | 4.8572 | -1.38% |
| 2020-06-11 | 0 | 7.230 | 7.210 | 7.250 | 7.170 | 7.230 | 42,000 | 302,440 | 7.2010 | 4.936 | 4.923 | 4.950 | 4.895 | 4.936 | 61,515 | 4.9165 | -2.30% |
| 2020-06-10 | 0 | 7.400 | 7.400 | 7.480 | 7.160 | 7.760 | 60,000 | 444,340 | 7.4057 | 5.052 | 5.052 | 5.107 | 4.889 | 5.298 | 87,878 | 5.0563 | 2.78% |
| 2020-06-09 | 0 | 7.200 | 7.130 | 7.260 | 7.120 | 7.250 | 91,236 | 658,195 | 7.2142 | 4.916 | 4.868 | 4.957 | 4.861 | 4.950 | 133,628 | 4.9256 | 0.84% |
| 2020-06-08 | 0 | 7.140 | 7.120 | 7.170 | 7.140 | 7.220 | 54,000 | 387,440 | 7.1748 | 4.875 | 4.861 | 4.895 | 4.875 | 4.930 | 79,090 | 4.8987 | 0.00% |
| 2020-06-05 | 0 | 7.140 | 7.120 | 7.140 | 6.900 | 7.140 | 68,357 | 482,168 | 7.0537 | 4.875 | 4.861 | 4.875 | 4.711 | 4.875 | 100,118 | 4.8160 | 2.59% |
| 2020-06-04 | 0 | 6.960 | 6.900 | 6.960 | 6.890 | 6.960 | 42,000 | 291,720 | 6.9457 | 4.752 | 4.711 | 4.752 | 4.704 | 4.752 | 61,515 | 4.7423 | 0.87% |
| 2020-06-03 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 80,000 | 554,560 | 6.9320 | 4.711 | 4.711 | 4.745 | 4.711 | 4.745 | 117,171 | 4.7329 | 1.92% |
| 2020-06-02 | 0 | 6.770 | 6.770 | 6.800 | 6.750 | 6.780 | 278,000 | 1,877,420 | 6.7533 | 4.622 | 4.622 | 4.643 | 4.609 | 4.629 | 407,169 | 4.6109 | 0.15% |
| 2020-06-01 | 0 | 6.760 | 6.760 | 6.830 | 6.730 | 6.880 | 128,000 | 868,640 | 6.7863 | 4.615 | 4.615 | 4.663 | 4.595 | 4.697 | 187,474 | 4.6334 | 0.60% |
| 2020-05-29 | 0 | 6.720 | 6.720 | 6.790 | 6.700 | 6.900 | 272,027 | 1,844,102 | 6.7791 | 4.588 | 4.588 | 4.636 | 4.575 | 4.711 | 398,421 | 4.6285 | -3.31% |
| 2020-05-28 | 0 | 6.950 | 6.890 | 7.000 | 6.860 | 7.080 | 200,000 | 1,394,520 | 6.9726 | 4.745 | 4.704 | 4.779 | 4.684 | 4.834 | 292,928 | 4.7606 | -1.84% |
| 2020-05-27 | 0 | 7.080 | 7.070 | 7.080 | 7.030 | 7.160 | 37,000 | 262,110 | 7.0841 | 4.834 | 4.827 | 4.834 | 4.800 | 4.889 | 54,192 | 4.8367 | -1.12% |
| 2020-05-26 | 0 | 7.160 | 7.150 | 7.160 | 7.100 | 7.290 | 32,000 | 230,180 | 7.1931 | 4.889 | 4.882 | 4.889 | 4.848 | 4.977 | 46,868 | 4.9112 | 0.99% |
| 2020-05-25 | 0 | 7.090 | 7.090 | 7.130 | 7.010 | 7.160 | 98,000 | 695,680 | 7.0988 | 4.841 | 4.841 | 4.868 | 4.786 | 4.889 | 143,535 | 4.8468 | -2.61% |
| 2020-05-22 | 0 | 7.660 | 7.660 | 7.690 | 7.650 | 7.800 | 282,190 | 2,178,222 | 7.7190 | 4.971 | 4.971 | 4.990 | 4.964 | 5.061 | 434,880 | 5.0088 | -4.01% |
| 2020-05-21 | 0 | 7.980 | 7.980 | 8.010 | 7.960 | 8.030 | 36,000 | 287,760 | 7.9933 | 5.178 | 5.178 | 5.198 | 5.165 | 5.211 | 55,479 | 5.1868 | 1.79% |
| 2020-05-20 | 0 | 7.840 | 7.840 | 8.040 | 7.810 | 7.920 | 50,000 | 394,320 | 7.8864 | 5.087 | 5.087 | 5.217 | 5.068 | 5.139 | 77,054 | 5.1174 | -1.13% |
| 2020-05-19 | 0 | 7.930 | 7.930 | 8.020 | - | - | 0 | 0 | - | 5.146 | 5.146 | 5.204 | - | - | 0 | - | 0.13% |
| 2020-05-18 | 0 | 7.920 | 7.910 | 8.060 | 7.800 | 7.990 | 62,000 | 492,000 | 7.9355 | 5.139 | 5.133 | 5.230 | 5.061 | 5.185 | 95,548 | 5.1493 | 1.02% |
| 2020-05-15 | 0 | 7.840 | 7.830 | 8.050 | 7.810 | 8.040 | 14,000 | 110,540 | 7.8957 | 5.087 | 5.081 | 5.224 | 5.068 | 5.217 | 21,575 | 5.1235 | -0.76% |
| 2020-05-14 | 0 | 7.900 | 7.900 | 8.050 | 7.900 | 8.050 | 28,000 | 221,520 | 7.9114 | 5.126 | 5.126 | 5.224 | 5.126 | 5.224 | 43,150 | 5.1337 | -0.25% |
| 2020-05-13 | 0 | 7.920 | 7.910 | 8.100 | 7.920 | 8.030 | 42,000 | 336,500 | 8.0119 | 5.139 | 5.133 | 5.256 | 5.139 | 5.211 | 64,726 | 5.1989 | -1.12% |
| 2020-05-12 | 0 | 8.010 | 7.970 | 8.080 | 7.980 | 8.010 | 26,300 | 210,280 | 7.9954 | 5.198 | 5.172 | 5.243 | 5.178 | 5.198 | 40,531 | 5.1882 | 1.14% |
| 2020-05-11 | 0 | 7.920 | 7.910 | 7.960 | 7.800 | 7.970 | 94,000 | 741,860 | 7.8921 | 5.139 | 5.133 | 5.165 | 5.061 | 5.172 | 144,862 | 5.1211 | 1.54% |
| 2020-05-08 | 0 | 7.800 | 7.740 | 7.800 | 7.800 | 7.850 | 104,318 | 815,269 | 7.8152 | 5.061 | 5.022 | 5.061 | 5.061 | 5.094 | 160,763 | 5.0712 | 1.17% |
| 2020-05-07 | 0 | 7.710 | 7.650 | 7.710 | 7.640 | 7.710 | 54,000 | 414,100 | 7.6685 | 5.003 | 4.964 | 5.003 | 4.958 | 5.003 | 83,219 | 4.9760 | 0.00% |
| 2020-05-06 | 0 | 7.710 | 7.710 | 7.750 | 7.700 | 7.710 | 42,000 | 323,420 | 7.7005 | 5.003 | 5.003 | 5.029 | 4.996 | 5.003 | 64,726 | 4.9968 | 0.92% |
| 2020-05-05 | 0 | 7.640 | 7.640 | 7.740 | 7.640 | 7.700 | 46,000 | 353,520 | 7.6852 | 4.958 | 4.958 | 5.022 | 4.958 | 4.996 | 70,890 | 4.9869 | 0.66% |
| 2020-05-04 | 0 | 7.590 | 7.590 | 7.740 | 7.500 | 7.850 | 100,278 | 763,867 | 7.6175 | 4.925 | 4.925 | 5.022 | 4.867 | 5.094 | 154,537 | 4.9429 | -3.07% |
| 2020-04-29 | 0 | 7.830 | 7.830 | 7.940 | 7.790 | 7.860 | 56,000 | 437,100 | 7.8054 | 5.081 | 5.081 | 5.152 | 5.055 | 5.100 | 86,301 | 5.0648 | 1.42% |
| 2020-04-28 | 0 | 7.720 | 7.720 | 7.800 | 7.690 | 7.790 | 48,000 | 370,960 | 7.7283 | 5.009 | 5.009 | 5.061 | 4.990 | 5.055 | 73,972 | 5.0149 | -1.03% |
| 2020-04-27 | 0 | 7.800 | 7.750 | 7.780 | 7.770 | 7.800 | 6,000 | 46,680 | 7.7800 | 5.061 | 5.029 | 5.048 | 5.042 | 5.061 | 9,247 | 5.0484 | 1.83% |
| 2020-04-24 | 0 | 7.660 | 7.570 | 7.640 | 7.550 | 7.910 | 28,278 | 215,463 | 7.6195 | 4.971 | 4.912 | 4.958 | 4.899 | 5.133 | 43,579 | 4.9442 | 0.00% |
| 2020-04-23 | 0 | 7.660 | 7.660 | 7.880 | 7.620 | 7.710 | 64,125 | 491,667 | 7.6673 | 4.971 | 4.971 | 5.113 | 4.945 | 5.003 | 98,822 | 4.9753 | -0.26% |
| 2020-04-22 | 0 | 7.680 | 7.650 | 7.660 | 7.600 | 7.700 | 18,000 | 138,260 | 7.6811 | 4.983 | 4.964 | 4.971 | 4.932 | 4.996 | 27,740 | 4.9842 | -0.39% |
| 2020-04-21 | 0 | 7.710 | 7.710 | 7.800 | 7.660 | 7.830 | 88,000 | 678,940 | 7.7152 | 5.003 | 5.003 | 5.061 | 4.971 | 5.081 | 135,616 | 5.0063 | -1.53% |
| 2020-04-20 | 0 | 7.830 | 7.830 | 7.880 | 7.800 | 7.890 | 64,000 | 501,500 | 7.8359 | 5.081 | 5.081 | 5.113 | 5.061 | 5.120 | 98,630 | 5.0847 | -0.63% |
| 2020-04-17 | 0 | 7.880 | 7.870 | 7.960 | 7.840 | 8.000 | 66,000 | 523,020 | 7.9245 | 5.113 | 5.107 | 5.165 | 5.087 | 5.191 | 101,712 | 5.1422 | -0.76% |
| 2020-04-16 | 0 | 7.940 | 7.900 | 7.920 | 7.700 | 8.120 | 32,000 | 251,300 | 7.8531 | 5.152 | 5.126 | 5.139 | 4.996 | 5.269 | 49,315 | 5.0958 | 1.40% |
| 2020-04-15 | 0 | 7.830 | 7.800 | 7.810 | 7.790 | 7.920 | 90,500 | 709,501 | 7.8398 | 5.081 | 5.061 | 5.068 | 5.055 | 5.139 | 139,469 | 5.0872 | 0.00% |
| 2020-04-14 | 0 | 7.830 | 7.830 | 8.000 | 7.800 | 7.880 | 84,000 | 659,400 | 7.8500 | 5.081 | 5.081 | 5.191 | 5.061 | 5.113 | 129,451 | 5.0938 | 0.13% |
| 2020-04-09 | 0 | 7.820 | 7.800 | 7.880 | 7.750 | 7.850 | 134,000 | 1,047,560 | 7.8176 | 5.074 | 5.061 | 5.113 | 5.029 | 5.094 | 206,506 | 5.0728 | 0.90% |
| 2020-04-08 | 0 | 7.750 | 7.750 | 7.850 | 7.750 | 7.750 | 20,000 | 155,000 | 7.7500 | 5.029 | 5.029 | 5.094 | 5.029 | 5.029 | 30,822 | 5.0289 | -0.64% |
| 2020-04-07 | 0 | 7.800 | 7.800 | 7.860 | 7.650 | 7.850 | 64,380 | 501,899 | 7.7959 | 5.061 | 5.061 | 5.100 | 4.964 | 5.094 | 99,215 | 5.0587 | 1.96% |
| 2020-04-06 | 0 | 7.650 | 7.640 | 7.800 | 7.610 | 7.800 | 30,000 | 231,600 | 7.7200 | 4.964 | 4.958 | 5.061 | 4.938 | 5.061 | 46,233 | 5.0094 | 0.66% |
| 2020-04-03 | 0 | 7.600 | 7.500 | 7.750 | 7.600 | 7.880 | 36,000 | 279,020 | 7.7506 | 4.932 | 4.867 | 5.029 | 4.932 | 5.113 | 55,479 | 5.0293 | -1.30% |
| 2020-04-02 | 0 | 7.700 | 7.530 | 7.720 | - | - | 0 | 0 | - | 4.996 | 4.886 | 5.009 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 7.700 | 7.600 | 7.750 | 7.590 | 7.760 | 32,000 | 244,060 | 7.6269 | 4.996 | 4.932 | 5.029 | 4.925 | 5.035 | 49,315 | 4.9490 | -1.16% |
| 2020-03-31 | 0 | 7.790 | 7.780 | 7.900 | 7.790 | 7.880 | 26,000 | 203,120 | 7.8123 | 5.055 | 5.048 | 5.126 | 5.055 | 5.113 | 40,068 | 5.0693 | 0.00% |
| 2020-03-30 | 0 | 7.790 | 7.650 | 7.840 | 7.610 | 7.860 | 14,000 | 107,060 | 7.6471 | 5.055 | 4.964 | 5.087 | 4.938 | 5.100 | 21,575 | 4.9622 | -2.01% |
| 2020-03-27 | 0 | 7.950 | 7.850 | 7.960 | 7.600 | 7.960 | 102,000 | 799,700 | 7.8402 | 5.159 | 5.094 | 5.165 | 4.932 | 5.165 | 157,191 | 5.0874 | 4.06% |
| 2020-03-26 | 0 | 7.640 | 7.550 | 7.640 | 7.510 | 7.680 | 48,000 | 363,900 | 7.5813 | 4.958 | 4.899 | 4.958 | 4.873 | 4.983 | 73,972 | 4.9194 | 1.33% |
| 2020-03-25 | 0 | 7.540 | 7.470 | 7.560 | 7.340 | 7.640 | 103,991 | 779,273 | 7.4937 | 4.893 | 4.847 | 4.906 | 4.763 | 4.958 | 160,259 | 4.8626 | 4.72% |
| 2020-03-24 | 0 | 7.200 | 7.200 | 7.370 | 7.000 | 7.390 | 364,000 | 2,569,200 | 7.0582 | 4.672 | 4.672 | 4.782 | 4.542 | 4.795 | 560,956 | 4.5800 | 2.13% |
| 2020-03-23 | 0 | 7.050 | 6.950 | 7.050 | 6.800 | 7.190 | 1,166,000 | 8,184,880 | 7.0196 | 4.575 | 4.510 | 4.575 | 4.412 | 4.666 | 1,796,910 | 4.5550 | -2.62% |
| 2020-03-20 | 0 | 7.240 | 7.180 | 7.240 | 7.070 | 7.280 | 476,407 | 3,419,595 | 7.1779 | 4.698 | 4.659 | 4.698 | 4.588 | 4.724 | 734,186 | 4.6577 | 0.70% |
| 2020-03-19 | 0 | 7.190 | 7.130 | 7.190 | 7.050 | 7.520 | 270,500 | 1,942,829 | 7.1824 | 4.666 | 4.627 | 4.666 | 4.575 | 4.880 | 416,865 | 4.6606 | -5.89% |
| 2020-03-18 | 0 | 7.640 | 7.660 | 7.700 | 7.620 | 7.980 | 182,000 | 1,410,660 | 7.7509 | 4.958 | 4.971 | 4.996 | 4.945 | 5.178 | 280,478 | 5.0295 | -2.68% |
| 2020-03-17 | 0 | 7.850 | 7.820 | 7.850 | 7.800 | 7.920 | 140,000 | 1,102,900 | 7.8779 | 5.094 | 5.074 | 5.094 | 5.061 | 5.139 | 215,752 | 5.1119 | -2.61% |
| 2020-03-16 | 0 | 8.060 | 8.060 | 8.130 | 8.050 | 8.300 | 214,000 | 1,748,240 | 8.1693 | 5.230 | 5.230 | 5.275 | 5.224 | 5.386 | 329,793 | 5.3010 | -3.82% |
| 2020-03-13 | 0 | 8.380 | 8.380 | 8.390 | 8.230 | 8.490 | 230,500 | 1,918,213 | 8.3220 | 5.438 | 5.438 | 5.444 | 5.340 | 5.509 | 355,221 | 5.4001 | -3.23% |
| 2020-03-12 | 0 | 8.660 | 8.610 | 8.710 | 8.600 | 8.820 | 204,000 | 1,765,620 | 8.6550 | 5.619 | 5.587 | 5.652 | 5.580 | 5.723 | 314,382 | 5.6162 | -2.48% |
| 2020-03-11 | 0 | 8.880 | 8.870 | 8.940 | 8.870 | 8.970 | 100,000 | 890,660 | 8.9066 | 5.762 | 5.756 | 5.801 | 5.756 | 5.821 | 154,109 | 5.7794 | -0.34% |
| 2020-03-10 | 0 | 8.910 | 8.930 | 8.950 | 8.680 | 9.000 | 278,000 | 2,457,920 | 8.8414 | 5.782 | 5.795 | 5.808 | 5.632 | 5.840 | 428,423 | 5.7371 | 0.22% |
| 2020-03-09 | 0 | 8.890 | 8.800 | 8.890 | 8.800 | 9.090 | 406,000 | 3,604,040 | 8.8769 | 5.769 | 5.710 | 5.769 | 5.710 | 5.898 | 625,682 | 5.7602 | -2.20% |
| 2020-03-06 | 0 | 9.090 | 9.080 | 9.090 | 9.050 | 9.150 | 506,163 | 4,609,446 | 9.1066 | 5.898 | 5.892 | 5.898 | 5.872 | 5.937 | 780,042 | 5.9092 | -1.20% |
| 2020-03-05 | 0 | 9.200 | 9.200 | 9.270 | 9.160 | 9.290 | 252,000 | 2,318,460 | 9.2002 | 5.970 | 5.970 | 6.015 | 5.944 | 6.028 | 388,354 | 5.9700 | -0.22% |
| 2020-03-04 | 0 | 9.220 | 9.130 | 9.220 | 9.120 | 9.220 | 104,000 | 953,900 | 9.1721 | 5.983 | 5.924 | 5.983 | 5.918 | 5.983 | 160,273 | 5.9517 | 0.44% |
| 2020-03-03 | 0 | 9.180 | 9.180 | 9.270 | 9.160 | 9.320 | 150,000 | 1,383,500 | 9.2233 | 5.957 | 5.957 | 6.015 | 5.944 | 6.048 | 231,163 | 5.9849 | -1.18% |
| 2020-03-02 | 0 | 9.290 | 9.280 | 9.290 | 9.100 | 9.300 | 256,000 | 2,355,840 | 9.2025 | 6.028 | 6.022 | 6.028 | 5.905 | 6.035 | 394,519 | 5.9714 | 0.32% |
| 2020-02-28 | 0 | 9.260 | 9.240 | 9.380 | 9.230 | 9.500 | 602,000 | 5,595,700 | 9.2952 | 6.009 | 5.996 | 6.087 | 5.989 | 6.164 | 927,736 | 6.0316 | -3.34% |
| 2020-02-27 | 0 | 9.580 | 9.560 | 9.600 | 9.480 | 9.700 | 268,000 | 2,563,860 | 9.5666 | 6.216 | 6.203 | 6.229 | 6.151 | 6.294 | 413,012 | 6.2077 | -1.64% |
| 2020-02-26 | 0 | 9.740 | 9.730 | 9.760 | 9.740 | 9.800 | 84,000 | 820,320 | 9.7657 | 6.320 | 6.314 | 6.333 | 6.320 | 6.359 | 129,451 | 6.3369 | -1.02% |
| 2020-02-25 | 0 | 9.840 | 9.810 | 9.850 | 9.810 | 9.850 | 18,000 | 176,880 | 9.8267 | 6.385 | 6.366 | 6.392 | 6.366 | 6.392 | 27,740 | 6.3764 | 0.00% |
| 2020-02-24 | 0 | 9.840 | 9.820 | 9.900 | 9.800 | 9.920 | 42,000 | 412,850 | 9.8298 | 6.385 | 6.372 | 6.424 | 6.359 | 6.437 | 64,726 | 6.3785 | -0.61% |
| 2020-02-21 | 0 | 9.900 | 9.870 | 9.930 | 9.900 | 9.930 | 8,200 | 81,268 | 9.9107 | 6.424 | 6.405 | 6.443 | 6.424 | 6.443 | 12,637 | 6.4310 | -0.40% |
| 2020-02-20 | 0 | 9.940 | 9.910 | 9.940 | 9.900 | 9.990 | 62,000 | 616,000 | 9.9355 | 6.450 | 6.431 | 6.450 | 6.424 | 6.482 | 95,548 | 6.4471 | -0.50% |
| 2020-02-19 | 0 | 9.990 | 9.960 | 9.990 | 9.960 | 10.00 | 22,000 | 219,680 | 9.9855 | 6.482 | 6.463 | 6.482 | 6.463 | 6.489 | 33,904 | 6.4795 | 0.10% |
| 2020-02-18 | 0 | 9.980 | 9.980 | 10.00 | 9.980 | 10.02 | 216,000 | 2,159,320 | 9.9969 | 6.476 | 6.476 | 6.489 | 6.476 | 6.502 | 332,875 | 6.4869 | 0.00% |
| 2020-02-17 | 0 | 9.980 | 9.980 | 10.10 | 9.950 | 10.06 | 46,000 | 460,420 | 10.009 | 6.476 | 6.476 | 6.554 | 6.456 | 6.528 | 70,890 | 6.4948 | -0.20% |
| 2020-02-14 | 0 | 10.00 | 10.00 | 10.04 | 9.950 | 10.00 | 24,000 | 239,620 | 9.9842 | 6.489 | 6.489 | 6.515 | 6.456 | 6.489 | 36,986 | 6.4786 | 0.40% |
| 2020-02-13 | 0 | 9.960 | 9.960 | 10.00 | 9.940 | 9.990 | 42,000 | 418,100 | 9.9548 | 6.463 | 6.463 | 6.489 | 6.450 | 6.482 | 64,726 | 6.4596 | 0.20% |
| 2020-02-12 | 0 | 9.940 | 9.930 | 9.980 | 9.930 | 9.980 | 24,000 | 238,540 | 9.9392 | 6.450 | 6.443 | 6.476 | 6.443 | 6.476 | 36,986 | 6.4494 | 0.20% |
| 2020-02-11 | 0 | 9.920 | 9.920 | 9.960 | 9.840 | 9.920 | 84,000 | 830,040 | 9.8814 | 6.437 | 6.437 | 6.463 | 6.385 | 6.437 | 129,451 | 6.4120 | 0.71% |
| 2020-02-10 | 0 | 9.850 | 9.850 | 9.870 | 9.800 | 9.860 | 72,000 | 708,100 | 9.8347 | 6.392 | 6.392 | 6.405 | 6.359 | 6.398 | 110,958 | 6.3817 | -0.51% |
| 2020-02-07 | 0 | 9.900 | 9.840 | 9.920 | 9.800 | 9.900 | 28,000 | 275,400 | 9.8357 | 6.424 | 6.385 | 6.437 | 6.359 | 6.424 | 43,150 | 6.3823 | -0.20% |
| 2020-02-06 | 0 | 9.920 | 9.870 | 10.02 | 9.820 | 10.06 | 196,000 | 1,958,960 | 9.9947 | 6.437 | 6.405 | 6.502 | 6.372 | 6.528 | 302,053 | 6.4855 | 0.20% |
| 2020-02-05 | 0 | 9.900 | 9.900 | 9.950 | 9.780 | 10.00 | 64,000 | 632,780 | 9.8872 | 6.424 | 6.424 | 6.456 | 6.346 | 6.489 | 98,630 | 6.4157 | -1.39% |
| 2020-02-04 | 0 | 10.04 | 10.00 | 10.06 | - | - | 0 | 0 | - | 6.515 | 6.489 | 6.528 | - | - | 0 | - | 0.50% |
| 2020-02-03 | 0 | 9.990 | 9.960 | 10.08 | 9.910 | 10.02 | 40,000 | 398,720 | 9.9680 | 6.482 | 6.463 | 6.541 | 6.431 | 6.502 | 61,644 | 6.4682 | -0.30% |
| 2020-01-31 | 0 | 10.02 | 10.02 | 10.10 | 10.02 | 10.18 | 110,000 | 1,109,320 | 10.085 | 6.502 | 6.502 | 6.554 | 6.502 | 6.606 | 169,520 | 6.5439 | -0.79% |
| 2020-01-30 | 0 | 10.10 | 10.04 | 10.10 | 10.10 | 10.24 | 92,000 | 935,200 | 10.165 | 6.554 | 6.515 | 6.554 | 6.554 | 6.645 | 141,780 | 6.5961 | -1.37% |
| 2020-01-29 | 0 | 10.24 | 10.22 | 10.30 | 10.20 | 10.32 | 64,000 | 656,840 | 10.263 | 6.645 | 6.632 | 6.684 | 6.619 | 6.697 | 98,630 | 6.6597 | -2.66% |
| 2020-01-24 | 0 | 10.52 | 10.44 | 10.54 | 10.36 | 10.52 | 27,222 | 284,002 | 10.433 | 6.826 | 6.774 | 6.839 | 6.723 | 6.826 | 41,952 | 6.7698 | 0.19% |
| 2020-01-23 | 0 | 10.50 | 10.48 | 10.54 | 10.50 | 10.56 | 95,222 | 1,002,268 | 10.526 | 6.813 | 6.800 | 6.839 | 6.813 | 6.852 | 146,746 | 6.8300 | -1.32% |
| 2020-01-22 | 0 | 10.64 | 10.62 | 10.66 | 10.56 | 10.66 | 62,000 | 657,920 | 10.612 | 6.904 | 6.891 | 6.917 | 6.852 | 6.917 | 95,548 | 6.8858 | -0.19% |
| 2020-01-21 | 0 | 10.66 | 10.62 | 10.64 | 10.60 | 10.74 | 67,222 | 718,455 | 10.688 | 6.917 | 6.891 | 6.904 | 6.878 | 6.969 | 103,595 | 6.9352 | -0.93% |
| 2020-01-20 | 0 | 10.76 | 10.76 | 10.80 | 10.76 | 10.82 | 86,000 | 927,980 | 10.790 | 6.982 | 6.982 | 7.008 | 6.982 | 7.021 | 132,534 | 7.0018 | -0.55% |
| 2020-01-17 | 0 | 10.82 | 10.74 | 10.82 | 10.80 | 10.82 | 24,000 | 259,440 | 10.810 | 7.021 | 6.969 | 7.021 | 7.008 | 7.021 | 36,986 | 7.0145 | 0.19% |
| 2020-01-16 | 0 | 10.80 | 10.76 | 10.84 | 10.76 | 10.84 | 15,337 | 165,452 | 10.788 | 7.008 | 6.982 | 7.034 | 6.982 | 7.034 | 23,636 | 7.0001 | -0.37% |
| 2020-01-15 | 0 | 10.84 | 10.80 | 10.84 | 10.76 | 10.84 | 14,000 | 151,000 | 10.786 | 7.034 | 7.008 | 7.034 | 6.982 | 7.034 | 21,575 | 6.9988 | 0.56% |
| 2020-01-14 | 0 | 10.78 | 10.78 | 10.80 | 10.78 | 10.94 | 33,403 | 362,280 | 10.846 | 6.995 | 6.995 | 7.008 | 6.995 | 7.099 | 51,477 | 7.0377 | -0.92% |
| 2020-01-13 | 0 | 10.88 | 10.80 | 10.88 | 10.80 | 10.92 | 53,403 | 581,016 | 10.880 | 7.060 | 7.008 | 7.060 | 7.008 | 7.086 | 82,299 | 7.0598 | 0.74% |
| 2020-01-10 | 0 | 10.80 | 10.70 | 10.78 | 10.68 | 10.80 | 60,130 | 645,382 | 10.733 | 7.008 | 6.943 | 6.995 | 6.930 | 7.008 | 92,666 | 6.9646 | 1.89% |
| 2020-01-09 | 0 | 10.60 | 10.60 | 10.68 | 10.54 | 10.62 | 95,323 | 1,008,571 | 10.581 | 6.878 | 6.878 | 6.930 | 6.839 | 6.891 | 146,901 | 6.8656 | -1.12% |
| 2020-01-08 | 0 | 10.72 | 10.56 | 10.72 | 10.52 | 10.72 | 8,486 | 89,649 | 10.564 | 6.956 | 6.852 | 6.956 | 6.826 | 6.956 | 13,078 | 6.8551 | 0.56% |
| 2020-01-07 | 0 | 10.66 | 10.66 | 10.68 | 10.58 | 10.68 | 32,156 | 341,406 | 10.617 | 6.917 | 6.917 | 6.930 | 6.865 | 6.930 | 49,555 | 6.8894 | 0.95% |
| 2020-01-06 | 0 | 10.56 | 10.56 | 10.66 | 10.52 | 10.66 | 54,441 | 574,404 | 10.551 | 6.852 | 6.852 | 6.917 | 6.826 | 6.917 | 83,898 | 6.8464 | -1.12% |
| 2020-01-03 | 0 | 10.68 | 10.68 | 10.76 | 10.64 | 10.82 | 32,436 | 346,515 | 10.683 | 6.930 | 6.930 | 6.982 | 6.904 | 7.021 | 49,987 | 6.9321 | -0.19% |
| 2020-01-02 | 0 | 10.70 | 10.66 | 10.80 | 10.66 | 10.80 | 46,436 | 496,492 | 10.692 | 6.943 | 6.917 | 7.008 | 6.917 | 7.008 | 71,562 | 6.9379 | 0.56% |
| 2019-12-31 | 0 | 10.64 | 10.62 | 10.84 | 10.64 | 11.00 | 24,436 | 265,061 | 10.847 | 6.904 | 6.891 | 7.034 | 6.904 | 7.138 | 37,658 | 7.0386 | -0.37% |
| 2019-12-30 | 0 | 10.68 | 10.68 | 10.88 | 10.68 | 10.80 | 100,436 | 1,078,990 | 10.743 | 6.930 | 6.930 | 7.060 | 6.930 | 7.008 | 154,781 | 6.9711 | -2.02% |
| 2019-12-27 | 0 | 10.90 | 10.62 | 10.96 | 10.74 | 10.94 | 60,469 | 651,239 | 10.770 | 7.073 | 6.891 | 7.112 | 6.969 | 7.099 | 93,188 | 6.9884 | 0.93% |
| 2019-12-24 | 0 | 10.80 | 10.74 | 10.84 | - | - | 6 | 65 | 10.833 | 7.008 | 6.969 | 7.034 | - | - | 9 | 7.0297 | 0.00% |
| 2019-12-23 | 0 | 10.80 | 10.72 | 10.84 | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 7.008 | 6.956 | 7.034 | 7.008 | 7.008 | 3,082 | 7.0080 | 1.12% |
| 2019-12-20 | 0 | 10.68 | 10.68 | 10.84 | 10.62 | 11.00 | 110,000 | 1,178,240 | 10.711 | 6.930 | 6.930 | 7.034 | 6.891 | 7.138 | 169,520 | 6.9505 | -2.20% |
| 2019-12-19 | 0 | 10.92 | 10.84 | 10.94 | 10.82 | 10.94 | 12,000 | 130,560 | 10.880 | 7.086 | 7.034 | 7.099 | 7.021 | 7.099 | 18,493 | 7.0599 | 1.49% |
| 2019-12-18 | 0 | 10.76 | 10.76 | 10.84 | 10.76 | 10.86 | 36,000 | 387,880 | 10.774 | 6.982 | 6.982 | 7.034 | 6.982 | 7.047 | 55,479 | 6.9914 | 0.37% |
| 2019-12-17 | 0 | 10.72 | 10.72 | 10.80 | 10.72 | 10.86 | 74,000 | 796,920 | 10.769 | 6.956 | 6.956 | 7.008 | 6.956 | 7.047 | 114,041 | 6.9880 | 0.19% |
| 2019-12-16 | 0 | 10.70 | 10.70 | 10.76 | 10.64 | 10.70 | 14,000 | 149,560 | 10.683 | 6.943 | 6.943 | 6.982 | 6.904 | 6.943 | 21,575 | 6.9320 | -0.74% |
| 2019-12-13 | 0 | 10.78 | 10.70 | 10.80 | 10.62 | 10.78 | 60,108 | 641,784 | 10.677 | 6.995 | 6.943 | 7.008 | 6.891 | 6.995 | 92,632 | 6.9283 | 0.94% |
| 2019-12-12 | 0 | 10.68 | 10.58 | 10.70 | 10.68 | 10.70 | 7,308 | 77,854 | 10.653 | 6.930 | 6.865 | 6.943 | 6.930 | 6.943 | 11,262 | 6.9128 | 0.95% |
| 2019-12-11 | 0 | 10.58 | 10.58 | 10.66 | 10.52 | 10.66 | 105,308 | 1,114,949 | 10.588 | 6.865 | 6.865 | 6.917 | 6.826 | 6.917 | 162,289 | 6.8701 | -0.75% |
| 2019-12-10 | 0 | 10.66 | 10.52 | 10.64 | 10.52 | 10.66 | 53,308 | 562,895 | 10.559 | 6.917 | 6.826 | 6.904 | 6.826 | 6.917 | 82,152 | 6.8518 | 0.95% |
| 2019-12-09 | 0 | 10.56 | 10.56 | 10.70 | 10.54 | 10.60 | 43,308 | 457,589 | 10.566 | 6.852 | 6.852 | 6.943 | 6.839 | 6.878 | 66,741 | 6.8561 | 0.38% |
| 2019-12-06 | 0 | 10.52 | 10.52 | 10.70 | 10.50 | 10.50 | 5,268 | 55,191 | 10.477 | 6.826 | 6.826 | 6.943 | 6.813 | 6.813 | 8,118 | 6.7982 | -0.19% |
| 2019-12-05 | 0 | 10.54 | 10.54 | 10.70 | 10.54 | 10.56 | 37,176 | 392,157 | 10.549 | 6.839 | 6.839 | 6.943 | 6.839 | 6.852 | 57,292 | 6.8449 | 0.19% |
| 2019-12-04 | 0 | 10.52 | 10.52 | 10.70 | 10.50 | 10.56 | 58,000 | 611,200 | 10.538 | 6.826 | 6.826 | 6.943 | 6.813 | 6.852 | 89,383 | 6.8380 | -0.75% |
| 2019-12-03 | 0 | 10.60 | 10.58 | 10.70 | 10.60 | 10.66 | 75,176 | 799,348 | 10.633 | 6.878 | 6.865 | 6.943 | 6.878 | 6.917 | 115,853 | 6.8997 | -1.12% |
| 2019-12-02 | 0 | 10.72 | 10.58 | 10.72 | 10.70 | 10.72 | 7,176 | 76,540 | 10.666 | 6.956 | 6.865 | 6.956 | 6.943 | 6.956 | 11,059 | 6.9211 | 0.19% |
| 2019-11-29 | 0 | 10.70 | 10.56 | 10.72 | 10.54 | 10.72 | 47,089 | 500,074 | 10.620 | 6.943 | 6.852 | 6.956 | 6.839 | 6.956 | 72,568 | 6.8911 | 0.00% |
| 2019-11-28 | 0 | 10.70 | 10.62 | 10.70 | 10.48 | 10.70 | 65,089 | 686,194 | 10.542 | 6.943 | 6.891 | 6.943 | 6.800 | 6.943 | 100,308 | 6.8409 | 0.56% |
| 2019-11-27 | 0 | 10.64 | 10.52 | 10.70 | 10.52 | 10.64 | 9,089 | 96,125 | 10.576 | 6.904 | 6.826 | 6.943 | 6.826 | 6.904 | 14,007 | 6.8627 | 0.38% |
| 2019-11-26 | 0 | 10.60 | 10.60 | 10.68 | 10.58 | 10.62 | 57,089 | 605,074 | 10.599 | 6.878 | 6.878 | 6.930 | 6.865 | 6.891 | 87,979 | 6.8775 | 0.38% |
| 2019-11-25 | 0 | 10.56 | 10.56 | 10.58 | 10.48 | 10.60 | 147,089 | 1,555,649 | 10.576 | 6.852 | 6.852 | 6.865 | 6.800 | 6.878 | 226,677 | 6.8628 | 0.76% |
| 2019-11-22 | 0 | 10.48 | 10.48 | 10.60 | 10.46 | 10.46 | 12,940 | 135,294 | 10.455 | 6.800 | 6.800 | 6.878 | 6.787 | 6.787 | 19,942 | 6.7845 | 0.38% |
| 2019-11-21 | 0 | 10.44 | 10.38 | 10.60 | 10.44 | 10.44 | 3,120 | 32,304 | 10.354 | 6.774 | 6.735 | 6.878 | 6.774 | 6.774 | 4,808 | 6.7185 | 0.00% |
| 2019-11-20 | 0 | 10.44 | 10.44 | 10.56 | 10.44 | 10.46 | 42,280 | 442,020 | 10.455 | 6.774 | 6.774 | 6.852 | 6.774 | 6.787 | 65,157 | 6.7839 | -1.51% |
| 2019-11-19 | 0 | 10.60 | 10.52 | 10.64 | 10.52 | 10.60 | 87,120 | 922,600 | 10.590 | 6.878 | 6.826 | 6.904 | 6.826 | 6.878 | 134,260 | 6.8718 | 0.95% |
| 2019-11-18 | 0 | 10.50 | 10.50 | 10.58 | 10.44 | 10.48 | 16,000 | 167,440 | 10.465 | 6.813 | 6.813 | 6.865 | 6.774 | 6.800 | 24,657 | 6.7907 | 0.96% |
| 2019-11-15 | 0 | 10.40 | 10.40 | 10.44 | 10.40 | 10.44 | 55,022 | 574,167 | 10.435 | 6.748 | 6.748 | 6.774 | 6.748 | 6.774 | 84,794 | 6.7713 | -0.38% |
| 2019-11-14 | 0 | 10.44 | 10.42 | 10.78 | 10.44 | 10.46 | 48,300 | 505,032 | 10.456 | 6.774 | 6.761 | 6.995 | 6.774 | 6.787 | 74,435 | 6.7849 | -0.38% |
| 2019-11-13 | 0 | 10.48 | 10.46 | 10.58 | 10.46 | 10.56 | 28,000 | 294,880 | 10.531 | 6.800 | 6.787 | 6.865 | 6.787 | 6.852 | 43,150 | 6.8338 | -1.32% |
| 2019-11-12 | 0 | 10.62 | 10.60 | 10.78 | 10.62 | 10.64 | 12,000 | 127,520 | 10.627 | 6.891 | 6.878 | 6.995 | 6.891 | 6.904 | 18,493 | 6.8956 | 0.19% |
| 2019-11-11 | 0 | 10.60 | 10.60 | 10.64 | 10.60 | 10.66 | 58,984 | 626,932 | 10.629 | 6.878 | 6.878 | 6.904 | 6.878 | 6.917 | 90,900 | 6.8970 | -1.85% |
| 2019-11-08 | 0 | 10.80 | 10.80 | 10.94 | 10.80 | 10.80 | 8,000 | 86,400 | 10.800 | 7.008 | 7.008 | 7.099 | 7.008 | 7.008 | 12,329 | 7.0080 | 0.37% |
| 2019-11-07 | 0 | 10.76 | 10.76 | 10.90 | 10.74 | 10.92 | 21,416 | 232,067 | 10.836 | 6.982 | 6.982 | 7.073 | 6.969 | 7.086 | 33,004 | 7.0315 | -0.74% |
| 2019-11-06 | 0 | 10.84 | 10.72 | 10.90 | 10.80 | 10.84 | 7,213 | 77,737 | 10.777 | 7.034 | 6.956 | 7.073 | 7.008 | 7.034 | 11,116 | 6.9933 | 1.69% |
| 2019-11-05 | 0 | 10.66 | 10.66 | 10.82 | 10.64 | 10.88 | 39,213 | 421,537 | 10.750 | 6.917 | 6.917 | 7.021 | 6.904 | 7.060 | 60,431 | 6.9755 | -2.02% |
| 2019-11-04 | 0 | 10.88 | 10.84 | 10.90 | 10.84 | 10.94 | 19,213 | 209,283 | 10.893 | 7.060 | 7.034 | 7.073 | 7.034 | 7.099 | 29,609 | 7.0682 | 0.37% |
| 2019-11-01 | 0 | 10.84 | 10.82 | 10.90 | 10.84 | 10.92 | 44,000 | 478,480 | 10.875 | 7.034 | 7.021 | 7.073 | 7.034 | 7.086 | 67,808 | 7.0564 | 0.74% |
| 2019-10-31 | 0 | 10.76 | 10.70 | 10.76 | 10.70 | 10.82 | 96,000 | 1,034,720 | 10.778 | 6.982 | 6.943 | 6.982 | 6.943 | 7.021 | 147,945 | 6.9940 | 0.94% |
| 2019-10-30 | 0 | 10.66 | 10.66 | 10.70 | 10.64 | 10.76 | 31,941 | 341,336 | 10.686 | 6.917 | 6.917 | 6.943 | 6.904 | 6.982 | 49,224 | 6.9344 | 0.95% |
| 2019-10-29 | 0 | 10.56 | 10.56 | 10.76 | 10.54 | 10.74 | 31,941 | 339,705 | 10.635 | 6.852 | 6.852 | 6.982 | 6.839 | 6.969 | 49,224 | 6.9012 | 0.76% |
| 2019-10-28 | 0 | 10.48 | 10.48 | 10.50 | 10.48 | 10.54 | 63,941 | 672,146 | 10.512 | 6.800 | 6.800 | 6.813 | 6.800 | 6.839 | 98,539 | 6.8211 | -0.19% |
| 2019-10-25 | 0 | 10.50 | 10.48 | 10.60 | 10.48 | 10.50 | 16,000 | 167,960 | 10.498 | 6.813 | 6.800 | 6.878 | 6.800 | 6.813 | 24,657 | 6.8117 | 0.00% |
| 2019-10-24 | 0 | 10.50 | 10.40 | 10.48 | 10.42 | 10.50 | 79,941 | 836,713 | 10.467 | 6.813 | 6.748 | 6.800 | 6.761 | 6.813 | 123,196 | 6.7917 | 0.77% |
| 2019-10-23 | 0 | 10.42 | 10.42 | 10.62 | 10.42 | 10.50 | 9,941 | 103,832 | 10.445 | 6.761 | 6.761 | 6.891 | 6.761 | 6.813 | 15,320 | 6.7776 | -0.57% |
| 2019-10-22 | 0 | 10.48 | 10.44 | 10.70 | 10.44 | 10.48 | 51,941 | 543,834 | 10.470 | 6.800 | 6.774 | 6.943 | 6.774 | 6.800 | 80,046 | 6.7940 | 0.00% |
| 2019-10-21 | 0 | 10.48 | 10.40 | 10.48 | 10.40 | 10.50 | 23,941 | 250,072 | 10.445 | 6.800 | 6.748 | 6.800 | 6.748 | 6.813 | 36,895 | 6.7779 | -0.38% |
| 2019-10-18 | 0 | 10.52 | 10.50 | 10.54 | 10.50 | 10.52 | 17,941 | 188,387 | 10.500 | 6.826 | 6.813 | 6.839 | 6.813 | 6.826 | 27,649 | 6.8136 | -0.19% |
| 2019-10-17 | 0 | 10.54 | 10.50 | 10.66 | 10.50 | 10.54 | 11,941 | 125,426 | 10.504 | 6.839 | 6.813 | 6.917 | 6.813 | 6.839 | 18,402 | 6.8158 | 1.35% |
| 2019-10-16 | 0 | 10.40 | 10.32 | 10.56 | 10.32 | 10.54 | 33,941 | 355,304 | 10.468 | 6.748 | 6.697 | 6.852 | 6.697 | 6.839 | 52,306 | 6.7928 | -1.33% |
| 2019-10-15 | 0 | 10.54 | 10.44 | 10.54 | 10.52 | 10.54 | 14,000 | 147,440 | 10.531 | 6.839 | 6.774 | 6.839 | 6.826 | 6.839 | 21,575 | 6.8338 | 0.76% |
| 2019-10-14 | 0 | 10.46 | 10.44 | 10.52 | 10.42 | 10.54 | 33,950 | 355,972 | 10.485 | 6.787 | 6.774 | 6.826 | 6.761 | 6.839 | 52,320 | 6.8037 | 0.97% |
| 2019-10-11 | 0 | 10.36 | 10.34 | 10.56 | 10.28 | 10.48 | 9,941 | 102,717 | 10.333 | 6.723 | 6.710 | 6.852 | 6.671 | 6.800 | 15,320 | 6.7048 | 0.58% |
| 2019-10-10 | 0 | 10.30 | 10.30 | 10.52 | - | - | 0 | 0 | - | 6.684 | 6.684 | 6.826 | - | - | 0 | - | 0.59% |
| 2019-10-09 | 0 | 10.24 | 10.30 | 10.50 | 10.22 | 10.44 | 68,128 | 702,605 | 10.313 | 6.645 | 6.684 | 6.813 | 6.632 | 6.774 | 104,991 | 6.6920 | -0.97% |
| 2019-10-08 | 0 | 10.34 | 10.30 | 10.40 | 10.26 | 10.34 | 67,628 | 696,736 | 10.302 | 6.710 | 6.684 | 6.748 | 6.658 | 6.710 | 104,221 | 6.6852 | 0.39% |
| 2019-10-04 | 0 | 10.30 | 10.30 | 10.52 | 10.30 | 10.54 | 101,941 | 1,061,792 | 10.416 | 6.684 | 6.684 | 6.826 | 6.684 | 6.839 | 157,100 | 6.7587 | -1.53% |
| 2019-10-03 | 0 | 10.46 | 10.40 | 10.46 | 10.30 | 10.46 | 33,941 | 352,639 | 10.390 | 6.787 | 6.748 | 6.787 | 6.684 | 6.787 | 52,306 | 6.7418 | 0.77% |
| 2019-10-02 | 0 | 10.38 | 10.38 | 10.44 | 10.38 | 10.38 | 12,000 | 124,560 | 10.380 | 6.735 | 6.735 | 6.774 | 6.735 | 6.735 | 18,493 | 6.7355 | 0.00% |
| 2019-09-30 | 0 | 10.38 | 10.38 | 10.44 | 10.38 | 10.44 | 34,000 | 353,560 | 10.399 | 6.735 | 6.735 | 6.774 | 6.735 | 6.774 | 52,397 | 6.7477 | -0.19% |
| 2019-09-27 | 0 | 10.40 | 10.38 | 10.44 | 10.38 | 10.40 | 141,550 | 1,471,663 | 10.397 | 6.748 | 6.735 | 6.774 | 6.735 | 6.748 | 218,141 | 6.7464 | 0.00% |
| 2019-09-26 | 0 | 10.40 | 10.40 | 10.44 | 10.38 | 10.44 | 140,000 | 1,456,640 | 10.405 | 6.748 | 6.748 | 6.774 | 6.735 | 6.774 | 215,752 | 6.7514 | -0.38% |
| 2019-09-25 | 0 | 10.44 | 10.42 | 10.44 | 10.38 | 10.50 | 111,550 | 1,163,774 | 10.433 | 6.774 | 6.761 | 6.774 | 6.735 | 6.813 | 171,909 | 6.7697 | -0.76% |
| 2019-09-24 | 0 | 10.52 | 10.52 | 10.56 | 10.52 | 10.58 | 37,550 | 396,071 | 10.548 | 6.826 | 6.826 | 6.852 | 6.826 | 6.865 | 57,868 | 6.8444 | 0.19% |
| 2019-09-23 | 0 | 10.50 | 10.50 | 10.52 | 10.50 | 10.56 | 29,550 | 310,600 | 10.511 | 6.813 | 6.813 | 6.826 | 6.813 | 6.852 | 45,539 | 6.8205 | 0.38% |
| 2019-09-20 | 0 | 10.46 | 10.42 | 10.46 | 10.46 | 11.08 | 115,160 | 1,224,216 | 10.631 | 6.787 | 6.761 | 6.787 | 6.787 | 7.190 | 177,472 | 6.8981 | -2.24% |
| 2019-09-19 | 0 | 10.70 | 10.70 | 10.76 | 10.64 | 10.96 | 51,550 | 554,319 | 10.753 | 6.943 | 6.943 | 6.982 | 6.904 | 7.112 | 79,443 | 6.9776 | -2.37% |
| 2019-09-18 | 0 | 10.96 | 10.82 | 10.96 | 10.82 | 10.96 | 11,550 | 125,758 | 10.888 | 7.112 | 7.021 | 7.112 | 7.021 | 7.112 | 17,800 | 7.0652 | 1.29% |
| 2019-09-17 | 0 | 10.82 | 10.74 | 10.90 | 10.80 | 10.92 | 59,550 | 646,238 | 10.852 | 7.021 | 6.969 | 7.073 | 7.008 | 7.086 | 91,772 | 7.0418 | -1.64% |
| 2019-09-16 | 0 | 11.00 | 10.92 | 11.00 | 11.00 | 11.00 | 15,550 | 170,740 | 10.980 | 7.138 | 7.086 | 7.138 | 7.138 | 7.138 | 23,964 | 7.1249 | -0.36% |
| 2019-09-13 | 0 | 11.04 | 10.92 | 11.04 | 10.84 | 11.04 | 16,000 | 175,200 | 10.950 | 7.164 | 7.086 | 7.164 | 7.034 | 7.164 | 24,657 | 7.1054 | 1.28% |
| 2019-09-12 | 0 | 10.90 | 10.90 | 11.04 | - | - | 0 | 0 | - | 7.073 | 7.073 | 7.164 | - | - | 0 | - | 0.37% |
| 2019-09-11 | 0 | 10.86 | 10.84 | 10.92 | 10.84 | 11.00 | 88,000 | 959,400 | 10.902 | 7.047 | 7.034 | 7.086 | 7.034 | 7.138 | 135,616 | 7.0744 | 0.93% |
| 2019-09-10 | 0 | 10.76 | 10.76 | 10.86 | 10.74 | 10.74 | 2,330 | 24,978 | 10.720 | 6.982 | 6.982 | 7.047 | 6.969 | 6.969 | 3,591 | 6.9562 | 0.19% |
| 2019-09-09 | 0 | 10.74 | 10.74 | 10.86 | 10.72 | 10.92 | 96,000 | 1,042,320 | 10.858 | 6.969 | 6.969 | 7.047 | 6.956 | 7.086 | 147,945 | 7.0453 | -2.54% |
| 2019-09-06 | 0 | 11.02 | 10.90 | 11.04 | 10.90 | 11.02 | 42,571 | 464,851 | 10.919 | 7.151 | 7.073 | 7.164 | 7.073 | 7.151 | 65,606 | 7.0855 | 1.47% |
| 2019-09-05 | 0 | 10.86 | 10.74 | 10.86 | 10.78 | 10.86 | 18,000 | 195,160 | 10.842 | 7.047 | 6.969 | 7.047 | 6.995 | 7.047 | 27,740 | 7.0354 | 1.69% |
| 2019-09-04 | 0 | 10.68 | 10.68 | 10.86 | 10.60 | 10.90 | 110,000 | 1,175,200 | 10.684 | 6.930 | 6.930 | 7.047 | 6.878 | 7.073 | 169,520 | 6.9325 | 0.38% |
| 2019-09-03 | 0 | 10.64 | 10.58 | 10.64 | 10.58 | 10.68 | 22,000 | 233,160 | 10.598 | 6.904 | 6.865 | 6.904 | 6.865 | 6.930 | 33,904 | 6.8771 | 1.14% |
| 2019-09-02 | 0 | 10.52 | 10.52 | 10.76 | 10.48 | 10.68 | 186,000 | 1,959,480 | 10.535 | 6.826 | 6.826 | 6.982 | 6.800 | 6.930 | 286,643 | 6.8360 | -2.77% |
| 2019-08-30 | 0 | 10.82 | 10.70 | 10.82 | 10.74 | 10.96 | 44,000 | 476,400 | 10.827 | 7.021 | 6.943 | 7.021 | 6.969 | 7.112 | 67,808 | 7.0257 | 0.74% |
| 2019-08-29 | 0 | 10.96 | 10.86 | 11.02 | 10.86 | 10.96 | 32,000 | 350,160 | 10.943 | 6.969 | 6.906 | 7.007 | 6.906 | 6.969 | 50,325 | 6.9580 | 0.00% |
| 2019-08-28 | 0 | 10.96 | 10.96 | 10.98 | 10.86 | 11.04 | 136,000 | 1,486,280 | 10.929 | 6.969 | 6.969 | 6.982 | 6.906 | 7.020 | 213,881 | 6.9491 | 0.18% |
| 2019-08-27 | 0 | 10.94 | 10.88 | 10.96 | 10.88 | 10.96 | 18,000 | 196,360 | 10.909 | 6.956 | 6.918 | 6.969 | 6.918 | 6.969 | 28,308 | 6.9366 | 0.55% |
| 2019-08-26 | 0 | 10.88 | 10.88 | 10.94 | 10.84 | 10.96 | 52,000 | 566,200 | 10.888 | 6.918 | 6.918 | 6.956 | 6.893 | 6.969 | 81,778 | 6.9236 | -3.37% |
| 2019-08-23 | 0 | 11.26 | 11.12 | 11.28 | 11.20 | 11.26 | 44,000 | 493,560 | 11.217 | 7.160 | 7.071 | 7.173 | 7.122 | 7.160 | 69,197 | 7.1327 | 1.08% |
| 2019-08-22 | 0 | 11.14 | 11.14 | 11.24 | 11.10 | 11.20 | 15,018 | 166,918 | 11.115 | 7.084 | 7.084 | 7.147 | 7.058 | 7.122 | 23,618 | 7.0674 | -0.18% |
| 2019-08-21 | 0 | 11.16 | 11.16 | 11.24 | 11.16 | 11.28 | 44,000 | 493,720 | 11.221 | 7.096 | 7.096 | 7.147 | 7.096 | 7.173 | 69,197 | 7.1350 | -1.24% |
| 2019-08-20 | 0 | 11.30 | 11.20 | 11.30 | 11.16 | 11.34 | 18,000 | 202,520 | 11.251 | 7.185 | 7.122 | 7.185 | 7.096 | 7.211 | 28,308 | 7.1542 | 0.71% |
| 2019-08-19 | 0 | 11.22 | 11.16 | 11.30 | 11.10 | 11.26 | 50,000 | 560,160 | 11.203 | 7.134 | 7.096 | 7.185 | 7.058 | 7.160 | 78,633 | 7.1237 | 1.45% |
| 2019-08-16 | 0 | 11.06 | 10.98 | 11.06 | 10.72 | 11.06 | 33,100 | 360,268 | 10.884 | 7.033 | 6.982 | 7.033 | 6.816 | 7.033 | 52,055 | 6.9209 | 1.84% |
| 2019-08-15 | 0 | 10.86 | 10.78 | 10.90 | 10.66 | 10.86 | 183,226 | 1,964,622 | 10.722 | 6.906 | 6.855 | 6.931 | 6.778 | 6.906 | 288,152 | 6.8180 | 0.74% |
| 2019-08-14 | 0 | 10.78 | 10.78 | 10.84 | 10.78 | 10.98 | 151,226 | 1,637,173 | 10.826 | 6.855 | 6.855 | 6.893 | 6.855 | 6.982 | 237,827 | 6.8839 | -0.19% |
| 2019-08-13 | 0 | 10.80 | 10.80 | 10.84 | 10.80 | 11.02 | 73,226 | 794,911 | 10.856 | 6.867 | 6.867 | 6.893 | 6.867 | 7.007 | 115,159 | 6.9027 | -1.82% |
| 2019-08-12 | 0 | 11.00 | 11.00 | 11.18 | 11.00 | 11.30 | 119,246 | 1,326,472 | 11.124 | 6.995 | 6.995 | 7.109 | 6.995 | 7.185 | 187,533 | 7.0733 | -2.65% |
| 2019-08-09 | 0 | 11.30 | 11.30 | 11.40 | 11.28 | 11.40 | 67,326 | 761,177 | 11.306 | 7.185 | 7.185 | 7.249 | 7.173 | 7.249 | 105,881 | 7.1890 | 0.53% |
| 2019-08-08 | 0 | 11.24 | 11.24 | 11.44 | 11.22 | 11.30 | 94,000 | 1,059,360 | 11.270 | 7.147 | 7.147 | 7.274 | 7.134 | 7.185 | 147,830 | 7.1661 | 0.54% |
| 2019-08-07 | 0 | 11.18 | 11.18 | 11.24 | 10.98 | 11.20 | 147,226 | 1,631,621 | 11.082 | 7.109 | 7.109 | 7.147 | 6.982 | 7.122 | 231,536 | 7.0469 | -0.18% |
| 2019-08-06 | 0 | 11.20 | 11.18 | 11.34 | 10.88 | 11.28 | 122,000 | 1,354,480 | 11.102 | 7.122 | 7.109 | 7.211 | 6.918 | 7.173 | 191,864 | 7.0596 | -0.71% |
| 2019-08-05 | 0 | 11.28 | 11.26 | 11.30 | 11.22 | 11.50 | 79,226 | 903,004 | 11.398 | 7.173 | 7.160 | 7.185 | 7.134 | 7.312 | 124,595 | 7.2475 | -3.75% |
| 2019-08-02 | 0 | 11.72 | 11.72 | 11.74 | 11.64 | 11.86 | 75,226 | 883,172 | 11.740 | 7.452 | 7.452 | 7.465 | 7.401 | 7.541 | 118,305 | 7.4652 | -1.18% |
| 2019-08-01 | 0 | 11.86 | 11.84 | 11.92 | 11.86 | 12.02 | 55,226 | 656,986 | 11.896 | 7.541 | 7.529 | 7.580 | 7.541 | 7.643 | 86,852 | 7.5645 | -0.34% |
| 2019-07-31 | 0 | 11.90 | 11.90 | 12.08 | 11.90 | 12.28 | 49,226 | 589,331 | 11.972 | 7.567 | 7.567 | 7.681 | 7.567 | 7.808 | 77,416 | 7.6126 | -1.65% |
| 2019-07-30 | 0 | 12.10 | 12.10 | 12.14 | 12.06 | 12.10 | 13,185 | 159,101 | 12.067 | 7.694 | 7.694 | 7.719 | 7.669 | 7.694 | 20,735 | 7.6729 | 0.83% |
| 2019-07-29 | 0 | 12.00 | 12.00 | 12.18 | 11.98 | 12.30 | 149,185 | 1,803,916 | 12.092 | 7.630 | 7.630 | 7.745 | 7.618 | 7.821 | 234,617 | 7.6888 | -2.44% |
| 2019-07-26 | 0 | 12.30 | 12.30 | 12.36 | 12.30 | 12.38 | 14,000 | 172,680 | 12.334 | 7.821 | 7.821 | 7.859 | 7.821 | 7.872 | 22,017 | 7.8430 | 0.00% |
| 2019-07-25 | 0 | 12.30 | 12.30 | 12.32 | 12.30 | 12.34 | 16,000 | 196,960 | 12.310 | 7.821 | 7.821 | 7.834 | 7.821 | 7.847 | 25,163 | 7.8275 | -0.65% |
| 2019-07-24 | 0 | 12.38 | 12.22 | 12.38 | 12.22 | 12.40 | 42,000 | 516,600 | 12.300 | 7.872 | 7.770 | 7.872 | 7.770 | 7.885 | 66,052 | 7.8212 | 0.32% |
| 2019-07-23 | 0 | 12.34 | 12.30 | 12.40 | 12.30 | 12.40 | 24,000 | 296,440 | 12.352 | 7.847 | 7.821 | 7.885 | 7.821 | 7.885 | 37,744 | 7.8540 | 0.00% |
| 2019-07-22 | 0 | 12.34 | 12.32 | 12.36 | 12.34 | 12.44 | 32,000 | 396,160 | 12.380 | 7.847 | 7.834 | 7.859 | 7.847 | 7.910 | 50,325 | 7.8720 | 0.00% |
| 2019-07-19 | 0 | 12.34 | 12.32 | 12.50 | 12.32 | 12.34 | 6,000 | 74,000 | 12.333 | 7.847 | 7.834 | 7.948 | 7.834 | 7.847 | 9,436 | 7.8424 | 0.33% |
| 2019-07-18 | 0 | 12.30 | 12.30 | 12.44 | 12.30 | 12.44 | 108,050 | 1,340,250 | 12.404 | 7.821 | 7.821 | 7.910 | 7.821 | 7.910 | 169,926 | 7.8873 | -0.97% |
| 2019-07-17 | 0 | 12.42 | 12.40 | 12.52 | - | - | 0 | 0 | - | 7.897 | 7.885 | 7.961 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 12.42 | 12.40 | 12.48 | 12.40 | 12.50 | 118,000 | 1,467,960 | 12.440 | 7.897 | 7.885 | 7.936 | 7.885 | 7.948 | 185,574 | 7.9104 | -0.48% |
| 2019-07-15 | 0 | 12.48 | 12.32 | 12.48 | 12.32 | 12.48 | 40,000 | 495,960 | 12.399 | 7.936 | 7.834 | 7.936 | 7.834 | 7.936 | 62,906 | 7.8841 | 0.32% |
| 2019-07-12 | 0 | 12.44 | 12.44 | 12.48 | 12.42 | 12.42 | 6,000 | 74,520 | 12.420 | 7.910 | 7.910 | 7.936 | 7.897 | 7.897 | 9,436 | 7.8975 | 0.48% |
| 2019-07-11 | 0 | 12.38 | 12.38 | 12.46 | 12.38 | 12.42 | 56,580 | 701,390 | 12.396 | 7.872 | 7.872 | 7.923 | 7.872 | 7.897 | 88,981 | 7.8825 | -1.28% |
| 2019-07-10 | 0 | 12.54 | 12.36 | 12.54 | 12.48 | 12.56 | 12,530 | 156,599 | 12.498 | 7.974 | 7.859 | 7.974 | 7.936 | 7.986 | 19,705 | 7.9470 | 1.46% |
| 2019-07-09 | 0 | 12.36 | 12.36 | 12.38 | 12.30 | 12.36 | 6,000 | 74,000 | 12.333 | 7.859 | 7.859 | 7.872 | 7.821 | 7.859 | 9,436 | 7.8424 | 0.82% |
| 2019-07-08 | 0 | 12.26 | 12.26 | 12.44 | 12.24 | 12.60 | 65,191 | 804,425 | 12.340 | 7.796 | 7.796 | 7.910 | 7.783 | 8.012 | 102,523 | 7.8463 | -1.45% |
| 2019-07-05 | 0 | 12.44 | 12.44 | 12.50 | 12.44 | 12.66 | 23,735 | 295,979 | 12.470 | 7.910 | 7.910 | 7.948 | 7.910 | 8.050 | 37,327 | 7.9294 | 0.16% |
| 2019-07-04 | 0 | 12.42 | 12.40 | 12.50 | 12.38 | 12.44 | 28,000 | 347,560 | 12.413 | 7.897 | 7.885 | 7.948 | 7.872 | 7.910 | 44,034 | 7.8929 | -0.64% |
| 2019-07-03 | 0 | 12.50 | 12.36 | 12.50 | 12.50 | 12.50 | 7,885 | 97,550 | 12.372 | 7.948 | 7.859 | 7.948 | 7.948 | 7.948 | 12,400 | 7.8667 | 0.81% |
| 2019-07-02 | 0 | 12.40 | 12.40 | 12.48 | 12.40 | 12.48 | 62,185 | 772,279 | 12.419 | 7.885 | 7.885 | 7.936 | 7.885 | 7.936 | 97,796 | 7.8969 | 0.00% |
| 2019-06-28 | 0 | 12.40 | 12.30 | 12.42 | 12.40 | 12.40 | 8,000 | 99,120 | 12.390 | 7.885 | 7.821 | 7.897 | 7.885 | 7.885 | 12,581 | 7.8784 | 0.00% |
| 2019-06-27 | 0 | 12.40 | 12.36 | 12.42 | 12.32 | 12.40 | 40,000 | 494,880 | 12.372 | 7.885 | 7.859 | 7.897 | 7.834 | 7.885 | 62,906 | 7.8669 | 1.64% |
| 2019-06-26 | 0 | 12.20 | 12.20 | 12.22 | 12.10 | 12.22 | 16,000 | 194,560 | 12.160 | 7.758 | 7.758 | 7.770 | 7.694 | 7.770 | 25,163 | 7.7321 | -0.33% |
| 2019-06-25 | 0 | 12.24 | 12.24 | 12.28 | 12.12 | 12.28 | 20,000 | 244,920 | 12.246 | 7.783 | 7.783 | 7.808 | 7.707 | 7.808 | 31,453 | 7.7868 | -0.33% |
| 2019-06-24 | 0 | 12.28 | 12.28 | 12.30 | 12.26 | 12.34 | 70,000 | 860,320 | 12.290 | 7.808 | 7.808 | 7.821 | 7.796 | 7.847 | 110,086 | 7.8150 | 0.16% |
| 2019-06-21 | 0 | 12.26 | 12.02 | 12.06 | 12.06 | 12.40 | 96,000 | 1,178,960 | 12.281 | 7.796 | 7.643 | 7.669 | 7.669 | 7.885 | 150,975 | 7.8090 | -0.16% |
| 2019-06-20 | 0 | 12.28 | 12.28 | 12.38 | 12.18 | 12.38 | 104,000 | 1,277,440 | 12.283 | 7.808 | 7.808 | 7.872 | 7.745 | 7.872 | 163,556 | 7.8104 | 0.16% |
| 2019-06-19 | 0 | 12.26 | 12.20 | 12.28 | 12.16 | 12.30 | 200,000 | 2,446,520 | 12.233 | 7.796 | 7.758 | 7.808 | 7.732 | 7.821 | 314,531 | 7.7783 | 0.82% |
| 2019-06-18 | 0 | 12.16 | 12.14 | 12.16 | 12.16 | 12.24 | 14,000 | 171,080 | 12.220 | 7.732 | 7.719 | 7.732 | 7.732 | 7.783 | 22,017 | 7.7703 | 0.66% |
| 2019-06-17 | 0 | 12.08 | 12.08 | 12.20 | - | - | 0 | 0 | - | 7.681 | 7.681 | 7.758 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 12.08 | 12.00 | 12.08 | 12.02 | 12.10 | 8,000 | 96,520 | 12.065 | 7.681 | 7.630 | 7.681 | 7.643 | 7.694 | 12,581 | 7.6717 | 0.50% |
| 2019-06-13 | 0 | 12.02 | 12.06 | 12.14 | 11.84 | 12.02 | 84,000 | 1,004,280 | 11.956 | 7.643 | 7.669 | 7.719 | 7.529 | 7.643 | 132,103 | 7.6022 | 1.01% |
| 2019-06-12 | 0 | 11.90 | 11.90 | 12.06 | 11.90 | 12.14 | 86,000 | 1,032,520 | 12.006 | 7.567 | 7.567 | 7.669 | 7.567 | 7.719 | 135,249 | 7.6342 | -1.98% |
| 2019-06-11 | 0 | 12.14 | 12.04 | 12.16 | 11.96 | 12.22 | 222,000 | 2,687,640 | 12.106 | 7.719 | 7.656 | 7.732 | 7.605 | 7.770 | 349,130 | 7.6981 | 0.66% |
| 2019-06-10 | 0 | 12.06 | 12.02 | 12.10 | 12.00 | 12.10 | 48,937 | 589,446 | 12.045 | 7.669 | 7.643 | 7.694 | 7.630 | 7.694 | 76,961 | 7.6590 | 1.01% |
| 2019-06-06 | 0 | 11.94 | 11.94 | 12.00 | 11.94 | 12.02 | 22,000 | 263,560 | 11.980 | 7.592 | 7.592 | 7.630 | 7.592 | 7.643 | 34,598 | 7.6177 | 0.00% |
| 2019-06-05 | 0 | 11.94 | 11.92 | 12.06 | 11.94 | 12.08 | 28,000 | 336,080 | 12.003 | 7.592 | 7.580 | 7.669 | 7.592 | 7.681 | 44,034 | 7.6322 | 0.51% |
| 2019-06-04 | 0 | 11.88 | 11.82 | 11.96 | 11.80 | 12.20 | 102,350 | 1,219,888 | 11.919 | 7.554 | 7.516 | 7.605 | 7.503 | 7.758 | 160,961 | 7.5788 | -0.83% |
| 2019-06-03 | 0 | 11.98 | 11.90 | 12.00 | 11.88 | 12.10 | 36,000 | 430,000 | 11.944 | 7.618 | 7.567 | 7.630 | 7.554 | 7.694 | 56,616 | 7.5951 | 0.00% |
| 2019-05-31 | 0 | 11.98 | 11.92 | 12.10 | 11.98 | 12.16 | 52,000 | 626,400 | 12.046 | 7.618 | 7.580 | 7.694 | 7.618 | 7.732 | 81,778 | 7.6597 | -0.66% |
| 2019-05-30 | 0 | 12.06 | 12.08 | 12.20 | 12.04 | 12.20 | 60,000 | 727,760 | 12.129 | 7.669 | 7.681 | 7.758 | 7.656 | 7.758 | 94,359 | 7.7126 | -0.50% |
| 2019-05-29 | 0 | 12.12 | 12.12 | 12.14 | 12.06 | 12.38 | 133,952 | 1,623,907 | 12.123 | 7.707 | 7.707 | 7.719 | 7.669 | 7.872 | 210,661 | 7.7086 | -0.66% |
| 2019-05-28 | 0 | 12.20 | 12.20 | 12.28 | 12.18 | 12.28 | 26,000 | 317,520 | 12.212 | 7.758 | 7.758 | 7.808 | 7.745 | 7.808 | 40,889 | 7.7654 | -0.65% |
| 2019-05-27 | 0 | 12.28 | 12.12 | 12.28 | 12.10 | 12.36 | 85,942 | 1,050,137 | 12.219 | 7.808 | 7.707 | 7.808 | 7.694 | 7.859 | 135,157 | 7.7697 | 0.00% |
| 2019-05-24 | 0 | 12.28 | 12.14 | 12.28 | 12.12 | 12.32 | 33,886 | 413,625 | 12.206 | 7.808 | 7.719 | 7.808 | 7.707 | 7.834 | 53,291 | 7.7616 | 1.49% |
| 2019-05-23 | 0 | 12.10 | 12.08 | 12.18 | 12.04 | 12.26 | 133,886 | 1,625,469 | 12.141 | 7.694 | 7.681 | 7.745 | 7.656 | 7.796 | 210,557 | 7.7199 | -2.58% |
| 2019-05-22 | 0 | 12.42 | 12.42 | 12.48 | 12.42 | 12.52 | 67,886 | 845,075 | 12.448 | 7.897 | 7.897 | 7.936 | 7.897 | 7.961 | 106,761 | 7.9155 | -0.16% |
| 2019-05-21 | 0 | 12.44 | 12.40 | 12.54 | 12.44 | 12.54 | 59,886 | 748,386 | 12.497 | 7.910 | 7.885 | 7.974 | 7.910 | 7.974 | 94,180 | 7.9463 | -0.16% |
| 2019-05-20 | 0 | 12.46 | 12.40 | 12.46 | 12.44 | 12.60 | 149,886 | 1,877,544 | 12.526 | 7.923 | 7.885 | 7.923 | 7.910 | 8.012 | 235,719 | 7.9652 | -1.11% |
| 2019-05-17 | 0 | 13.08 | 13.08 | 13.28 | 13.06 | 13.58 | 152,000 | 2,015,560 | 13.260 | 8.012 | 8.012 | 8.134 | 8.000 | 8.318 | 248,150 | 8.1223 | -1.51% |
| 2019-05-16 | 0 | 13.28 | 13.22 | 13.40 | 13.28 | 13.40 | 16,000 | 213,960 | 13.373 | 8.134 | 8.098 | 8.208 | 8.134 | 8.208 | 26,121 | 8.1911 | 0.61% |
| 2019-05-15 | 0 | 13.20 | 13.16 | 13.28 | 13.20 | 13.20 | 12,000 | 158,200 | 13.183 | 8.085 | 8.061 | 8.134 | 8.085 | 8.085 | 19,591 | 8.0752 | 1.38% |
| 2019-05-14 | 0 | 13.02 | 12.96 | 13.08 | 12.98 | 13.12 | 45,160 | 587,677 | 13.013 | 7.975 | 7.938 | 8.012 | 7.951 | 8.036 | 73,727 | 7.9710 | -0.61% |
| 2019-05-10 | 0 | 13.10 | 12.92 | 13.20 | 12.80 | 13.42 | 255,685 | 3,332,454 | 13.033 | 8.024 | 7.914 | 8.085 | 7.840 | 8.220 | 417,423 | 7.9834 | -0.61% |
| 2019-05-09 | 0 | 13.18 | 13.14 | 13.38 | 13.10 | 13.66 | 75,685 | 1,005,128 | 13.280 | 8.073 | 8.049 | 8.196 | 8.024 | 8.367 | 123,561 | 8.1347 | -3.65% |
| 2019-05-08 | 0 | 13.68 | 13.30 | 13.66 | 13.38 | 13.68 | 71,685 | 964,625 | 13.456 | 8.379 | 8.147 | 8.367 | 8.196 | 8.379 | 117,031 | 8.2425 | 1.03% |
| 2019-05-07 | 0 | 13.54 | 13.48 | 13.68 | 13.48 | 13.60 | 48,000 | 649,600 | 13.533 | 8.294 | 8.257 | 8.379 | 8.257 | 8.330 | 78,363 | 8.2896 | 0.00% |
| 2019-05-06 | 0 | 13.54 | 13.50 | 13.54 | 13.46 | 13.54 | 63,685 | 859,677 | 13.499 | 8.294 | 8.269 | 8.294 | 8.245 | 8.294 | 103,970 | 8.2685 | -1.31% |
| 2019-05-03 | 0 | 13.72 | 13.68 | 13.72 | 13.72 | 13.72 | 10,000 | 137,200 | 13.720 | 8.404 | 8.379 | 8.404 | 8.404 | 8.404 | 16,326 | 8.4039 | 0.00% |
| 2019-05-02 | 0 | 13.72 | 13.68 | 13.72 | 13.62 | 13.78 | 32,000 | 438,520 | 13.704 | 8.404 | 8.379 | 8.404 | 8.343 | 8.441 | 52,242 | 8.3940 | 0.29% |
| 2019-04-30 | 0 | 13.68 | 13.60 | 13.68 | 13.52 | 13.68 | 14,000 | 190,080 | 13.577 | 8.379 | 8.330 | 8.379 | 8.281 | 8.379 | 22,856 | 8.3164 | 1.18% |
| 2019-04-29 | 0 | 13.52 | 13.52 | 13.60 | 13.52 | 13.52 | 6,000 | 81,120 | 13.520 | 8.281 | 8.281 | 8.330 | 8.281 | 8.281 | 9,795 | 8.2814 | 0.15% |
| 2019-04-26 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 8.269 | 8.269 | 8.392 | 8.269 | 8.269 | 3,265 | 8.2692 | -0.44% |
| 2019-04-25 | 0 | 13.56 | 13.52 | 13.66 | 13.50 | 13.60 | 46,000 | 622,800 | 13.539 | 8.306 | 8.281 | 8.367 | 8.269 | 8.330 | 75,098 | 8.2931 | 0.44% |
| 2019-04-24 | 0 | 13.50 | 13.52 | 13.72 | 13.46 | 13.68 | 138,000 | 1,868,000 | 13.536 | 8.269 | 8.281 | 8.404 | 8.245 | 8.379 | 225,294 | 8.2914 | -0.15% |
| 2019-04-23 | 0 | 13.52 | 13.50 | 13.80 | 13.50 | 13.96 | 88,000 | 1,209,480 | 13.744 | 8.281 | 8.269 | 8.453 | 8.269 | 8.551 | 143,666 | 8.4187 | -1.31% |
| 2019-04-18 | 0 | 13.70 | 13.56 | 13.70 | 13.54 | 13.70 | 52,000 | 705,200 | 13.562 | 8.392 | 8.306 | 8.392 | 8.294 | 8.392 | 84,894 | 8.3069 | 1.18% |
| 2019-04-17 | 0 | 13.54 | 13.52 | 13.68 | 13.50 | 13.80 | 102,000 | 1,386,640 | 13.595 | 8.294 | 8.281 | 8.379 | 8.269 | 8.453 | 166,522 | 8.3271 | -1.02% |
| 2019-04-16 | 0 | 13.68 | 13.66 | 13.70 | 13.66 | 13.70 | 28,000 | 383,040 | 13.680 | 8.379 | 8.367 | 8.392 | 8.367 | 8.392 | 45,712 | 8.3794 | 1.18% |
| 2019-04-15 | 0 | 13.52 | 13.48 | 13.66 | 13.52 | 13.70 | 110,000 | 1,501,040 | 13.646 | 8.281 | 8.257 | 8.367 | 8.281 | 8.392 | 179,582 | 8.3585 | -1.17% |
| 2019-04-12 | 0 | 13.68 | 13.66 | 13.70 | 13.56 | 13.68 | 76,000 | 1,037,640 | 13.653 | 8.379 | 8.367 | 8.392 | 8.306 | 8.379 | 124,075 | 8.3630 | -0.15% |
| 2019-04-11 | 0 | 13.70 | 13.68 | 13.70 | 13.68 | 13.72 | 46,000 | 630,360 | 13.703 | 8.392 | 8.379 | 8.392 | 8.379 | 8.404 | 75,098 | 8.3938 | 0.29% |
| 2019-04-10 | 0 | 13.66 | 13.66 | 13.72 | 13.64 | 13.78 | 78,000 | 1,067,200 | 13.682 | 8.367 | 8.367 | 8.404 | 8.355 | 8.441 | 127,340 | 8.3807 | -0.29% |
| 2019-04-09 | 0 | 13.70 | 13.66 | 13.72 | 13.64 | 13.88 | 52,000 | 711,560 | 13.684 | 8.392 | 8.367 | 8.404 | 8.355 | 8.502 | 84,894 | 8.3818 | -0.44% |
| 2019-04-08 | 0 | 13.76 | 13.76 | 13.82 | 13.76 | 13.88 | 16,000 | 221,280 | 13.830 | 8.428 | 8.428 | 8.465 | 8.428 | 8.502 | 26,121 | 8.4713 | -0.15% |
| 2019-04-04 | 0 | 13.78 | 13.76 | 13.80 | 13.72 | 14.00 | 126,000 | 1,741,040 | 13.818 | 8.441 | 8.428 | 8.453 | 8.404 | 8.575 | 205,704 | 8.4638 | -0.14% |
| 2019-04-03 | 0 | 13.80 | 13.74 | 13.86 | 13.78 | 13.88 | 59,479 | 821,552 | 13.812 | 8.453 | 8.416 | 8.490 | 8.441 | 8.502 | 97,104 | 8.4606 | -0.58% |
| 2019-04-02 | 0 | 13.88 | 13.84 | 13.88 | 13.82 | 13.90 | 42,000 | 582,240 | 13.863 | 8.502 | 8.477 | 8.502 | 8.465 | 8.514 | 68,568 | 8.4914 | -0.14% |
| 2019-04-01 | 0 | 13.90 | 13.90 | 13.92 | 13.88 | 14.00 | 172,000 | 2,397,360 | 13.938 | 8.514 | 8.514 | 8.526 | 8.502 | 8.575 | 280,802 | 8.5376 | 0.14% |
| 2019-03-29 | 0 | 13.88 | 13.84 | 13.88 | 13.80 | 13.94 | 112,000 | 1,553,920 | 13.874 | 8.502 | 8.477 | 8.502 | 8.453 | 8.539 | 182,848 | 8.4984 | 0.58% |
| 2019-03-28 | 0 | 13.80 | 13.78 | 13.80 | 13.74 | 13.80 | 70,580 | 972,442 | 13.778 | 8.453 | 8.441 | 8.453 | 8.416 | 8.453 | 115,227 | 8.4394 | 0.00% |
| 2019-03-27 | 0 | 13.80 | 13.76 | 13.80 | 13.66 | 13.86 | 73,200 | 1,008,392 | 13.776 | 8.453 | 8.428 | 8.453 | 8.367 | 8.490 | 119,504 | 8.4381 | 1.32% |
| 2019-03-26 | 0 | 13.62 | 13.62 | 13.78 | 13.48 | 13.68 | 50,000 | 682,920 | 13.658 | 8.343 | 8.343 | 8.441 | 8.257 | 8.379 | 81,628 | 8.3662 | -0.44% |
| 2019-03-25 | 0 | 13.68 | 13.64 | 13.68 | 13.46 | 13.74 | 94,000 | 1,281,480 | 13.633 | 8.379 | 8.355 | 8.379 | 8.245 | 8.416 | 153,461 | 8.3505 | -0.29% |
| 2019-03-22 | 0 | 13.72 | 13.68 | 13.82 | 13.60 | 13.86 | 50,560 | 695,409 | 13.754 | 8.404 | 8.379 | 8.465 | 8.330 | 8.490 | 82,543 | 8.4248 | 0.88% |
| 2019-03-21 | 0 | 13.60 | 13.58 | 13.68 | 13.50 | 13.90 | 208,000 | 2,849,560 | 13.700 | 8.330 | 8.318 | 8.379 | 8.269 | 8.514 | 339,574 | 8.3916 | -2.16% |
| 2019-03-20 | 0 | 13.90 | 13.82 | 13.94 | 13.82 | 13.96 | 142,000 | 1,976,200 | 13.917 | 8.514 | 8.465 | 8.539 | 8.465 | 8.551 | 231,825 | 8.5245 | 0.43% |
| 2019-03-19 | 0 | 13.84 | 13.64 | 13.84 | 13.80 | 14.00 | 130,000 | 1,803,760 | 13.875 | 8.477 | 8.355 | 8.477 | 8.453 | 8.575 | 212,234 | 8.4989 | -0.86% |
| 2019-03-18 | 0 | 13.96 | 13.92 | 13.96 | 13.46 | 13.96 | 452,000 | 6,275,440 | 13.884 | 8.551 | 8.526 | 8.551 | 8.245 | 8.551 | 737,921 | 8.5042 | 4.80% |
| 2019-03-15 | 0 | 13.32 | 13.46 | 14.00 | 13.18 | 14.00 | 2,726,322 | 36,399,489 | 13.351 | 8.159 | 8.245 | 8.575 | 8.073 | 8.575 | 4,450,906 | 8.1780 | 2.62% |
| 2019-03-14 | 0 | 12.98 | 12.86 | 12.98 | 12.76 | 13.10 | 376,000 | 4,843,040 | 12.880 | 7.951 | 7.877 | 7.951 | 7.816 | 8.024 | 613,846 | 7.8897 | 1.72% |
| 2019-03-13 | 0 | 12.76 | 12.74 | 12.76 | 12.72 | 12.80 | 242,800 | 3,098,352 | 12.761 | 7.816 | 7.804 | 7.816 | 7.791 | 7.840 | 396,388 | 7.8165 | 0.63% |
| 2019-03-12 | 0 | 12.68 | 12.66 | 12.68 | 12.66 | 12.76 | 186,000 | 2,364,560 | 12.713 | 7.767 | 7.755 | 7.767 | 7.755 | 7.816 | 303,658 | 7.7869 | 0.32% |
| 2019-03-11 | 0 | 12.64 | 12.64 | 12.68 | 12.62 | 12.68 | 236,000 | 2,987,960 | 12.661 | 7.742 | 7.742 | 7.767 | 7.730 | 7.767 | 385,286 | 7.7552 | -0.63% |
| 2019-03-08 | 0 | 12.72 | 12.62 | 12.72 | 12.58 | 12.88 | 616,100 | 7,802,904 | 12.665 | 7.791 | 7.730 | 7.791 | 7.706 | 7.889 | 1,005,825 | 7.7577 | 1.27% |
| 2019-03-07 | 0 | 12.56 | 12.52 | 12.56 | 12.52 | 12.72 | 164,000 | 2,063,440 | 12.582 | 7.693 | 7.669 | 7.693 | 7.669 | 7.791 | 267,741 | 7.7068 | -0.48% |
| 2019-03-06 | 0 | 12.62 | 12.58 | 12.62 | 12.52 | 12.72 | 158,000 | 1,992,200 | 12.609 | 7.730 | 7.706 | 7.730 | 7.669 | 7.791 | 257,946 | 7.7233 | 0.32% |
| 2019-03-05 | 0 | 12.58 | 12.58 | 12.62 | 12.58 | 12.66 | 112,000 | 1,413,260 | 12.618 | 7.706 | 7.706 | 7.730 | 7.706 | 7.755 | 182,848 | 7.7292 | -0.63% |
| 2019-03-04 | 0 | 12.66 | 12.54 | 12.66 | 12.50 | 12.70 | 188,000 | 2,369,640 | 12.604 | 7.755 | 7.681 | 7.755 | 7.657 | 7.779 | 306,923 | 7.7206 | 0.48% |
| 2019-03-01 | 0 | 12.60 | 12.56 | 12.60 | 12.60 | 12.72 | 54,000 | 682,200 | 12.633 | 7.718 | 7.693 | 7.718 | 7.718 | 7.791 | 88,159 | 7.7383 | -0.47% |
| 2019-02-28 | 0 | 12.66 | 12.52 | 12.66 | 12.60 | 12.76 | 82,000 | 1,037,080 | 12.647 | 7.755 | 7.669 | 7.755 | 7.718 | 7.816 | 133,871 | 7.7469 | 0.48% |
| 2019-02-27 | 0 | 12.60 | 12.52 | 12.60 | 12.54 | 12.78 | 235,920 | 2,985,004 | 12.653 | 7.718 | 7.669 | 7.718 | 7.681 | 7.828 | 385,155 | 7.7501 | -0.32% |
| 2019-02-26 | 0 | 12.64 | 12.62 | 12.64 | 12.58 | 12.66 | 210,000 | 2,652,240 | 12.630 | 7.742 | 7.730 | 7.742 | 7.706 | 7.755 | 342,839 | 7.7361 | 0.64% |
| 2019-02-25 | 0 | 12.56 | 12.54 | 12.56 | 12.54 | 12.60 | 296,000 | 3,717,380 | 12.559 | 7.693 | 7.681 | 7.693 | 7.681 | 7.718 | 483,240 | 7.6926 | 0.64% |
| 2019-02-22 | 0 | 12.48 | 12.46 | 12.48 | 12.48 | 12.52 | 56,000 | 699,040 | 12.483 | 7.644 | 7.632 | 7.644 | 7.644 | 7.669 | 91,424 | 7.6461 | 0.00% |
| 2019-02-21 | 0 | 12.48 | 12.46 | 12.48 | 12.48 | 12.50 | 136,000 | 1,697,560 | 12.482 | 7.644 | 7.632 | 7.644 | 7.644 | 7.657 | 222,029 | 7.6457 | 0.32% |
| 2019-02-20 | 0 | 12.44 | 12.38 | 12.44 | 12.40 | 12.46 | 350,000 | 4,342,040 | 12.406 | 7.620 | 7.583 | 7.620 | 7.595 | 7.632 | 571,399 | 7.5990 | 0.48% |
| 2019-02-19 | 0 | 12.38 | 12.36 | 12.38 | 12.34 | 12.40 | 341,662 | 4,218,682 | 12.348 | 7.583 | 7.571 | 7.583 | 7.559 | 7.595 | 557,786 | 7.5633 | 0.16% |
| 2019-02-18 | 0 | 12.36 | 12.34 | 12.36 | 12.34 | 12.36 | 96,000 | 1,185,240 | 12.346 | 7.571 | 7.559 | 7.571 | 7.559 | 7.571 | 156,727 | 7.5625 | 0.82% |
| 2019-02-15 | 0 | 12.26 | 12.26 | 12.28 | 12.26 | 12.32 | 322,000 | 3,956,920 | 12.289 | 7.510 | 7.510 | 7.522 | 7.510 | 7.546 | 525,687 | 7.5271 | -0.49% |
| 2019-02-14 | 0 | 12.32 | 12.30 | 12.32 | 12.30 | 12.34 | 276,000 | 3,398,320 | 12.313 | 7.546 | 7.534 | 7.546 | 7.534 | 7.559 | 450,589 | 7.5420 | 0.16% |
| 2019-02-13 | 0 | 12.30 | 12.30 | 12.32 | 12.30 | 12.40 | 260,000 | 3,204,680 | 12.326 | 7.534 | 7.534 | 7.546 | 7.534 | 7.595 | 424,468 | 7.5499 | -0.16% |
| 2019-02-12 | 0 | 12.32 | 12.28 | 12.32 | 12.30 | 12.32 | 108,000 | 1,329,320 | 12.309 | 7.546 | 7.522 | 7.546 | 7.534 | 7.546 | 176,317 | 7.5394 | 0.49% |
| 2019-02-11 | 0 | 12.26 | 12.24 | 12.28 | 12.22 | 12.28 | 422,000 | 5,170,600 | 12.253 | 7.510 | 7.497 | 7.522 | 7.485 | 7.522 | 688,944 | 7.5051 | 0.33% |
| 2019-02-08 | 0 | 12.22 | 12.16 | 12.24 | 12.12 | 12.22 | 275,130 | 3,352,090 | 12.184 | 7.485 | 7.448 | 7.497 | 7.424 | 7.485 | 449,168 | 7.4629 | 0.49% |
| 2019-02-04 | 0 | 12.16 | 12.14 | 12.16 | 12.12 | 12.16 | 36,000 | 437,160 | 12.143 | 7.448 | 7.436 | 7.448 | 7.424 | 7.448 | 58,772 | 7.4382 | -0.33% |
| 2019-02-01 | 0 | 12.20 | 12.14 | 12.20 | 12.10 | 12.20 | 42,000 | 510,440 | 12.153 | 7.473 | 7.436 | 7.473 | 7.412 | 7.473 | 68,568 | 7.4443 | 0.99% |
| 2019-01-31 | 0 | 12.08 | 12.08 | 12.10 | 12.06 | 12.18 | 236,000 | 2,860,280 | 12.120 | 7.399 | 7.399 | 7.412 | 7.387 | 7.461 | 385,286 | 7.4238 | 0.00% |
| 2019-01-30 | 0 | 12.08 | 12.08 | 12.10 | 12.04 | 12.10 | 54,000 | 651,920 | 12.073 | 7.399 | 7.399 | 7.412 | 7.375 | 7.412 | 88,159 | 7.3948 | -0.17% |
| 2019-01-29 | 0 | 12.10 | 12.06 | 12.10 | 12.06 | 12.10 | 10,000 | 120,720 | 12.072 | 7.412 | 7.387 | 7.412 | 7.387 | 7.412 | 16,326 | 7.3945 | 0.33% |
| 2019-01-28 | 0 | 12.06 | 12.04 | 12.08 | 12.06 | 12.12 | 34,000 | 411,280 | 12.096 | 7.387 | 7.375 | 7.399 | 7.387 | 7.424 | 55,507 | 7.4095 | 0.00% |
| 2019-01-25 | 0 | 12.06 | 12.02 | 12.06 | 12.00 | 12.10 | 132,000 | 1,591,360 | 12.056 | 7.387 | 7.363 | 7.387 | 7.350 | 7.412 | 215,499 | 7.3845 | 1.17% |
| 2019-01-24 | 0 | 11.92 | 11.92 | 11.98 | 11.74 | 12.00 | 196,000 | 2,335,320 | 11.915 | 7.301 | 7.301 | 7.338 | 7.191 | 7.350 | 319,983 | 7.2983 | 0.00% |
| 2019-01-23 | 0 | 11.92 | 11.90 | 11.94 | 11.80 | 12.00 | 113,496 | 1,352,902 | 11.920 | 7.301 | 7.289 | 7.314 | 7.228 | 7.350 | 185,290 | 7.3015 | -0.83% |
| 2019-01-22 | 0 | 12.02 | 11.96 | 12.02 | 11.96 | 12.02 | 20,000 | 240,000 | 12.000 | 7.363 | 7.326 | 7.363 | 7.326 | 7.363 | 32,651 | 7.3504 | -0.33% |
| 2019-01-21 | 0 | 12.06 | 12.04 | 12.08 | 12.06 | 12.06 | 58,000 | 699,480 | 12.060 | 7.387 | 7.375 | 7.399 | 7.387 | 7.387 | 94,689 | 7.3871 | 0.00% |
| 2019-01-18 | 0 | 12.06 | 12.00 | 12.06 | 12.00 | 12.10 | 140,000 | 1,685,880 | 12.042 | 7.387 | 7.350 | 7.387 | 7.350 | 7.412 | 228,560 | 7.3761 | 0.50% |
| 2019-01-17 | 0 | 12.00 | 12.00 | 12.04 | 12.00 | 12.04 | 52,000 | 624,400 | 12.008 | 7.350 | 7.350 | 7.375 | 7.350 | 7.375 | 84,894 | 7.3551 | -0.17% |
| 2019-01-16 | 0 | 12.02 | 12.02 | 12.04 | 12.02 | 12.08 | 36,000 | 433,200 | 12.033 | 7.363 | 7.363 | 7.375 | 7.363 | 7.399 | 58,772 | 7.3708 | 0.17% |
| 2019-01-15 | 0 | 12.00 | 12.00 | 12.02 | 11.96 | 12.04 | 64,000 | 767,960 | 11.999 | 7.350 | 7.350 | 7.363 | 7.326 | 7.375 | 104,484 | 7.3500 | 0.17% |
| 2019-01-14 | 0 | 11.98 | 11.96 | 11.98 | 11.96 | 12.00 | 36,000 | 431,520 | 11.987 | 7.338 | 7.326 | 7.338 | 7.326 | 7.350 | 58,772 | 7.3422 | -0.17% |
| 2019-01-11 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.08 | 32,000 | 385,000 | 12.031 | 7.350 | 7.350 | 7.399 | 7.350 | 7.399 | 52,242 | 7.3695 | -0.17% |
| 2019-01-10 | 0 | 12.02 | 11.98 | 12.02 | 11.96 | 12.02 | 10,000 | 119,880 | 11.988 | 7.363 | 7.338 | 7.363 | 7.326 | 7.363 | 16,326 | 7.3430 | 0.33% |
| 2019-01-09 | 0 | 11.98 | 11.94 | 12.00 | 11.92 | 12.04 | 70,000 | 839,320 | 11.990 | 7.338 | 7.314 | 7.350 | 7.301 | 7.375 | 114,280 | 7.3444 | 0.00% |
| 2019-01-08 | 0 | 11.98 | 11.98 | 12.02 | 11.96 | 12.02 | 114,000 | 1,367,200 | 11.993 | 7.338 | 7.338 | 7.363 | 7.326 | 7.363 | 186,113 | 7.3461 | 0.17% |
| 2019-01-07 | 0 | 11.96 | 11.96 | 12.00 | 11.96 | 12.00 | 34,000 | 407,840 | 11.995 | 7.326 | 7.326 | 7.350 | 7.326 | 7.350 | 55,507 | 7.3475 | 0.00% |
| 2019-01-04 | 0 | 11.96 | 11.86 | 11.96 | 11.66 | 11.96 | 68,000 | 801,160 | 11.782 | 7.326 | 7.265 | 7.326 | 7.142 | 7.326 | 111,015 | 7.2167 | 0.67% |
| 2019-01-03 | 0 | 11.88 | 11.88 | 11.98 | 11.88 | 11.88 | 2,000 | 23,760 | 11.880 | 7.277 | 7.277 | 7.338 | 7.277 | 7.277 | 3,265 | 7.2769 | -0.17% |
| 2019-01-02 | 0 | 11.90 | 11.90 | 11.92 | 11.90 | 12.02 | 60,000 | 717,760 | 11.963 | 7.289 | 7.289 | 7.301 | 7.289 | 7.363 | 97,954 | 7.3275 | -2.14% |
| 2018-12-31 | 0 | 12.16 | 12.08 | 12.28 | 12.08 | 12.24 | 34,000 | 412,920 | 12.145 | 7.448 | 7.399 | 7.522 | 7.399 | 7.497 | 55,507 | 7.4390 | 0.50% |
| 2018-12-28 | 0 | 12.10 | 12.04 | 12.18 | 12.10 | 12.20 | 28,493 | 347,234 | 12.187 | 7.412 | 7.375 | 7.461 | 7.412 | 7.473 | 46,517 | 7.4647 | -0.82% |
| 2018-12-27 | 0 | 12.20 | 12.02 | 12.22 | 12.20 | 12.26 | 28,770 | 351,169 | 12.206 | 7.473 | 7.363 | 7.485 | 7.473 | 7.510 | 46,969 | 7.4766 | -0.49% |
| 2018-12-24 | 0 | 12.26 | 12.12 | 12.30 | 12.06 | 12.40 | 248,000 | 3,017,240 | 12.166 | 7.510 | 7.424 | 7.534 | 7.387 | 7.595 | 404,877 | 7.4522 | 0.99% |
| 2018-12-21 | 0 | 12.14 | 12.00 | 12.18 | 12.14 | 12.18 | 18,000 | 218,920 | 12.162 | 7.436 | 7.350 | 7.461 | 7.436 | 7.461 | 29,386 | 7.4497 | 0.33% |
| 2018-12-20 | 0 | 12.10 | 12.00 | 12.10 | 12.04 | 12.24 | 24,000 | 290,560 | 12.107 | 7.412 | 7.350 | 7.412 | 7.375 | 7.497 | 39,182 | 7.4157 | -0.66% |
| 2018-12-19 | 0 | 12.18 | 12.12 | 12.22 | 12.18 | 12.24 | 56,000 | 683,080 | 12.198 | 7.461 | 7.424 | 7.485 | 7.461 | 7.497 | 91,424 | 7.4716 | 0.00% |
| 2018-12-18 | 0 | 12.18 | 12.14 | 12.18 | 12.04 | 12.26 | 64,000 | 777,120 | 12.143 | 7.461 | 7.436 | 7.461 | 7.375 | 7.510 | 104,484 | 7.4377 | -0.16% |
| 2018-12-17 | 0 | 12.20 | 12.04 | 12.20 | 12.00 | 12.20 | 194,000 | 2,337,840 | 12.051 | 7.473 | 7.375 | 7.473 | 7.350 | 7.473 | 316,718 | 7.3815 | 1.84% |
| 2018-12-14 | 0 | 11.98 | 11.90 | 12.00 | 11.92 | 12.16 | 178,000 | 2,143,888 | 12.044 | 7.338 | 7.289 | 7.350 | 7.301 | 7.448 | 290,597 | 7.3775 | -1.64% |
| 2018-12-13 | 0 | 12.18 | 12.08 | 12.18 | 11.98 | 12.18 | 188,000 | 2,265,320 | 12.050 | 7.461 | 7.399 | 7.461 | 7.338 | 7.461 | 306,923 | 7.3807 | 2.70% |
| 2018-12-12 | 0 | 11.86 | 11.84 | 11.98 | 11.86 | 12.00 | 136,000 | 1,621,000 | 11.919 | 7.265 | 7.252 | 7.338 | 7.265 | 7.350 | 222,029 | 7.3008 | 0.17% |
| 2018-12-11 | 0 | 11.84 | 11.84 | 11.96 | 11.84 | 11.96 | 132,000 | 1,572,200 | 11.911 | 7.252 | 7.252 | 7.326 | 7.252 | 7.326 | 215,499 | 7.2956 | -0.50% |
| 2018-12-10 | 0 | 11.90 | 11.82 | 11.90 | 11.72 | 12.00 | 338,000 | 4,015,960 | 11.882 | 7.289 | 7.240 | 7.289 | 7.179 | 7.350 | 551,808 | 7.2778 | 2.23% |
| 2018-12-07 | 0 | 11.64 | 11.62 | 11.68 | 11.54 | 11.74 | 142,000 | 1,659,080 | 11.684 | 7.130 | 7.118 | 7.154 | 7.069 | 7.191 | 231,825 | 7.1566 | -1.02% |
| 2018-12-06 | 0 | 11.76 | 11.72 | 11.82 | 11.72 | 11.90 | 78,000 | 918,520 | 11.776 | 7.203 | 7.179 | 7.240 | 7.179 | 7.289 | 127,340 | 7.2131 | -0.68% |
| 2018-12-05 | 0 | 11.84 | 11.80 | 11.84 | 11.72 | 11.88 | 141,337 | 1,668,870 | 11.808 | 7.252 | 7.228 | 7.252 | 7.179 | 7.277 | 230,742 | 7.2326 | -0.50% |
| 2018-12-04 | 0 | 11.90 | 11.80 | 11.90 | 11.84 | 11.96 | 52,000 | 618,960 | 11.903 | 7.289 | 7.228 | 7.289 | 7.252 | 7.326 | 84,894 | 7.2910 | -0.50% |
| 2018-12-03 | 0 | 11.96 | 11.84 | 11.96 | 11.66 | 11.98 | 403,000 | 4,824,707 | 11.972 | 7.326 | 7.252 | 7.326 | 7.142 | 7.338 | 657,925 | 7.3332 | 1.87% |
| 2018-11-30 | 0 | 11.74 | 11.74 | 11.90 | 11.22 | 11.90 | 1,809,000 | 20,891,880 | 11.549 | 7.191 | 7.191 | 7.289 | 6.873 | 7.289 | 2,953,315 | 7.0740 | 5.77% |
| 2018-11-29 | 0 | 11.10 | 11.08 | 11.22 | 11.08 | 11.24 | 600,078 | 6,661,104 | 11.100 | 6.799 | 6.787 | 6.873 | 6.787 | 6.885 | 979,668 | 6.7993 | 0.18% |
| 2018-11-28 | 0 | 11.08 | 11.08 | 11.20 | 11.06 | 11.16 | 630,000 | 6,991,680 | 11.098 | 6.787 | 6.787 | 6.860 | 6.775 | 6.836 | 1,028,518 | 6.7978 | -1.07% |
| 2018-11-27 | 0 | 11.20 | 11.08 | 11.20 | 11.04 | 11.20 | 484,000 | 5,357,080 | 11.068 | 6.860 | 6.787 | 6.860 | 6.762 | 6.860 | 790,163 | 6.7797 | 1.27% |
| 2018-11-26 | 0 | 11.06 | 11.02 | 11.08 | 11.02 | 11.18 | 322,000 | 3,581,480 | 11.123 | 6.775 | 6.750 | 6.787 | 6.750 | 6.848 | 525,687 | 6.8130 | 0.00% |
| 2018-11-23 | 0 | 11.06 | 11.06 | 11.08 | 11.06 | 11.10 | 128,000 | 1,418,120 | 11.079 | 6.775 | 6.775 | 6.787 | 6.775 | 6.799 | 208,969 | 6.7863 | 0.00% |
| 2018-11-22 | 0 | 11.06 | 11.04 | 11.08 | 11.04 | 11.18 | 232,660 | 2,576,553 | 11.074 | 6.775 | 6.762 | 6.787 | 6.762 | 6.848 | 379,833 | 6.7834 | -0.18% |
| 2018-11-21 | 0 | 11.08 | 11.08 | 11.10 | 11.00 | 11.10 | 474,000 | 5,241,807 | 11.059 | 6.787 | 6.787 | 6.799 | 6.738 | 6.799 | 773,837 | 6.7738 | 0.00% |
| 2018-11-20 | 0 | 11.08 | 11.06 | 11.10 | 11.02 | 11.18 | 290,000 | 3,224,120 | 11.118 | 6.787 | 6.775 | 6.799 | 6.750 | 6.848 | 473,445 | 6.8099 | -1.25% |
| 2018-11-19 | 0 | 11.22 | 11.20 | 11.22 | 11.16 | 11.22 | 386,000 | 4,321,600 | 11.196 | 6.873 | 6.860 | 6.873 | 6.836 | 6.873 | 630,171 | 6.8578 | 0.18% |
| 2018-11-16 | 0 | 11.20 | 11.18 | 11.20 | 11.16 | 11.32 | 175,301 | 1,961,241 | 11.188 | 6.860 | 6.848 | 6.860 | 6.836 | 6.934 | 286,191 | 6.8529 | 0.18% |
| 2018-11-15 | 0 | 11.18 | 11.18 | 11.20 | 11.12 | 11.24 | 550,000 | 6,155,680 | 11.192 | 6.848 | 6.848 | 6.860 | 6.811 | 6.885 | 897,912 | 6.8555 | -0.18% |
| 2018-11-14 | 0 | 11.20 | 11.20 | 11.22 | 11.20 | 11.30 | 514,000 | 5,790,760 | 11.266 | 6.860 | 6.860 | 6.873 | 6.860 | 6.922 | 839,140 | 6.9008 | -2.44% |
| 2018-11-13 | 0 | 11.48 | 11.38 | 11.48 | 11.38 | 11.48 | 50,000 | 570,000 | 11.400 | 7.032 | 6.971 | 7.032 | 6.971 | 7.032 | 81,628 | 6.9829 | -0.52% |
| 2018-11-12 | 0 | 11.54 | 11.52 | 11.54 | 11.50 | 11.56 | 314,000 | 3,617,320 | 11.520 | 7.069 | 7.056 | 7.069 | 7.044 | 7.081 | 512,626 | 7.0564 | -0.35% |
| 2018-11-09 | 0 | 11.58 | 11.50 | 11.58 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.093 | 7.044 | 7.093 | 7.105 | 7.105 | 6,530 | 7.1054 | -0.17% |
| 2018-11-08 | 0 | 11.60 | 11.42 | 11.60 | 11.60 | 11.60 | 4,000 | 46,192 | 11.548 | 7.105 | 6.995 | 7.105 | 7.105 | 7.105 | 6,530 | 7.0735 | -0.17% |
| 2018-11-07 | 0 | 11.62 | 11.46 | 11.62 | 11.38 | 11.62 | 20,000 | 229,920 | 11.496 | 7.118 | 7.020 | 7.118 | 6.971 | 7.118 | 32,651 | 7.0417 | 1.75% |
| 2018-11-06 | 0 | 11.42 | 11.42 | 11.44 | 11.42 | 11.62 | 22,000 | 251,680 | 11.440 | 6.995 | 6.995 | 7.007 | 6.995 | 7.118 | 35,916 | 7.0074 | 0.18% |
| 2018-11-05 | 0 | 11.40 | 11.38 | 11.60 | 11.38 | 11.42 | 166,000 | 1,892,360 | 11.400 | 6.983 | 6.971 | 7.105 | 6.971 | 6.995 | 271,006 | 6.9827 | -0.87% |
| 2018-11-02 | 0 | 11.50 | 11.50 | 11.60 | 11.48 | 11.64 | 60,000 | 693,800 | 11.563 | 7.044 | 7.044 | 7.105 | 7.032 | 7.130 | 97,954 | 7.0829 | 1.41% |
| 2018-11-01 | 0 | 11.34 | 11.34 | 11.36 | 11.32 | 11.36 | 8,000 | 90,680 | 11.335 | 6.946 | 6.946 | 6.958 | 6.934 | 6.958 | 13,061 | 6.9430 | 0.18% |
| 2018-10-31 | 0 | 11.32 | 11.32 | 11.48 | 11.32 | 11.46 | 20,000 | 226,786 | 11.339 | 6.934 | 6.934 | 7.032 | 6.934 | 7.020 | 32,651 | 6.9457 | 0.18% |
| 2018-10-30 | 0 | 11.30 | 11.30 | 11.46 | 11.26 | 11.46 | 26,000 | 296,652 | 11.410 | 6.922 | 6.922 | 7.020 | 6.897 | 7.020 | 42,447 | 6.9888 | 0.00% |
| 2018-10-29 | 0 | 11.30 | 11.16 | 11.40 | 11.30 | 11.38 | 14,380 | 162,861 | 11.326 | 6.922 | 6.836 | 6.983 | 6.922 | 6.971 | 23,476 | 6.9372 | 0.53% |
| 2018-10-26 | 0 | 11.24 | 11.08 | 11.30 | 11.24 | 11.30 | 16,000 | 180,200 | 11.263 | 6.885 | 6.787 | 6.922 | 6.885 | 6.922 | 26,121 | 6.8986 | 0.18% |
| 2018-10-25 | 0 | 11.22 | 11.20 | 11.24 | 11.10 | 11.30 | 202,000 | 2,267,720 | 11.226 | 6.873 | 6.860 | 6.885 | 6.799 | 6.922 | 329,779 | 6.8765 | -2.26% |
| 2018-10-24 | 0 | 11.48 | 11.46 | 11.64 | 11.46 | 11.48 | 26,000 | 298,360 | 11.475 | 7.032 | 7.020 | 7.130 | 7.020 | 7.032 | 42,447 | 7.0290 | -0.17% |
| 2018-10-23 | 0 | 11.50 | 11.50 | 11.62 | 11.50 | 11.50 | 358,010 | 4,117,117 | 11.500 | 7.044 | 7.044 | 7.118 | 7.044 | 7.044 | 584,476 | 7.0441 | -1.03% |
| 2018-10-22 | 0 | 11.62 | 11.60 | 11.70 | 11.54 | 11.70 | 58,000 | 672,360 | 11.592 | 7.118 | 7.105 | 7.167 | 7.069 | 7.167 | 94,689 | 7.1007 | 0.35% |
| 2018-10-19 | 0 | 11.58 | 11.52 | 11.58 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 7.093 | 7.056 | 7.093 | 7.105 | 7.105 | 6,530 | 7.1054 | -0.69% |
| 2018-10-18 | 0 | 11.66 | 11.52 | 11.66 | 11.50 | 11.70 | 101,300 | 1,168,177 | 11.532 | 7.142 | 7.056 | 7.142 | 7.044 | 7.167 | 165,379 | 7.0636 | -0.34% |
| 2018-10-16 | 0 | 11.70 | 11.54 | 11.70 | 11.50 | 11.70 | 71,496 | 828,673 | 11.590 | 7.167 | 7.069 | 7.167 | 7.044 | 7.167 | 116,722 | 7.0995 | 1.56% |
| 2018-10-15 | 0 | 11.52 | 11.52 | 11.60 | 11.50 | 11.50 | 2,000 | 23,000 | 11.500 | 7.056 | 7.056 | 7.105 | 7.044 | 7.044 | 3,265 | 7.0441 | 0.17% |
| 2018-10-12 | 0 | 11.50 | 11.50 | 11.56 | 11.30 | 11.50 | 112,800 | 1,293,864 | 11.470 | 7.044 | 7.044 | 7.081 | 6.922 | 7.044 | 184,154 | 7.0260 | 0.00% |
| 2018-10-11 | 0 | 11.50 | 11.50 | 11.62 | 11.50 | 11.58 | 174,000 | 2,005,080 | 11.523 | 7.044 | 7.044 | 7.118 | 7.044 | 7.093 | 284,067 | 7.0585 | -1.88% |
| 2018-10-10 | 0 | 11.72 | 11.62 | 11.78 | 11.62 | 11.72 | 8,000 | 93,160 | 11.645 | 7.179 | 7.118 | 7.216 | 7.118 | 7.179 | 13,061 | 7.1329 | 0.00% |
| 2018-10-09 | 0 | 11.72 | 11.70 | 11.78 | 11.70 | 11.80 | 48,000 | 563,240 | 11.734 | 7.179 | 7.167 | 7.216 | 7.167 | 7.228 | 78,363 | 7.1876 | 0.17% |
| 2018-10-08 | 0 | 11.70 | 11.56 | 11.74 | 11.70 | 11.92 | 64,001 | 762,052 | 11.907 | 7.167 | 7.081 | 7.191 | 7.167 | 7.301 | 104,486 | 7.2933 | -1.85% |
| 2018-10-05 | 0 | 11.92 | 11.92 | 11.94 | 11.92 | 11.92 | 68,000 | 810,560 | 11.920 | 7.301 | 7.301 | 7.314 | 7.301 | 7.301 | 111,015 | 7.3014 | 0.00% |
| 2018-10-04 | 0 | 11.92 | 11.92 | 11.94 | 11.88 | 11.94 | 126,000 | 1,500,640 | 11.910 | 7.301 | 7.301 | 7.314 | 7.277 | 7.314 | 205,704 | 7.2952 | 0.34% |
| 2018-10-03 | 0 | 11.88 | 11.88 | 11.94 | 11.84 | 11.84 | 10,000 | 118,400 | 11.840 | 7.277 | 7.277 | 7.314 | 7.252 | 7.252 | 16,326 | 7.2524 | 0.34% |
| 2018-10-02 | 0 | 11.84 | 11.84 | 11.92 | 11.84 | 11.92 | 170,078 | 2,015,285 | 11.849 | 7.252 | 7.252 | 7.301 | 7.252 | 7.301 | 277,664 | 7.2580 | -0.50% |
| 2018-09-28 | 0 | 11.90 | 11.80 | 11.90 | 11.70 | 11.92 | 84,000 | 988,760 | 11.771 | 7.289 | 7.228 | 7.289 | 7.167 | 7.301 | 137,136 | 7.2101 | 1.71% |
| 2018-09-27 | 0 | 11.70 | 11.70 | 11.78 | 11.70 | 11.80 | 28,000 | 327,960 | 11.713 | 7.167 | 7.167 | 7.216 | 7.167 | 7.228 | 45,712 | 7.1745 | 0.52% |
| 2018-09-26 | 0 | 11.64 | 11.64 | 11.70 | 11.64 | 11.78 | 58,000 | 678,600 | 11.700 | 7.130 | 7.130 | 7.167 | 7.130 | 7.216 | 94,689 | 7.1666 | -0.34% |
| 2018-09-24 | 0 | 11.68 | 11.64 | 11.74 | 11.68 | 11.78 | 94,000 | 1,106,480 | 11.771 | 7.154 | 7.130 | 7.191 | 7.154 | 7.216 | 153,461 | 7.2102 | -0.85% |
| 2018-09-21 | 0 | 11.78 | 11.72 | 11.78 | 11.68 | 12.16 | 490,000 | 5,816,720 | 11.871 | 7.216 | 7.179 | 7.216 | 7.154 | 7.448 | 799,958 | 7.2713 | 0.51% |
| 2018-09-20 | 0 | 11.72 | 11.72 | 11.74 | 11.72 | 11.74 | 4,666 | 54,645 | 11.711 | 7.179 | 7.179 | 7.191 | 7.179 | 7.191 | 7,618 | 7.1736 | 0.17% |
| 2018-09-19 | 0 | 11.70 | 11.70 | 11.72 | 11.68 | 11.80 | 60,000 | 702,280 | 11.705 | 7.167 | 7.167 | 7.179 | 7.154 | 7.228 | 97,954 | 7.1695 | 0.86% |
| 2018-09-18 | 0 | 11.60 | 11.60 | 11.66 | 11.54 | 11.70 | 128,000 | 1,485,920 | 11.609 | 7.105 | 7.105 | 7.142 | 7.069 | 7.167 | 208,969 | 7.1107 | -0.51% |
| 2018-09-17 | 0 | 11.66 | 11.64 | 11.66 | 11.64 | 11.78 | 24,000 | 282,160 | 11.757 | 7.142 | 7.130 | 7.142 | 7.130 | 7.216 | 39,182 | 7.2013 | -0.17% |
| 2018-09-14 | 0 | 11.68 | 11.66 | 11.68 | - | - | 0 | 0 | - | 7.154 | 7.142 | 7.154 | - | - | 0 | - | 0.00% |
| 2018-09-13 | 0 | 11.68 | 11.66 | 11.68 | 11.64 | 11.74 | 60,000 | 699,720 | 11.662 | 7.154 | 7.142 | 7.154 | 7.130 | 7.191 | 97,954 | 7.1433 | 0.69% |
| 2018-09-12 | 0 | 11.60 | 11.54 | 11.60 | 11.54 | 11.60 | 46,800 | 541,296 | 11.566 | 7.105 | 7.069 | 7.105 | 7.069 | 7.105 | 76,404 | 7.0846 | 0.00% |
| 2018-09-11 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.64 | 56,000 | 649,400 | 11.596 | 7.105 | 7.044 | 7.105 | 7.044 | 7.130 | 91,424 | 7.1032 | 0.00% |
| 2018-09-10 | 0 | 11.60 | 11.60 | 11.64 | 11.60 | 11.78 | 88,000 | 1,030,546 | 11.711 | 7.105 | 7.105 | 7.130 | 7.105 | 7.216 | 143,666 | 7.1732 | -1.69% |
| 2018-09-07 | 0 | 11.80 | 11.74 | 11.86 | 11.74 | 11.96 | 54,000 | 639,160 | 11.836 | 7.228 | 7.191 | 7.265 | 7.191 | 7.326 | 88,159 | 7.2501 | 0.34% |
| 2018-09-06 | 0 | 11.76 | 11.70 | 11.76 | 11.70 | 11.76 | 236,480 | 2,773,201 | 11.727 | 7.203 | 7.167 | 7.203 | 7.167 | 7.203 | 386,070 | 7.1832 | 0.17% |
| 2018-09-05 | 0 | 11.74 | 11.74 | 11.76 | 11.72 | 11.90 | 148,000 | 1,741,360 | 11.766 | 7.191 | 7.191 | 7.203 | 7.179 | 7.289 | 241,620 | 7.2070 | -0.34% |
| 2018-09-04 | 0 | 11.78 | 11.76 | 11.80 | 11.74 | 11.80 | 170,000 | 2,002,760 | 11.781 | 7.216 | 7.203 | 7.228 | 7.191 | 7.228 | 277,537 | 7.2162 | 0.34% |
| 2018-09-03 | 0 | 11.74 | 11.74 | 11.80 | 11.74 | 11.84 | 126,400 | 1,490,044 | 11.788 | 7.191 | 7.191 | 7.228 | 7.191 | 7.252 | 206,357 | 7.2207 | -1.18% |
| 2018-08-31 | 0 | 11.88 | 11.84 | 11.94 | 11.82 | 12.20 | 242,000 | 2,895,560 | 11.965 | 7.277 | 7.252 | 7.314 | 7.240 | 7.473 | 395,081 | 7.3290 | -1.82% |
| 2018-08-30 | 0 | 12.32 | 12.32 | 12.42 | 12.32 | 12.42 | 42,000 | 518,360 | 12.342 | 7.412 | 7.412 | 7.472 | 7.412 | 7.472 | 69,815 | 7.4248 | -0.16% |
| 2018-08-29 | 0 | 12.34 | 12.34 | 12.38 | 12.26 | 12.44 | 76,000 | 939,000 | 12.355 | 7.424 | 7.424 | 7.448 | 7.376 | 7.484 | 126,331 | 7.4329 | -0.48% |
| 2018-08-28 | 0 | 12.40 | 12.40 | 12.44 | 12.36 | 12.44 | 46,000 | 571,280 | 12.419 | 7.460 | 7.460 | 7.484 | 7.436 | 7.484 | 76,464 | 7.4713 | 0.00% |
| 2018-08-27 | 0 | 12.40 | 12.38 | 12.42 | 12.38 | 12.40 | 114,684 | 1,420,281 | 12.384 | 7.460 | 7.448 | 7.472 | 7.448 | 7.460 | 190,634 | 7.4503 | 1.47% |
| 2018-08-24 | 0 | 12.22 | 12.22 | 12.34 | 12.18 | 12.50 | 81,980 | 1,007,719 | 12.292 | 7.351 | 7.351 | 7.424 | 7.327 | 7.520 | 136,271 | 7.3949 | -1.93% |
| 2018-08-23 | 0 | 12.46 | 12.34 | 12.46 | 12.46 | 12.46 | 4,000 | 49,712 | 12.428 | 7.496 | 7.424 | 7.496 | 7.496 | 7.496 | 6,649 | 7.4766 | 0.00% |
| 2018-08-22 | 0 | 12.46 | 12.38 | 12.46 | 12.34 | 12.46 | 22,000 | 272,720 | 12.396 | 7.496 | 7.448 | 7.496 | 7.424 | 7.496 | 36,570 | 7.4576 | 0.16% |
| 2018-08-21 | 0 | 12.44 | 12.38 | 12.44 | 12.38 | 12.46 | 110,000 | 1,365,840 | 12.417 | 7.484 | 7.448 | 7.484 | 7.448 | 7.496 | 182,848 | 7.4698 | -0.16% |
| 2018-08-20 | 0 | 12.46 | 12.38 | 12.46 | 12.10 | 12.50 | 60,000 | 739,320 | 12.322 | 7.496 | 7.448 | 7.496 | 7.279 | 7.520 | 99,735 | 7.4128 | 0.48% |
| 2018-08-17 | 0 | 12.40 | 12.34 | 12.42 | 12.32 | 12.46 | 36,000 | 446,200 | 12.394 | 7.460 | 7.424 | 7.472 | 7.412 | 7.496 | 59,841 | 7.4564 | 0.98% |
| 2018-08-16 | 0 | 12.28 | 12.28 | 12.38 | 12.28 | 12.56 | 66,000 | 813,080 | 12.319 | 7.388 | 7.388 | 7.448 | 7.388 | 7.556 | 109,709 | 7.4113 | -0.65% |
| 2018-08-15 | 0 | 12.36 | 12.28 | 12.36 | 12.24 | 12.40 | 142,000 | 1,749,760 | 12.322 | 7.436 | 7.388 | 7.436 | 7.364 | 7.460 | 236,040 | 7.4130 | -0.64% |
| 2018-08-14 | 0 | 12.44 | 12.40 | 12.46 | 12.44 | 12.46 | 4,000 | 49,800 | 12.450 | 7.484 | 7.460 | 7.496 | 7.484 | 7.496 | 6,649 | 7.4898 | 0.32% |
| 2018-08-13 | 0 | 12.40 | 12.40 | 12.42 | 12.40 | 12.42 | 26,000 | 322,646 | 12.409 | 7.460 | 7.460 | 7.472 | 7.460 | 7.472 | 43,219 | 7.4655 | -0.80% |
| 2018-08-10 | 0 | 12.50 | 12.46 | 12.50 | 12.48 | 12.52 | 60,000 | 750,200 | 12.503 | 7.520 | 7.496 | 7.520 | 7.508 | 7.532 | 99,735 | 7.5219 | -0.48% |
| 2018-08-09 | 0 | 12.56 | 12.50 | 12.56 | 12.40 | 12.58 | 136,000 | 1,701,440 | 12.511 | 7.556 | 7.520 | 7.556 | 7.460 | 7.568 | 226,066 | 7.5263 | 2.28% |
| 2018-08-08 | 0 | 12.28 | 12.28 | 12.32 | 12.28 | 12.48 | 72,000 | 888,840 | 12.345 | 7.388 | 7.388 | 7.412 | 7.388 | 7.508 | 119,682 | 7.4267 | 0.49% |
| 2018-08-07 | 0 | 12.22 | 12.32 | 12.34 | 12.20 | 12.32 | 90,000 | 1,100,760 | 12.231 | 7.351 | 7.412 | 7.424 | 7.339 | 7.412 | 149,603 | 7.3579 | -0.49% |
| 2018-08-06 | 0 | 12.28 | 12.20 | 12.28 | 12.22 | 12.34 | 32,000 | 393,320 | 12.291 | 7.388 | 7.339 | 7.388 | 7.351 | 7.424 | 53,192 | 7.3943 | -0.65% |
| 2018-08-03 | 0 | 12.36 | 12.22 | 12.36 | 12.20 | 12.36 | 18,000 | 220,760 | 12.264 | 7.436 | 7.351 | 7.436 | 7.339 | 7.436 | 29,921 | 7.3782 | 0.49% |
| 2018-08-02 | 0 | 12.30 | 12.28 | 12.40 | 12.28 | 12.40 | 40,000 | 493,120 | 12.328 | 7.400 | 7.388 | 7.460 | 7.388 | 7.460 | 66,490 | 7.4164 | -0.81% |
| 2018-08-01 | 0 | 12.40 | 12.40 | 12.50 | 12.26 | 12.40 | 42,000 | 520,520 | 12.393 | 7.460 | 7.460 | 7.520 | 7.376 | 7.460 | 69,815 | 7.4558 | 0.00% |
| 2018-07-31 | 0 | 12.40 | 12.40 | 12.44 | 12.40 | 12.42 | 50,000 | 620,080 | 12.402 | 7.460 | 7.460 | 7.484 | 7.460 | 7.472 | 83,113 | 7.4607 | 0.00% |
| 2018-07-30 | 0 | 12.40 | 12.40 | 12.44 | 12.40 | 12.40 | 68,000 | 843,200 | 12.400 | 7.460 | 7.460 | 7.484 | 7.460 | 7.460 | 113,033 | 7.4598 | 0.00% |
| 2018-07-27 | 0 | 12.40 | 12.34 | 12.40 | 12.40 | 12.40 | 4,000 | 49,600 | 12.400 | 7.460 | 7.424 | 7.460 | 7.460 | 7.460 | 6,649 | 7.4598 | 0.00% |
| 2018-07-26 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.42 | 26,000 | 320,680 | 12.334 | 7.460 | 7.400 | 7.460 | 7.400 | 7.472 | 43,219 | 7.4200 | 0.00% |
| 2018-07-25 | 0 | 12.40 | 12.40 | 12.44 | 12.40 | 12.42 | 50,000 | 620,080 | 12.402 | 7.460 | 7.460 | 7.484 | 7.460 | 7.472 | 83,113 | 7.4607 | 0.16% |
| 2018-07-24 | 0 | 12.38 | 12.28 | 12.38 | 12.34 | 12.38 | 22,000 | 271,880 | 12.358 | 7.448 | 7.388 | 7.448 | 7.424 | 7.448 | 36,570 | 7.4346 | 0.49% |
| 2018-07-23 | 0 | 12.32 | 12.26 | 12.32 | 12.26 | 12.38 | 40,000 | 492,960 | 12.324 | 7.412 | 7.376 | 7.412 | 7.376 | 7.448 | 66,490 | 7.4140 | -0.48% |
| 2018-07-20 | 0 | 12.38 | 12.32 | 12.38 | 12.32 | 12.44 | 10,000 | 123,800 | 12.380 | 7.448 | 7.412 | 7.448 | 7.412 | 7.484 | 16,623 | 7.4477 | -0.16% |
| 2018-07-19 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.52 | 126,000 | 1,564,640 | 12.418 | 7.460 | 7.400 | 7.460 | 7.400 | 7.532 | 209,444 | 7.4705 | 0.81% |
| 2018-07-18 | 0 | 12.30 | 12.28 | 12.30 | 12.14 | 12.30 | 60,400 | 741,544 | 12.277 | 7.400 | 7.388 | 7.400 | 7.303 | 7.400 | 100,400 | 7.3859 | 0.49% |
| 2018-07-17 | 0 | 12.24 | 12.18 | 12.28 | 12.16 | 12.24 | 74,000 | 901,280 | 12.179 | 7.364 | 7.327 | 7.388 | 7.315 | 7.364 | 123,007 | 7.3271 | -0.16% |
| 2018-07-16 | 0 | 12.26 | 12.22 | 12.28 | 12.26 | 12.28 | 92,000 | 1,129,560 | 12.278 | 7.376 | 7.351 | 7.388 | 7.376 | 7.388 | 152,927 | 7.3863 | -0.33% |
| 2018-07-13 | 0 | 12.30 | 12.22 | 12.30 | 12.28 | 12.30 | 12,570 | 154,468 | 12.289 | 7.400 | 7.351 | 7.400 | 7.388 | 7.400 | 20,894 | 7.3928 | 0.00% |
| 2018-07-12 | 0 | 12.30 | 12.26 | 12.40 | 12.28 | 12.30 | 24,000 | 295,160 | 12.298 | 7.400 | 7.376 | 7.460 | 7.388 | 7.400 | 39,894 | 7.3986 | 0.82% |
| 2018-07-11 | 0 | 12.20 | 12.18 | 12.34 | 12.20 | 12.34 | 10,000 | 122,520 | 12.252 | 7.339 | 7.327 | 7.424 | 7.339 | 7.424 | 16,623 | 7.3707 | -1.61% |
| 2018-07-10 | 0 | 12.40 | 12.38 | 12.40 | 12.36 | 12.40 | 16,580 | 205,156 | 12.374 | 7.460 | 7.448 | 7.460 | 7.436 | 7.460 | 27,560 | 7.4439 | -0.64% |
| 2018-07-09 | 0 | 12.48 | 12.22 | 12.48 | 12.20 | 12.48 | 56,000 | 689,120 | 12.306 | 7.508 | 7.351 | 7.508 | 7.339 | 7.508 | 93,086 | 7.4030 | 2.63% |
| 2018-07-06 | 0 | 12.16 | 12.10 | 12.20 | 12.02 | 12.16 | 72,060 | 871,640 | 12.096 | 7.315 | 7.279 | 7.339 | 7.231 | 7.315 | 119,782 | 7.2769 | 1.00% |
| 2018-07-05 | 0 | 12.04 | 12.04 | 12.12 | 12.02 | 12.18 | 72,800 | 878,714 | 12.070 | 7.243 | 7.243 | 7.291 | 7.231 | 7.327 | 121,012 | 7.2614 | -1.15% |
| 2018-07-04 | 0 | 12.18 | 12.14 | 12.20 | 12.08 | 12.26 | 20,000 | 242,840 | 12.142 | 7.327 | 7.303 | 7.339 | 7.267 | 7.376 | 33,245 | 7.3046 | -0.98% |
| 2018-07-03 | 0 | 12.30 | 12.28 | 12.32 | 12.26 | 12.30 | 10,000 | 122,720 | 12.272 | 7.400 | 7.388 | 7.412 | 7.376 | 7.400 | 16,623 | 7.3828 | -0.81% |
| 2018-06-29 | 0 | 12.40 | 12.36 | 12.44 | 12.40 | 12.42 | 74,000 | 918,800 | 12.416 | 7.460 | 7.436 | 7.484 | 7.460 | 7.472 | 123,007 | 7.4695 | 0.32% |
| 2018-06-28 | 0 | 12.36 | 12.26 | 12.36 | 12.30 | 12.40 | 34,000 | 419,840 | 12.348 | 7.436 | 7.376 | 7.436 | 7.400 | 7.460 | 56,517 | 7.4286 | -0.64% |
| 2018-06-27 | 0 | 12.44 | 12.26 | 12.44 | 12.26 | 12.48 | 75,985 | 940,056 | 12.372 | 7.484 | 7.376 | 7.484 | 7.376 | 7.508 | 126,306 | 7.4427 | 0.81% |
| 2018-06-26 | 0 | 12.34 | 12.34 | 12.42 | 12.30 | 12.44 | 96,000 | 1,184,400 | 12.338 | 7.424 | 7.424 | 7.472 | 7.400 | 7.484 | 159,576 | 7.4222 | -1.28% |
| 2018-06-25 | 0 | 12.50 | 12.46 | 12.50 | 12.48 | 12.76 | 74,000 | 928,086 | 12.542 | 7.520 | 7.496 | 7.520 | 7.508 | 7.676 | 123,007 | 7.5450 | -1.11% |
| 2018-06-22 | 0 | 12.64 | 12.60 | 12.72 | 12.50 | 12.74 | 140,000 | 1,764,480 | 12.603 | 7.604 | 7.580 | 7.652 | 7.520 | 7.664 | 232,715 | 7.5821 | 0.32% |
| 2018-06-21 | 0 | 12.60 | 12.56 | 12.60 | 12.52 | 12.70 | 142,456 | 1,793,591 | 12.590 | 7.580 | 7.556 | 7.580 | 7.532 | 7.640 | 236,798 | 7.5744 | -0.63% |
| 2018-06-20 | 0 | 12.68 | 12.60 | 12.68 | 12.60 | 12.70 | 62,000 | 785,102 | 12.663 | 7.628 | 7.580 | 7.628 | 7.580 | 7.640 | 103,060 | 7.6179 | -0.16% |
| 2018-06-19 | 0 | 12.70 | 12.64 | 12.70 | 12.62 | 12.82 | 114,000 | 1,452,067 | 12.737 | 7.640 | 7.604 | 7.640 | 7.592 | 7.712 | 189,497 | 7.6628 | -1.85% |
| 2018-06-15 | 0 | 12.94 | 12.74 | 13.02 | 12.68 | 13.00 | 322,000 | 4,144,542 | 12.871 | 7.785 | 7.664 | 7.833 | 7.628 | 7.821 | 535,245 | 7.7433 | 1.89% |
| 2018-06-14 | 0 | 12.70 | 12.70 | 12.78 | 12.70 | 12.72 | 68,000 | 864,290 | 12.710 | 7.640 | 7.640 | 7.688 | 7.640 | 7.652 | 113,033 | 7.6463 | -1.40% |
| 2018-06-13 | 0 | 12.88 | 12.86 | 12.88 | 12.86 | 12.90 | 64,000 | 824,000 | 12.875 | 7.749 | 7.736 | 7.749 | 7.736 | 7.761 | 106,384 | 7.7455 | 0.16% |
| 2018-06-12 | 0 | 12.86 | 12.74 | 12.88 | 12.60 | 12.88 | 48,000 | 615,112 | 12.815 | 7.736 | 7.664 | 7.749 | 7.580 | 7.749 | 79,788 | 7.7093 | 0.63% |
| 2018-06-11 | 0 | 12.78 | 12.68 | 12.86 | 12.66 | 12.78 | 10,000 | 127,320 | 12.732 | 7.688 | 7.628 | 7.736 | 7.616 | 7.688 | 16,623 | 7.6595 | 0.16% |
| 2018-06-08 | 0 | 12.76 | 12.70 | 12.76 | 12.68 | 12.76 | 94,000 | 1,196,720 | 12.731 | 7.676 | 7.640 | 7.676 | 7.628 | 7.676 | 156,252 | 7.6589 | -0.62% |
| 2018-06-07 | 0 | 12.84 | 12.74 | 12.88 | 12.66 | 12.88 | 122,000 | 1,552,160 | 12.723 | 7.724 | 7.664 | 7.749 | 7.616 | 7.749 | 202,795 | 7.6539 | 0.63% |
| 2018-06-06 | 0 | 12.76 | 12.70 | 12.76 | 12.66 | 12.82 | 56,000 | 711,920 | 12.713 | 7.676 | 7.640 | 7.676 | 7.616 | 7.712 | 93,086 | 7.6480 | 0.47% |
| 2018-06-05 | 0 | 12.70 | 12.66 | 12.70 | 12.60 | 12.70 | 20,000 | 253,400 | 12.670 | 7.640 | 7.616 | 7.640 | 7.580 | 7.640 | 33,245 | 7.6222 | 0.63% |
| 2018-06-04 | 0 | 12.62 | 12.62 | 12.64 | 12.48 | 12.62 | 194,000 | 2,447,800 | 12.618 | 7.592 | 7.592 | 7.604 | 7.508 | 7.592 | 322,477 | 7.5906 | 0.00% |
| 2018-06-01 | 0 | 12.62 | 12.50 | 12.62 | 12.46 | 12.62 | 270,000 | 3,406,880 | 12.618 | 7.592 | 7.520 | 7.592 | 7.496 | 7.592 | 448,808 | 7.5910 | 0.16% |
| 2018-05-31 | 0 | 12.60 | 12.48 | 12.52 | 12.40 | 12.62 | 328,000 | 4,128,320 | 12.586 | 7.580 | 7.508 | 7.532 | 7.460 | 7.592 | 545,218 | 7.5719 | 0.48% |
| 2018-05-30 | 0 | 12.54 | 12.46 | 12.56 | 12.48 | 12.62 | 58,000 | 726,920 | 12.533 | 7.544 | 7.496 | 7.556 | 7.508 | 7.592 | 96,411 | 7.5398 | -0.79% |
| 2018-05-29 | 0 | 12.64 | 12.60 | 12.64 | 12.60 | 12.64 | 246,000 | 3,103,280 | 12.615 | 7.604 | 7.580 | 7.604 | 7.580 | 7.604 | 408,914 | 7.5891 | 0.16% |
| 2018-05-28 | 0 | 12.62 | 12.50 | 12.62 | 12.48 | 12.68 | 50,000 | 628,824 | 12.576 | 7.592 | 7.520 | 7.592 | 7.508 | 7.628 | 83,113 | 7.5659 | 0.32% |
| 2018-05-25 | 0 | 12.58 | 12.44 | 12.58 | 12.46 | 12.58 | 10,000 | 125,520 | 12.552 | 7.568 | 7.484 | 7.568 | 7.496 | 7.568 | 16,623 | 7.5512 | 0.16% |
| 2018-05-24 | 0 | 12.56 | 12.40 | 12.56 | 12.50 | 12.56 | 18,001 | 225,692 | 12.538 | 7.556 | 7.460 | 7.556 | 7.520 | 7.556 | 29,922 | 7.5426 | 0.48% |
| 2018-05-23 | 0 | 12.50 | 12.48 | 12.50 | 12.38 | 12.50 | 68,000 | 844,880 | 12.425 | 7.520 | 7.508 | 7.520 | 7.448 | 7.520 | 113,033 | 7.4746 | 0.32% |
| 2018-05-21 | 0 | 12.46 | 12.44 | 12.46 | 12.38 | 12.50 | 170,000 | 2,109,120 | 12.407 | 7.496 | 7.484 | 7.496 | 7.448 | 7.520 | 282,583 | 7.4637 | 0.48% |
| 2018-05-18 | 0 | 12.40 | 12.38 | 12.40 | 12.38 | 12.56 | 50,000 | 621,360 | 12.427 | 7.460 | 7.448 | 7.460 | 7.448 | 7.556 | 83,113 | 7.4761 | -0.00% |
| 2018-05-17 | 0 | 12.82 | 12.80 | 12.82 | 12.80 | 12.86 | 120,000 | 1,539,480 | 12.829 | 7.460 | 7.448 | 7.460 | 7.448 | 7.483 | 206,226 | 7.4650 | 0.16% |
| 2018-05-16 | 0 | 12.80 | 12.78 | 12.80 | 12.78 | 12.90 | 80,000 | 1,027,160 | 12.840 | 7.448 | 7.436 | 7.448 | 7.436 | 7.506 | 137,484 | 7.4711 | -0.47% |
| 2018-05-15 | 0 | 12.86 | 12.84 | 12.94 | 12.86 | 12.92 | 22,000 | 283,200 | 12.873 | 7.483 | 7.471 | 7.530 | 7.483 | 7.518 | 37,808 | 7.4904 | -0.46% |
| 2018-05-14 | 0 | 12.92 | 12.90 | 12.94 | 12.86 | 12.92 | 44,000 | 567,520 | 12.898 | 7.518 | 7.506 | 7.530 | 7.483 | 7.518 | 75,616 | 7.5053 | 0.94% |
| 2018-05-11 | 0 | 12.80 | 12.72 | 12.80 | 12.62 | 12.80 | 112,480 | 1,434,977 | 12.758 | 7.448 | 7.402 | 7.448 | 7.343 | 7.448 | 193,303 | 7.4235 | 0.79% |
| 2018-05-10 | 0 | 12.70 | 12.66 | 12.70 | 12.68 | 12.70 | 68,000 | 862,280 | 12.681 | 7.390 | 7.367 | 7.390 | 7.378 | 7.390 | 116,862 | 7.3786 | 0.16% |
| 2018-05-09 | 0 | 12.68 | 12.60 | 12.68 | 12.62 | 12.70 | 106,000 | 1,339,120 | 12.633 | 7.378 | 7.332 | 7.378 | 7.343 | 7.390 | 182,167 | 7.3511 | 0.48% |
| 2018-05-08 | 0 | 12.62 | 12.60 | 12.70 | 12.58 | 12.62 | 52,000 | 656,080 | 12.617 | 7.343 | 7.332 | 7.390 | 7.320 | 7.343 | 89,365 | 7.3416 | 0.00% |
| 2018-05-07 | 0 | 12.62 | 12.54 | 12.66 | 12.54 | 12.64 | 48,000 | 604,920 | 12.603 | 7.343 | 7.297 | 7.367 | 7.297 | 7.355 | 82,491 | 7.3332 | 0.48% |
| 2018-05-04 | 0 | 12.56 | 12.52 | 12.60 | 12.52 | 12.60 | 26,000 | 326,840 | 12.571 | 7.308 | 7.285 | 7.332 | 7.285 | 7.332 | 44,682 | 7.3147 | -1.10% |
| 2018-05-03 | 0 | 12.70 | 12.62 | 12.72 | 12.62 | 12.70 | 6,001 | 75,972 | 12.660 | 7.390 | 7.343 | 7.402 | 7.343 | 7.390 | 10,313 | 7.3666 | 0.79% |
| 2018-05-02 | 0 | 12.60 | 12.62 | 12.70 | 12.56 | 12.72 | 226,000 | 2,865,880 | 12.681 | 7.332 | 7.343 | 7.390 | 7.308 | 7.402 | 388,393 | 7.3788 | -0.47% |
| 2018-04-30 | 0 | 12.66 | 12.62 | 12.70 | 12.60 | 12.66 | 132,000 | 1,665,520 | 12.618 | 7.367 | 7.343 | 7.390 | 7.332 | 7.367 | 226,849 | 7.3420 | 0.48% |
| 2018-04-27 | 0 | 12.60 | 12.52 | 12.60 | 12.50 | 12.60 | 24,000 | 301,480 | 12.562 | 7.332 | 7.285 | 7.332 | 7.274 | 7.332 | 41,245 | 7.3094 | 0.96% |
| 2018-04-26 | 0 | 12.48 | 12.44 | 12.50 | 12.38 | 12.66 | 94,000 | 1,179,080 | 12.543 | 7.262 | 7.239 | 7.274 | 7.204 | 7.367 | 161,544 | 7.2988 | -1.11% |
| 2018-04-25 | 0 | 12.62 | 12.62 | 12.66 | 12.62 | 12.66 | 42,000 | 530,840 | 12.639 | 7.343 | 7.343 | 7.367 | 7.343 | 7.367 | 72,179 | 7.3545 | 0.16% |
| 2018-04-24 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.72 | 26,000 | 329,840 | 12.686 | 7.332 | 7.332 | 7.390 | 7.332 | 7.402 | 44,682 | 7.3819 | -0.79% |
| 2018-04-23 | 0 | 12.70 | 12.60 | 12.70 | 12.66 | 12.72 | 26,000 | 330,080 | 12.695 | 7.390 | 7.332 | 7.390 | 7.367 | 7.402 | 44,682 | 7.3873 | 0.00% |
| 2018-04-20 | 0 | 12.70 | 12.60 | 12.70 | 12.60 | 12.70 | 46,000 | 581,760 | 12.647 | 7.390 | 7.332 | 7.390 | 7.332 | 7.390 | 79,053 | 7.3591 | 0.32% |
| 2018-04-19 | 0 | 12.66 | 12.60 | 12.66 | 12.60 | 12.66 | 128,000 | 1,614,240 | 12.611 | 7.367 | 7.332 | 7.367 | 7.332 | 7.367 | 219,975 | 7.3383 | 0.96% |
| 2018-04-18 | 0 | 12.54 | 12.50 | 12.54 | 12.52 | 12.64 | 25,600 | 321,316 | 12.551 | 7.297 | 7.274 | 7.297 | 7.285 | 7.355 | 43,995 | 7.3035 | 0.00% |
| 2018-04-17 | 0 | 12.54 | 12.52 | 12.54 | 12.56 | 12.66 | 86,004 | 1,086,411 | 12.632 | 7.297 | 7.285 | 7.297 | 7.308 | 7.367 | 147,802 | 7.3504 | -0.95% |
| 2018-04-16 | 0 | 12.66 | 12.64 | 12.70 | 12.62 | 12.68 | 50,000 | 633,240 | 12.665 | 7.367 | 7.355 | 7.390 | 7.343 | 7.378 | 85,928 | 7.3695 | -0.31% |
| 2018-04-13 | 0 | 12.70 | 12.70 | 12.72 | 12.68 | 12.72 | 52,000 | 660,160 | 12.695 | 7.390 | 7.390 | 7.402 | 7.378 | 7.402 | 89,365 | 7.3873 | -0.16% |
| 2018-04-12 | 0 | 12.72 | 12.68 | 12.74 | 12.70 | 12.76 | 46,001 | 585,212 | 12.722 | 7.402 | 7.378 | 7.413 | 7.390 | 7.425 | 79,055 | 7.4026 | -0.62% |
| 2018-04-11 | 0 | 12.80 | 12.70 | 12.80 | 12.76 | 12.82 | 128,000 | 1,635,280 | 12.776 | 7.448 | 7.390 | 7.448 | 7.425 | 7.460 | 219,975 | 7.4339 | 0.63% |
| 2018-04-10 | 0 | 12.72 | 12.72 | 12.84 | 12.72 | 12.88 | 34,000 | 434,640 | 12.784 | 7.402 | 7.402 | 7.471 | 7.402 | 7.495 | 58,431 | 7.4385 | -0.62% |
| 2018-04-09 | 0 | 12.80 | 12.68 | 12.82 | 12.70 | 12.82 | 40,000 | 509,320 | 12.733 | 7.448 | 7.378 | 7.460 | 7.390 | 7.460 | 68,742 | 7.4091 | 0.47% |
| 2018-04-06 | 0 | 12.74 | 12.66 | 12.76 | 12.64 | 12.74 | 14,000 | 177,840 | 12.703 | 7.413 | 7.367 | 7.425 | 7.355 | 7.413 | 24,060 | 7.3916 | 0.63% |
| 2018-04-04 | 0 | 12.66 | 12.64 | 12.70 | 12.64 | 12.70 | 79,300 | 1,006,300 | 12.690 | 7.367 | 7.355 | 7.390 | 7.355 | 7.390 | 136,281 | 7.3840 | -0.47% |
| 2018-04-03 | 0 | 12.72 | 12.72 | 12.78 | 12.52 | 12.72 | 80,580 | 1,017,770 | 12.631 | 7.402 | 7.402 | 7.436 | 7.285 | 7.402 | 138,481 | 7.3495 | 0.32% |
| 2018-03-29 | 0 | 12.68 | 12.66 | 12.70 | 12.66 | 12.70 | 20,000 | 253,680 | 12.684 | 7.378 | 7.367 | 7.390 | 7.367 | 7.390 | 34,371 | 7.3806 | -0.47% |
| 2018-03-28 | 0 | 12.74 | 12.62 | 12.74 | 12.74 | 12.76 | 4,000 | 51,000 | 12.750 | 7.413 | 7.343 | 7.413 | 7.413 | 7.425 | 6,874 | 7.4190 | -0.31% |
| 2018-03-27 | 0 | 12.78 | 12.66 | 12.78 | 12.78 | 12.80 | 22,000 | 281,560 | 12.798 | 7.436 | 7.367 | 7.436 | 7.436 | 7.448 | 37,808 | 7.4471 | 1.43% |
| 2018-03-26 | 0 | 12.60 | 12.60 | 12.74 | 12.56 | 12.60 | 38,000 | 477,880 | 12.576 | 7.332 | 7.332 | 7.413 | 7.308 | 7.332 | 65,305 | 7.3177 | 0.00% |
| 2018-03-23 | 0 | 12.60 | 12.58 | 12.68 | 12.58 | 12.70 | 372,000 | 4,697,920 | 12.629 | 7.332 | 7.320 | 7.378 | 7.320 | 7.390 | 639,302 | 7.3485 | -1.56% |
| 2018-03-22 | 0 | 12.80 | 12.78 | 12.82 | 12.70 | 12.90 | 170,000 | 2,176,760 | 12.804 | 7.448 | 7.436 | 7.460 | 7.390 | 7.506 | 292,154 | 7.4507 | -1.23% |
| 2018-03-21 | 0 | 12.96 | 12.94 | 12.98 | 12.88 | 13.00 | 156,000 | 2,018,680 | 12.940 | 7.541 | 7.530 | 7.553 | 7.495 | 7.565 | 268,094 | 7.5297 | 0.47% |
| 2018-03-20 | 0 | 12.90 | 12.84 | 12.96 | 12.86 | 13.00 | 22,000 | 283,920 | 12.905 | 7.506 | 7.471 | 7.541 | 7.483 | 7.565 | 37,808 | 7.5095 | -0.15% |
| 2018-03-19 | 0 | 12.92 | 12.80 | 12.92 | 12.80 | 13.00 | 42,000 | 539,920 | 12.855 | 7.518 | 7.448 | 7.518 | 7.448 | 7.565 | 72,179 | 7.4803 | -0.31% |
| 2018-03-16 | 0 | 12.96 | 12.96 | 13.08 | 12.80 | 13.08 | 196,000 | 2,543,880 | 12.979 | 7.541 | 7.541 | 7.611 | 7.448 | 7.611 | 336,836 | 7.5523 | 0.15% |
| 2018-03-15 | 0 | 12.94 | 12.92 | 12.94 | 12.80 | 12.98 | 196,000 | 2,525,480 | 12.885 | 7.530 | 7.518 | 7.530 | 7.448 | 7.553 | 336,836 | 7.4976 | 0.00% |
| 2018-03-14 | 0 | 12.94 | 12.84 | 12.96 | 12.86 | 13.00 | 194,000 | 2,506,520 | 12.920 | 7.530 | 7.471 | 7.541 | 7.483 | 7.565 | 333,399 | 7.5181 | -0.46% |
| 2018-03-13 | 0 | 13.00 | 12.86 | 13.00 | 12.88 | 13.00 | 74,000 | 955,280 | 12.909 | 7.565 | 7.483 | 7.565 | 7.495 | 7.565 | 127,173 | 7.5117 | 0.46% |
| 2018-03-12 | 0 | 12.94 | 12.92 | 13.00 | 12.86 | 13.14 | 212,000 | 2,756,720 | 13.003 | 7.530 | 7.518 | 7.565 | 7.483 | 7.646 | 364,333 | 7.5665 | -0.92% |
| 2018-03-09 | 0 | 13.06 | 12.98 | 13.06 | 12.92 | 13.06 | 100,000 | 1,299,160 | 12.992 | 7.599 | 7.553 | 7.599 | 7.518 | 7.599 | 171,855 | 7.5596 | 0.62% |
| 2018-03-08 | 0 | 12.98 | 12.98 | 13.00 | 12.86 | 13.12 | 398,000 | 5,173,480 | 12.999 | 7.553 | 7.553 | 7.565 | 7.483 | 7.634 | 683,984 | 7.5637 | 1.88% |
| 2018-03-07 | 0 | 12.74 | 12.74 | 12.78 | 12.54 | 12.78 | 202,000 | 2,575,160 | 12.748 | 7.413 | 7.413 | 7.436 | 7.297 | 7.436 | 347,148 | 7.4181 | 0.95% |
| 2018-03-06 | 0 | 12.62 | 12.54 | 12.62 | 12.54 | 12.74 | 170,000 | 2,145,680 | 12.622 | 7.343 | 7.297 | 7.343 | 7.297 | 7.413 | 292,154 | 7.3443 | 0.48% |
| 2018-03-05 | 0 | 12.56 | 12.56 | 12.66 | 12.56 | 12.72 | 126,000 | 1,596,360 | 12.670 | 7.308 | 7.308 | 7.367 | 7.308 | 7.402 | 216,538 | 7.3722 | -2.18% |
| 2018-03-02 | 0 | 12.84 | 12.72 | 12.84 | 12.56 | 12.84 | 91,685 | 1,171,586 | 12.778 | 7.471 | 7.402 | 7.471 | 7.308 | 7.471 | 157,566 | 7.4355 | -0.31% |
| 2018-03-01 | 0 | 12.88 | 12.80 | 12.86 | 12.60 | 12.88 | 18,000 | 228,520 | 12.696 | 7.495 | 7.448 | 7.483 | 7.332 | 7.495 | 30,934 | 7.3874 | 0.00% |
| 2018-02-28 | 0 | 12.88 | 12.52 | 12.88 | 12.44 | 12.88 | 150,000 | 1,901,240 | 12.675 | 7.495 | 7.285 | 7.495 | 7.239 | 7.495 | 257,783 | 7.3754 | 2.88% |
| 2018-02-27 | 0 | 12.52 | 12.52 | 12.64 | 12.48 | 12.72 | 190,000 | 2,388,760 | 12.572 | 7.285 | 7.285 | 7.355 | 7.262 | 7.402 | 326,525 | 7.3157 | -2.19% |
| 2018-02-26 | 0 | 12.80 | 12.68 | 12.80 | 12.68 | 12.86 | 56,000 | 714,520 | 12.759 | 7.448 | 7.378 | 7.448 | 7.378 | 7.483 | 96,239 | 7.4244 | -0.78% |
| 2018-02-23 | 0 | 12.90 | 12.90 | 12.92 | 12.68 | 12.90 | 82,000 | 1,047,240 | 12.771 | 7.506 | 7.506 | 7.518 | 7.378 | 7.506 | 140,921 | 7.4314 | 1.26% |
| 2018-02-22 | 0 | 12.74 | 12.62 | 12.76 | 12.74 | 12.90 | 14,000 | 178,880 | 12.777 | 7.413 | 7.343 | 7.425 | 7.413 | 7.506 | 24,060 | 7.4348 | -0.47% |
| 2018-02-21 | 0 | 12.80 | 12.78 | 12.82 | 12.40 | 12.80 | 80,000 | 1,013,840 | 12.673 | 7.448 | 7.436 | 7.460 | 7.215 | 7.448 | 137,484 | 7.3742 | 3.23% |
| 2018-02-20 | 0 | 12.40 | 12.38 | 12.50 | 12.06 | 12.46 | 26,000 | 321,640 | 12.371 | 7.215 | 7.204 | 7.274 | 7.018 | 7.250 | 44,682 | 7.1984 | -0.48% |
| 2018-02-15 | 0 | 12.46 | 12.40 | 12.46 | 12.34 | 12.48 | 76,000 | 943,560 | 12.415 | 7.250 | 7.215 | 7.250 | 7.180 | 7.262 | 130,610 | 7.2243 | 1.14% |
| 2018-02-14 | 0 | 12.32 | 12.28 | 12.32 | 12.18 | 12.34 | 58,493 | 719,265 | 12.297 | 7.169 | 7.146 | 7.169 | 7.087 | 7.180 | 100,523 | 7.1552 | 0.33% |
| 2018-02-13 | 0 | 12.28 | 12.20 | 12.28 | 12.20 | 12.44 | 102,000 | 1,258,280 | 12.336 | 7.146 | 7.099 | 7.146 | 7.099 | 7.239 | 175,292 | 7.1782 | 0.00% |
| 2018-02-12 | 0 | 12.28 | 12.16 | 12.30 | 12.12 | 12.40 | 136,000 | 1,661,160 | 12.214 | 7.146 | 7.076 | 7.157 | 7.052 | 7.215 | 233,723 | 7.1074 | 0.00% |
| 2018-02-09 | 0 | 12.28 | 12.20 | 12.28 | 11.98 | 12.42 | 202,000 | 2,446,520 | 12.111 | 7.146 | 7.099 | 7.146 | 6.971 | 7.227 | 347,148 | 7.0475 | -1.92% |
| 2018-02-08 | 0 | 12.52 | 12.52 | 12.58 | 12.40 | 12.56 | 216,000 | 2,696,040 | 12.482 | 7.285 | 7.285 | 7.320 | 7.215 | 7.308 | 371,207 | 7.2629 | 1.13% |
| 2018-02-07 | 0 | 12.38 | 12.38 | 12.40 | 12.30 | 12.82 | 366,000 | 4,597,440 | 12.561 | 7.204 | 7.204 | 7.215 | 7.157 | 7.460 | 628,990 | 7.3092 | -1.90% |
| 2018-02-06 | 0 | 12.62 | 12.62 | 12.76 | 12.62 | 13.02 | 242,000 | 3,091,800 | 12.776 | 7.343 | 7.343 | 7.425 | 7.343 | 7.576 | 415,890 | 7.4342 | -4.25% |
| 2018-02-05 | 0 | 13.18 | 13.08 | 13.18 | 13.00 | 13.20 | 186,000 | 2,437,160 | 13.103 | 7.669 | 7.611 | 7.669 | 7.565 | 7.681 | 319,651 | 7.6244 | -1.05% |
| 2018-02-02 | 0 | 13.32 | 13.28 | 13.32 | 13.26 | 13.44 | 42,000 | 559,880 | 13.330 | 7.751 | 7.727 | 7.751 | 7.716 | 7.821 | 72,179 | 7.7568 | 0.00% |
| 2018-02-01 | 0 | 13.32 | 13.30 | 13.36 | 13.32 | 13.40 | 56,000 | 748,480 | 13.366 | 7.751 | 7.739 | 7.774 | 7.751 | 7.797 | 96,239 | 7.7773 | -0.60% |
| 2018-01-31 | 0 | 13.40 | 13.40 | 13.44 | 13.36 | 13.42 | 58,000 | 777,060 | 13.398 | 7.797 | 7.797 | 7.821 | 7.774 | 7.809 | 99,676 | 7.7959 | 0.00% |
| 2018-01-30 | 0 | 13.40 | 13.34 | 13.42 | 13.32 | 13.44 | 170,000 | 2,274,280 | 13.378 | 7.797 | 7.762 | 7.809 | 7.751 | 7.821 | 292,154 | 7.7845 | -0.45% |
| 2018-01-29 | 0 | 13.46 | 13.40 | 13.48 | 13.42 | 13.62 | 114,000 | 1,535,000 | 13.465 | 7.832 | 7.797 | 7.844 | 7.809 | 7.925 | 195,915 | 7.8350 | -0.44% |
| 2018-01-26 | 0 | 13.52 | 13.46 | 13.52 | 13.42 | 13.52 | 60,000 | 808,920 | 13.482 | 7.867 | 7.832 | 7.867 | 7.809 | 7.867 | 103,113 | 7.8450 | 0.60% |
| 2018-01-25 | 0 | 13.44 | 13.44 | 13.48 | 13.44 | 13.44 | 3,980 | 53,253 | 13.380 | 7.821 | 7.821 | 7.844 | 7.821 | 7.821 | 6,840 | 7.7857 | -0.44% |
| 2018-01-24 | 0 | 13.50 | 13.44 | 13.50 | 13.42 | 13.50 | 70,000 | 941,400 | 13.449 | 7.855 | 7.821 | 7.855 | 7.809 | 7.855 | 120,299 | 7.8255 | -0.44% |
| 2018-01-23 | 0 | 13.56 | 13.54 | 13.58 | 13.42 | 13.56 | 60,000 | 808,440 | 13.474 | 7.890 | 7.879 | 7.902 | 7.809 | 7.890 | 103,113 | 7.8403 | 0.59% |
| 2018-01-22 | 0 | 13.48 | 13.48 | 13.54 | 13.44 | 13.54 | 62,000 | 834,120 | 13.454 | 7.844 | 7.844 | 7.879 | 7.821 | 7.879 | 106,550 | 7.8284 | 0.15% |
| 2018-01-19 | 0 | 13.46 | 13.42 | 13.48 | 13.42 | 13.50 | 84,000 | 1,133,234 | 13.491 | 7.832 | 7.809 | 7.844 | 7.809 | 7.855 | 144,358 | 7.8501 | -0.30% |
| 2018-01-18 | 0 | 13.50 | 13.48 | 13.50 | 13.42 | 13.60 | 82,000 | 1,106,600 | 13.495 | 7.855 | 7.844 | 7.855 | 7.809 | 7.914 | 140,921 | 7.8526 | 0.15% |
| 2018-01-17 | 0 | 13.48 | 13.48 | 13.52 | 13.48 | 13.50 | 44,000 | 593,360 | 13.485 | 7.844 | 7.844 | 7.867 | 7.844 | 7.855 | 75,616 | 7.8470 | -0.15% |
| 2018-01-16 | 0 | 13.50 | 13.50 | 13.52 | 13.50 | 13.56 | 108,000 | 1,460,080 | 13.519 | 7.855 | 7.855 | 7.867 | 7.855 | 7.890 | 185,604 | 7.8667 | 0.00% |
| 2018-01-15 | 0 | 13.50 | 13.48 | 13.60 | 13.50 | 13.60 | 34,640 | 469,401 | 13.551 | 7.855 | 7.844 | 7.914 | 7.855 | 7.914 | 59,531 | 7.8850 | -0.74% |
| 2018-01-12 | 0 | 13.60 | 13.56 | 13.60 | 13.56 | 13.64 | 52,000 | 707,240 | 13.601 | 7.914 | 7.890 | 7.914 | 7.890 | 7.937 | 89,365 | 7.9141 | 0.00% |
| 2018-01-11 | 0 | 13.60 | 13.60 | 13.66 | 13.60 | 13.66 | 48,000 | 654,480 | 13.635 | 7.914 | 7.914 | 7.949 | 7.914 | 7.949 | 82,491 | 7.9340 | -0.73% |
| 2018-01-10 | 0 | 13.70 | 13.70 | 13.76 | 13.60 | 13.76 | 92,000 | 1,259,840 | 13.694 | 7.972 | 7.972 | 8.007 | 7.914 | 8.007 | 158,107 | 7.9683 | -0.44% |
| 2018-01-09 | 0 | 13.76 | 13.74 | 13.76 | 13.74 | 13.80 | 96,000 | 1,321,040 | 13.761 | 8.007 | 7.995 | 8.007 | 7.995 | 8.030 | 164,981 | 8.0072 | 0.00% |
| 2018-01-08 | 0 | 13.76 | 13.76 | 13.80 | 13.76 | 13.82 | 126,000 | 1,737,120 | 13.787 | 8.007 | 8.007 | 8.030 | 8.007 | 8.042 | 216,538 | 8.0223 | -0.29% |
| 2018-01-05 | 0 | 13.80 | 13.78 | 13.80 | 13.70 | 14.20 | 444,500 | 6,171,355 | 13.884 | 8.030 | 8.018 | 8.030 | 7.972 | 8.263 | 763,897 | 8.0788 | 2.53% |
| 2018-01-04 | 0 | 13.46 | 13.46 | 13.50 | 13.32 | 13.50 | 216,580 | 2,913,634 | 13.453 | 7.832 | 7.832 | 7.855 | 7.751 | 7.855 | 372,204 | 7.8281 | 0.30% |
| 2018-01-03 | 0 | 13.42 | 13.40 | 13.46 | 13.42 | 13.46 | 58,000 | 779,600 | 13.441 | 7.809 | 7.797 | 7.832 | 7.809 | 7.832 | 99,676 | 7.8213 | -0.30% |
| 2018-01-02 | 0 | 13.46 | 13.46 | 13.50 | 13.44 | 13.52 | 100,000 | 1,348,880 | 13.489 | 7.832 | 7.832 | 7.855 | 7.821 | 7.867 | 171,855 | 7.8489 | -0.30% |
| 2017-12-29 | 0 | 13.50 | 13.46 | 13.52 | 13.50 | 13.54 | 34,000 | 459,360 | 13.511 | 7.855 | 7.832 | 7.867 | 7.855 | 7.879 | 58,431 | 7.8616 | -0.30% |
| 2017-12-28 | 0 | 13.54 | 13.44 | 13.54 | 13.40 | 13.62 | 40,000 | 540,480 | 13.512 | 7.879 | 7.821 | 7.879 | 7.797 | 7.925 | 68,742 | 7.8624 | 1.04% |
| 2017-12-27 | 0 | 13.40 | 13.40 | 13.50 | 13.34 | 13.50 | 8,000 | 107,040 | 13.380 | 7.797 | 7.797 | 7.855 | 7.762 | 7.855 | 13,748 | 7.7856 | -0.89% |
| 2017-12-22 | 0 | 13.52 | 13.44 | 13.54 | 13.42 | 13.52 | 8,000 | 107,960 | 13.495 | 7.867 | 7.821 | 7.879 | 7.809 | 7.867 | 13,748 | 7.8525 | 0.30% |
| 2017-12-21 | 0 | 13.48 | 13.38 | 13.48 | 13.46 | 13.48 | 8,000 | 107,720 | 13.465 | 7.844 | 7.786 | 7.844 | 7.832 | 7.844 | 13,748 | 7.8351 | -0.30% |
| 2017-12-20 | 0 | 13.52 | 13.40 | 13.52 | 13.52 | 13.56 | 14,010 | 189,812 | 13.548 | 7.867 | 7.797 | 7.867 | 7.867 | 7.890 | 24,077 | 7.8836 | -0.29% |
| 2017-12-19 | 0 | 13.56 | 13.32 | 13.56 | 13.56 | 13.58 | 4,000 | 54,280 | 13.570 | 7.890 | 7.751 | 7.890 | 7.890 | 7.902 | 6,874 | 7.8962 | 0.44% |
| 2017-12-18 | 0 | 13.50 | 13.40 | 13.50 | - | - | 0 | 0 | - | 7.855 | 7.797 | 7.855 | - | - | 0 | - | -0.88% |
| 2017-12-15 | 0 | 13.62 | 13.62 | 13.68 | 13.20 | 13.62 | 258,000 | 3,487,640 | 13.518 | 7.925 | 7.925 | 7.960 | 7.681 | 7.925 | 443,387 | 7.8659 | 1.95% |
| 2017-12-14 | 0 | 13.36 | 13.26 | 13.38 | 13.34 | 13.38 | 52,000 | 695,240 | 13.370 | 7.774 | 7.716 | 7.786 | 7.762 | 7.786 | 89,365 | 7.7798 | 0.15% |
| 2017-12-13 | 0 | 13.34 | 13.34 | 13.36 | 13.34 | 13.36 | 30,000 | 400,720 | 13.357 | 7.762 | 7.762 | 7.774 | 7.762 | 7.774 | 51,557 | 7.7724 | 0.15% |
| 2017-12-12 | 0 | 13.32 | 13.32 | 13.40 | 13.32 | 13.32 | 8,000 | 106,560 | 13.320 | 7.751 | 7.751 | 7.797 | 7.751 | 7.751 | 13,748 | 7.7507 | 0.00% |
| 2017-12-11 | 0 | 13.32 | 13.30 | 13.40 | 13.22 | 13.32 | 64,000 | 850,640 | 13.291 | 7.751 | 7.739 | 7.797 | 7.693 | 7.751 | 109,987 | 7.7340 | 0.60% |
| 2017-12-08 | 0 | 13.24 | 13.22 | 13.24 | 13.20 | 13.26 | 120,000 | 1,587,440 | 13.229 | 7.704 | 7.693 | 7.704 | 7.681 | 7.716 | 206,226 | 7.6976 | 0.00% |
| 2017-12-07 | 0 | 13.24 | 13.22 | 13.24 | 13.18 | 13.26 | 439,600 | 5,818,040 | 13.235 | 7.704 | 7.693 | 7.704 | 7.669 | 7.716 | 755,476 | 7.7012 | -1.63% |
| 2017-12-06 | 0 | 13.46 | 13.28 | 13.46 | 13.28 | 13.54 | 324,000 | 4,327,960 | 13.358 | 7.832 | 7.727 | 7.832 | 7.727 | 7.879 | 556,811 | 7.7728 | 0.15% |
| 2017-12-05 | 0 | 13.44 | 13.40 | 13.54 | 13.44 | 13.58 | 14,000 | 189,520 | 13.537 | 7.821 | 7.797 | 7.879 | 7.821 | 7.902 | 24,060 | 7.8771 | -0.44% |
| 2017-12-04 | 0 | 13.50 | 13.46 | 13.56 | 13.50 | 13.56 | 50,000 | 676,600 | 13.532 | 7.855 | 7.832 | 7.890 | 7.855 | 7.890 | 85,928 | 7.8741 | -1.32% |
| 2017-12-01 | 0 | 13.68 | 13.48 | 13.68 | 13.52 | 13.74 | 261,400 | 3,560,956 | 13.623 | 7.960 | 7.844 | 7.960 | 7.867 | 7.995 | 449,230 | 7.9268 | 1.18% |
| 2017-11-30 | 0 | 13.52 | 13.30 | 13.52 | 13.22 | 13.52 | 353,580 | 4,722,677 | 13.357 | 7.867 | 7.739 | 7.867 | 7.693 | 7.867 | 607,646 | 7.7721 | 1.81% |
| 2017-11-29 | 0 | 13.28 | 13.28 | 13.36 | 13.28 | 13.36 | 82,000 | 1,092,480 | 13.323 | 7.727 | 7.727 | 7.774 | 7.727 | 7.774 | 140,921 | 7.7524 | -0.60% |
| 2017-11-28 | 0 | 13.36 | 13.28 | 13.36 | 13.22 | 13.36 | 144,000 | 1,911,280 | 13.273 | 7.774 | 7.727 | 7.774 | 7.693 | 7.774 | 247,472 | 7.7232 | 0.45% |
| 2017-11-27 | 0 | 13.30 | 13.28 | 13.34 | 13.28 | 13.32 | 68,000 | 904,920 | 13.308 | 7.739 | 7.727 | 7.762 | 7.727 | 7.751 | 116,862 | 7.7435 | 0.00% |
| 2017-11-24 | 0 | 13.30 | 13.32 | 13.34 | 13.24 | 13.36 | 36,000 | 478,160 | 13.282 | 7.739 | 7.751 | 7.762 | 7.704 | 7.774 | 61,868 | 7.7287 | 0.15% |
| 2017-11-23 | 0 | 13.28 | 13.24 | 13.36 | 13.24 | 13.30 | 94,000 | 1,248,400 | 13.281 | 7.727 | 7.704 | 7.774 | 7.704 | 7.739 | 161,544 | 7.7279 | -0.60% |
| 2017-11-22 | 0 | 13.36 | 13.26 | 13.36 | 13.20 | 13.36 | 50,000 | 663,240 | 13.265 | 7.774 | 7.716 | 7.774 | 7.681 | 7.774 | 85,928 | 7.7186 | 0.45% |
| 2017-11-21 | 0 | 13.30 | 13.28 | 13.32 | 13.24 | 13.34 | 226,000 | 3,004,800 | 13.296 | 7.739 | 7.727 | 7.751 | 7.704 | 7.762 | 388,393 | 7.7365 | 0.61% |
| 2017-11-20 | 0 | 13.22 | 13.22 | 13.32 | 13.14 | 13.36 | 260,000 | 3,442,080 | 13.239 | 7.693 | 7.693 | 7.751 | 7.646 | 7.774 | 446,824 | 7.7034 | -0.15% |
| 2017-11-17 | 0 | 13.24 | 13.22 | 13.28 | 13.16 | 13.24 | 156,000 | 2,061,240 | 13.213 | 7.704 | 7.693 | 7.727 | 7.658 | 7.704 | 268,094 | 7.6885 | -0.15% |
| 2017-11-16 | 0 | 13.26 | 13.22 | 13.26 | 13.20 | 13.26 | 152,000 | 2,010,240 | 13.225 | 7.716 | 7.693 | 7.716 | 7.681 | 7.716 | 261,220 | 7.6956 | 0.30% |
| 2017-11-15 | 0 | 13.22 | 13.16 | 13.22 | 13.12 | 13.26 | 288,000 | 3,799,600 | 13.193 | 7.693 | 7.658 | 7.693 | 7.634 | 7.716 | 494,943 | 7.6768 | -0.60% |
| 2017-11-14 | 0 | 13.30 | 13.26 | 13.40 | 13.20 | 13.30 | 134,000 | 1,777,880 | 13.268 | 7.739 | 7.716 | 7.797 | 7.681 | 7.739 | 230,286 | 7.7203 | 0.30% |
| 2017-11-13 | 0 | 13.26 | 13.22 | 13.28 | 13.14 | 13.26 | 46,000 | 608,400 | 13.226 | 7.716 | 7.693 | 7.727 | 7.646 | 7.716 | 79,053 | 7.6961 | 0.00% |
| 2017-11-10 | 0 | 13.26 | 13.26 | 13.36 | 13.20 | 13.40 | 74,000 | 985,160 | 13.313 | 7.716 | 7.716 | 7.774 | 7.681 | 7.797 | 127,173 | 7.7466 | -0.45% |
| 2017-11-09 | 0 | 13.32 | 13.32 | 13.36 | 13.24 | 13.34 | 46,000 | 612,240 | 13.310 | 7.751 | 7.751 | 7.774 | 7.704 | 7.762 | 79,053 | 7.7446 | -0.30% |
| 2017-11-08 | 0 | 13.36 | 13.34 | 13.40 | 13.30 | 13.52 | 112,000 | 1,495,720 | 13.355 | 7.774 | 7.762 | 7.797 | 7.739 | 7.867 | 192,478 | 7.7709 | -0.45% |
| 2017-11-07 | 0 | 13.42 | 13.40 | 13.44 | 13.34 | 13.54 | 42,000 | 564,720 | 13.446 | 7.809 | 7.797 | 7.821 | 7.762 | 7.879 | 72,179 | 7.8239 | -0.74% |
| 2017-11-06 | 0 | 13.52 | 13.50 | 13.52 | 13.38 | 13.52 | 456,000 | 6,143,600 | 13.473 | 7.867 | 7.855 | 7.867 | 7.786 | 7.867 | 783,660 | 7.8396 | 0.30% |
| 2017-11-03 | 0 | 13.48 | 13.40 | 13.48 | 13.48 | 13.52 | 26,000 | 350,560 | 13.483 | 7.844 | 7.797 | 7.844 | 7.844 | 7.867 | 44,682 | 7.8456 | 0.30% |
| 2017-11-02 | 0 | 13.44 | 13.40 | 13.44 | 13.28 | 13.46 | 164,000 | 2,190,520 | 13.357 | 7.821 | 7.797 | 7.821 | 7.727 | 7.832 | 281,843 | 7.7721 | 1.20% |
| 2017-11-01 | 0 | 13.28 | 13.28 | 13.32 | 13.28 | 13.44 | 140,000 | 1,864,480 | 13.318 | 7.727 | 7.727 | 7.751 | 7.727 | 7.821 | 240,597 | 7.7494 | -0.90% |
| 2017-10-31 | 0 | 13.40 | 13.30 | 13.42 | 13.22 | 13.40 | 270,000 | 3,590,880 | 13.300 | 7.797 | 7.739 | 7.809 | 7.693 | 7.797 | 464,009 | 7.7388 | 0.75% |
| 2017-10-30 | 0 | 13.30 | 13.26 | 13.30 | 13.06 | 13.34 | 579,549 | 7,669,595 | 13.234 | 7.739 | 7.716 | 7.739 | 7.599 | 7.762 | 995,986 | 7.7005 | 1.84% |
| 2017-10-27 | 0 | 13.06 | 13.04 | 13.08 | 13.04 | 13.08 | 28,000 | 365,960 | 13.070 | 7.599 | 7.588 | 7.611 | 7.588 | 7.611 | 48,119 | 7.6052 | 0.31% |
| 2017-10-26 | 0 | 13.02 | 13.02 | 13.08 | 13.00 | 13.08 | 74,000 | 962,800 | 13.011 | 7.576 | 7.576 | 7.611 | 7.565 | 7.611 | 127,173 | 7.5708 | -0.15% |
| 2017-10-25 | 0 | 13.04 | 13.04 | 13.10 | 13.00 | 13.12 | 616,000 | 8,026,920 | 13.031 | 7.588 | 7.588 | 7.623 | 7.565 | 7.634 | 1,058,629 | 7.5824 | 0.15% |
| 2017-10-24 | 0 | 13.02 | 13.02 | 13.12 | 13.00 | 13.02 | 30,000 | 390,560 | 13.019 | 7.576 | 7.576 | 7.634 | 7.565 | 7.576 | 51,557 | 7.5754 | -1.06% |
| 2017-10-23 | 0 | 13.16 | 13.02 | 13.16 | 13.12 | 13.16 | 56,000 | 735,760 | 13.139 | 7.658 | 7.576 | 7.658 | 7.634 | 7.658 | 96,239 | 7.6451 | 0.92% |
| 2017-10-20 | 0 | 13.04 | 13.02 | 13.10 | 13.04 | 13.10 | 114,000 | 1,488,640 | 13.058 | 7.588 | 7.576 | 7.623 | 7.588 | 7.623 | 195,915 | 7.5984 | 0.31% |
| 2017-10-19 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.20 | 94,000 | 1,234,120 | 13.129 | 7.565 | 7.565 | 7.623 | 7.565 | 7.681 | 161,544 | 7.6395 | -1.07% |
| 2017-10-18 | 0 | 13.14 | 13.14 | 13.20 | 13.14 | 13.24 | 222,000 | 2,928,640 | 13.192 | 7.646 | 7.646 | 7.681 | 7.646 | 7.704 | 381,519 | 7.6763 | -0.30% |
| 2017-10-17 | 0 | 13.18 | 13.12 | 13.30 | 13.18 | 13.30 | 50,000 | 660,320 | 13.206 | 7.669 | 7.634 | 7.739 | 7.669 | 7.739 | 85,928 | 7.6846 | -0.30% |
| 2017-10-16 | 0 | 13.22 | 13.22 | 13.32 | 13.20 | 13.32 | 30,240 | 401,499 | 13.277 | 7.693 | 7.693 | 7.751 | 7.681 | 7.751 | 51,969 | 7.7257 | 0.92% |
| 2017-10-13 | 0 | 13.10 | 13.04 | 13.12 | 13.00 | 13.12 | 24,000 | 313,880 | 13.078 | 7.623 | 7.588 | 7.634 | 7.565 | 7.634 | 41,245 | 7.6101 | -0.15% |
| 2017-10-12 | 0 | 13.12 | 13.10 | 13.24 | 13.10 | 13.14 | 18,000 | 236,200 | 13.122 | 7.634 | 7.623 | 7.704 | 7.623 | 7.646 | 30,934 | 7.6356 | -0.15% |
| 2017-10-11 | 0 | 13.14 | 13.10 | 13.26 | 13.14 | 13.34 | 364,000 | 4,823,960 | 13.253 | 7.646 | 7.623 | 7.716 | 7.646 | 7.762 | 625,553 | 7.7115 | -0.30% |
| 2017-10-10 | 0 | 13.18 | 13.18 | 13.20 | 12.96 | 13.24 | 94,000 | 1,236,400 | 13.153 | 7.669 | 7.669 | 7.681 | 7.541 | 7.704 | 161,544 | 7.6536 | 0.61% |
| 2017-10-09 | 0 | 13.10 | 12.96 | 13.10 | 12.96 | 13.10 | 49,500 | 646,380 | 13.058 | 7.623 | 7.541 | 7.623 | 7.541 | 7.623 | 85,068 | 7.5984 | 0.77% |
| 2017-10-06 | 0 | 13.00 | 13.00 | 13.18 | 13.00 | 13.20 | 152,000 | 1,989,960 | 13.092 | 7.565 | 7.565 | 7.669 | 7.565 | 7.681 | 261,220 | 7.6179 | -1.37% |
| 2017-10-04 | 0 | 13.18 | 13.18 | 13.20 | 13.08 | 13.20 | 185,740 | 2,447,174 | 13.175 | 7.669 | 7.669 | 7.681 | 7.611 | 7.681 | 319,204 | 7.6665 | 0.76% |
| 2017-10-03 | 0 | 13.08 | 12.98 | 13.18 | 12.92 | 13.08 | 74,000 | 961,720 | 12.996 | 7.611 | 7.553 | 7.669 | 7.518 | 7.611 | 127,173 | 7.5623 | 0.00% |
| 2017-09-29 | 0 | 13.08 | 13.00 | 13.10 | 12.90 | 13.08 | 120,000 | 1,559,240 | 12.994 | 7.611 | 7.565 | 7.623 | 7.506 | 7.611 | 206,226 | 7.5608 | 0.93% |
| 2017-09-28 | 0 | 12.96 | 12.96 | 13.00 | 12.94 | 13.02 | 112,000 | 1,457,440 | 13.013 | 7.541 | 7.541 | 7.565 | 7.530 | 7.576 | 192,478 | 7.5720 | 0.00% |
| 2017-09-27 | 0 | 12.96 | 12.96 | 13.00 | 12.94 | 13.04 | 58,000 | 753,200 | 12.986 | 7.541 | 7.541 | 7.565 | 7.530 | 7.588 | 99,676 | 7.5565 | 0.31% |
| 2017-09-26 | 0 | 12.92 | 12.80 | 12.92 | 12.70 | 12.92 | 82,000 | 1,051,720 | 12.826 | 7.518 | 7.448 | 7.518 | 7.390 | 7.518 | 140,921 | 7.4632 | 0.31% |
| 2017-09-25 | 0 | 12.88 | 12.86 | 12.94 | 12.84 | 12.94 | 134,000 | 1,729,760 | 12.909 | 7.495 | 7.483 | 7.530 | 7.471 | 7.530 | 230,286 | 7.5114 | -1.08% |
| 2017-09-22 | 0 | 13.02 | 13.00 | 13.06 | 12.96 | 13.14 | 128,000 | 1,670,000 | 13.047 | 7.576 | 7.565 | 7.599 | 7.541 | 7.646 | 219,975 | 7.5918 | -0.91% |
| 2017-09-21 | 0 | 13.14 | 13.14 | 13.22 | 13.12 | 13.24 | 44,000 | 578,700 | 13.152 | 7.646 | 7.646 | 7.693 | 7.634 | 7.704 | 75,616 | 7.6531 | -0.76% |
| 2017-09-20 | 0 | 13.24 | 13.16 | 13.24 | 13.16 | 13.24 | 16,000 | 211,360 | 13.210 | 7.704 | 7.658 | 7.704 | 7.658 | 7.704 | 27,497 | 7.6867 | -0.15% |
| 2017-09-19 | 0 | 13.26 | 13.26 | 13.30 | 13.16 | 13.28 | 256,000 | 3,389,120 | 13.239 | 7.716 | 7.716 | 7.739 | 7.658 | 7.727 | 439,950 | 7.7034 | -0.75% |
| 2017-09-18 | 0 | 13.36 | 13.30 | 13.36 | 13.30 | 13.74 | 188,000 | 2,522,840 | 13.419 | 7.774 | 7.739 | 7.774 | 7.739 | 7.995 | 323,088 | 7.8085 | 0.15% |
| 2017-09-15 | 0 | 13.34 | 13.34 | 13.68 | 12.94 | 14.24 | 828,000 | 11,045,380 | 13.340 | 7.762 | 7.762 | 7.960 | 7.530 | 8.286 | 1,422,962 | 7.7622 | 1.52% |
| 2017-09-14 | 0 | 13.32 | 13.28 | 13.32 | 13.18 | 13.34 | 267,900 | 3,560,200 | 13.289 | 7.646 | 7.623 | 7.646 | 7.566 | 7.657 | 466,707 | 7.6283 | 0.91% |
| 2017-09-13 | 0 | 13.20 | 13.16 | 13.20 | 13.00 | 13.22 | 260,000 | 3,420,760 | 13.157 | 7.577 | 7.554 | 7.577 | 7.462 | 7.589 | 452,945 | 7.5523 | 1.69% |
| 2017-09-12 | 0 | 12.98 | 12.98 | 13.08 | 12.92 | 13.10 | 44,000 | 573,920 | 13.044 | 7.451 | 7.451 | 7.508 | 7.416 | 7.520 | 76,652 | 7.4873 | 0.15% |
| 2017-09-11 | 0 | 12.96 | 12.96 | 13.04 | 12.94 | 13.08 | 126,000 | 1,641,520 | 13.028 | 7.439 | 7.439 | 7.485 | 7.428 | 7.508 | 219,504 | 7.4783 | -0.46% |
| 2017-09-08 | 0 | 13.02 | 13.04 | 13.14 | 12.94 | 13.14 | 224,000 | 2,920,920 | 13.040 | 7.474 | 7.485 | 7.543 | 7.428 | 7.543 | 390,229 | 7.4851 | -0.91% |
| 2017-09-07 | 0 | 13.14 | 13.08 | 13.16 | 12.96 | 13.16 | 265,000 | 3,468,060 | 13.087 | 7.543 | 7.508 | 7.554 | 7.439 | 7.554 | 461,655 | 7.5122 | 1.08% |
| 2017-09-06 | 0 | 13.00 | 12.90 | 13.00 | 12.80 | 13.04 | 76,000 | 984,840 | 12.958 | 7.462 | 7.405 | 7.462 | 7.347 | 7.485 | 132,399 | 7.4384 | 0.15% |
| 2017-09-05 | 0 | 12.98 | 12.82 | 13.00 | 12.82 | 13.08 | 122,000 | 1,577,080 | 12.927 | 7.451 | 7.359 | 7.462 | 7.359 | 7.508 | 212,536 | 7.4203 | 1.88% |
| 2017-09-04 | 0 | 12.74 | 12.74 | 12.92 | 12.74 | 12.94 | 86,000 | 1,109,400 | 12.900 | 7.313 | 7.313 | 7.416 | 7.313 | 7.428 | 149,820 | 7.4049 | -1.55% |
| 2017-09-01 | 0 | 12.94 | 12.88 | 13.10 | 12.72 | 12.98 | 186,000 | 2,386,740 | 12.832 | 7.428 | 7.393 | 7.520 | 7.302 | 7.451 | 324,030 | 7.3658 | 1.25% |
| 2017-08-31 | 0 | 12.78 | 12.68 | 12.84 | 12.64 | 12.84 | 174,000 | 2,209,000 | 12.695 | 7.336 | 7.279 | 7.370 | 7.256 | 7.370 | 303,125 | 7.2874 | 0.95% |
| 2017-08-30 | 0 | 12.66 | 12.66 | 12.76 | 12.64 | 12.72 | 97,000 | 1,227,600 | 12.656 | 7.267 | 7.267 | 7.325 | 7.256 | 7.302 | 168,983 | 7.2646 | 0.00% |
| 2017-08-29 | 0 | 12.66 | 12.60 | 12.66 | - | - | 0 | 0 | - | 7.267 | 7.233 | 7.267 | - | - | 0 | - | 0.00% |
| 2017-08-28 | 0 | 12.66 | 12.62 | 12.66 | 12.54 | 12.74 | 136,751 | 1,722,382 | 12.595 | 7.267 | 7.244 | 7.267 | 7.198 | 7.313 | 238,233 | 7.2298 | -0.31% |
| 2017-08-25 | 0 | 12.70 | 12.70 | 12.74 | 12.46 | 12.74 | 163,000 | 2,057,440 | 12.622 | 7.290 | 7.290 | 7.313 | 7.152 | 7.313 | 283,961 | 7.2455 | 0.16% |
| 2017-08-24 | 0 | 12.68 | 12.64 | 12.68 | 12.60 | 12.76 | 234,000 | 2,958,000 | 12.641 | 7.279 | 7.256 | 7.279 | 7.233 | 7.325 | 407,650 | 7.2562 | -0.63% |
| 2017-08-22 | 0 | 12.76 | 12.68 | 12.76 | 12.62 | 12.76 | 52,000 | 659,960 | 12.692 | 7.325 | 7.279 | 7.325 | 7.244 | 7.325 | 90,589 | 7.2852 | 0.47% |
| 2017-08-21 | 0 | 12.70 | 12.70 | 12.80 | 12.64 | 12.72 | 58,000 | 734,640 | 12.666 | 7.290 | 7.290 | 7.347 | 7.256 | 7.302 | 101,042 | 7.2707 | 0.47% |
| 2017-08-18 | 0 | 12.64 | 12.62 | 12.72 | 12.62 | 12.70 | 74,000 | 936,600 | 12.657 | 7.256 | 7.244 | 7.302 | 7.244 | 7.290 | 128,915 | 7.2653 | -1.56% |
| 2017-08-17 | 0 | 12.84 | 12.74 | 12.86 | 12.72 | 12.88 | 242,000 | 3,091,800 | 12.776 | 7.370 | 7.313 | 7.382 | 7.302 | 7.393 | 421,587 | 7.3337 | 0.47% |
| 2017-08-16 | 0 | 12.78 | 12.76 | 12.78 | 12.76 | 12.80 | 58,000 | 742,000 | 12.793 | 7.336 | 7.325 | 7.336 | 7.325 | 7.347 | 101,042 | 7.3435 | 0.47% |
| 2017-08-15 | 0 | 12.72 | 12.72 | 12.80 | 12.70 | 12.80 | 168,000 | 2,147,680 | 12.784 | 7.302 | 7.302 | 7.347 | 7.290 | 7.347 | 292,672 | 7.3382 | 0.16% |
| 2017-08-14 | 0 | 12.70 | 12.70 | 12.80 | 12.52 | 12.82 | 251,000 | 3,163,820 | 12.605 | 7.290 | 7.290 | 7.347 | 7.187 | 7.359 | 437,266 | 7.2355 | 1.11% |
| 2017-08-11 | 0 | 12.56 | 12.54 | 12.60 | 12.52 | 12.70 | 627,000 | 7,864,920 | 12.544 | 7.210 | 7.198 | 7.233 | 7.187 | 7.290 | 1,092,293 | 7.2004 | -1.87% |
| 2017-08-10 | 0 | 12.80 | 12.74 | 12.80 | 12.44 | 13.26 | 1,349,000 | 17,136,900 | 12.703 | 7.347 | 7.313 | 7.347 | 7.141 | 7.612 | 2,350,086 | 7.2920 | -2.88% |
| 2017-08-09 | 0 | 13.18 | 13.02 | 13.18 | 12.98 | 13.18 | 190,000 | 2,473,760 | 13.020 | 7.566 | 7.474 | 7.566 | 7.451 | 7.566 | 330,998 | 7.4736 | 1.38% |
| 2017-08-08 | 0 | 13.00 | 12.98 | 13.00 | 12.94 | 13.02 | 181,000 | 2,352,660 | 12.998 | 7.462 | 7.451 | 7.462 | 7.428 | 7.474 | 315,319 | 7.4612 | -0.31% |
| 2017-08-07 | 0 | 13.04 | 13.04 | 13.10 | 12.94 | 13.08 | 82,000 | 1,066,640 | 13.008 | 7.485 | 7.485 | 7.520 | 7.428 | 7.508 | 142,852 | 7.4668 | 0.62% |
| 2017-08-04 | 0 | 12.96 | 12.96 | 12.98 | 12.96 | 13.00 | 112,000 | 1,452,560 | 12.969 | 7.439 | 7.439 | 7.451 | 7.439 | 7.462 | 195,115 | 7.4446 | 0.00% |
| 2017-08-03 | 0 | 12.96 | 12.96 | 13.00 | 12.94 | 13.06 | 58,000 | 751,840 | 12.963 | 7.439 | 7.439 | 7.462 | 7.428 | 7.497 | 101,042 | 7.4409 | 0.31% |
| 2017-08-02 | 0 | 12.92 | 12.92 | 12.96 | 12.84 | 12.96 | 94,000 | 1,214,400 | 12.919 | 7.416 | 7.416 | 7.439 | 7.370 | 7.439 | 163,757 | 7.4159 | 0.00% |
| 2017-08-01 | 0 | 12.92 | 12.90 | 12.96 | 12.92 | 12.94 | 98,000 | 1,267,320 | 12.932 | 7.416 | 7.405 | 7.439 | 7.416 | 7.428 | 170,725 | 7.4232 | 0.00% |
| 2017-07-31 | 0 | 12.92 | 12.90 | 12.92 | 12.86 | 12.94 | 34,000 | 438,680 | 12.902 | 7.416 | 7.405 | 7.416 | 7.382 | 7.428 | 59,231 | 7.4062 | -0.31% |
| 2017-07-28 | 0 | 12.96 | 12.92 | 12.98 | 12.92 | 13.10 | 94,000 | 1,221,080 | 12.990 | 7.439 | 7.416 | 7.451 | 7.416 | 7.520 | 163,757 | 7.4567 | -0.15% |
| 2017-07-27 | 0 | 12.98 | 12.86 | 12.98 | 12.82 | 12.98 | 115,751 | 1,489,232 | 12.866 | 7.451 | 7.382 | 7.451 | 7.359 | 7.451 | 201,649 | 7.3853 | 1.25% |
| 2017-07-26 | 0 | 12.82 | 12.80 | 12.86 | 12.80 | 13.04 | 144,000 | 1,851,160 | 12.855 | 7.359 | 7.347 | 7.382 | 7.347 | 7.485 | 250,862 | 7.3792 | -1.69% |
| 2017-07-25 | 0 | 13.04 | 12.94 | 13.04 | 13.00 | 13.10 | 24,008 | 313,026 | 13.038 | 7.485 | 7.428 | 7.485 | 7.462 | 7.520 | 41,824 | 7.4843 | -0.61% |
| 2017-07-24 | 0 | 13.12 | 13.08 | 13.12 | 13.04 | 13.16 | 94,000 | 1,233,080 | 13.118 | 7.531 | 7.508 | 7.531 | 7.485 | 7.554 | 163,757 | 7.5299 | 0.31% |
| 2017-07-21 | 0 | 13.08 | 13.06 | 13.12 | 13.06 | 13.22 | 108,000 | 1,415,560 | 13.107 | 7.508 | 7.497 | 7.531 | 7.497 | 7.589 | 188,146 | 7.5237 | -0.30% |
| 2017-07-20 | 0 | 13.12 | 13.10 | 13.12 | 12.76 | 13.24 | 872,000 | 11,461,040 | 13.143 | 7.531 | 7.520 | 7.531 | 7.325 | 7.600 | 1,519,107 | 7.5446 | 2.66% |
| 2017-07-19 | 0 | 12.78 | 12.76 | 12.78 | 12.40 | 12.84 | 582,000 | 7,405,080 | 12.724 | 7.336 | 7.325 | 7.336 | 7.118 | 7.370 | 1,013,899 | 7.3036 | 3.06% |
| 2017-07-18 | 0 | 12.40 | 12.32 | 12.40 | 12.30 | 12.40 | 144,000 | 1,775,840 | 12.332 | 7.118 | 7.072 | 7.118 | 7.060 | 7.118 | 250,862 | 7.0790 | 0.32% |
| 2017-07-17 | 0 | 12.36 | 12.30 | 12.36 | 12.24 | 12.40 | 120,000 | 1,478,720 | 12.323 | 7.095 | 7.060 | 7.095 | 7.026 | 7.118 | 209,051 | 7.0735 | 0.65% |
| 2017-07-14 | 0 | 12.28 | 12.26 | 12.32 | 12.26 | 12.36 | 210,000 | 2,582,040 | 12.295 | 7.049 | 7.038 | 7.072 | 7.038 | 7.095 | 365,840 | 7.0578 | 0.00% |
| 2017-07-13 | 0 | 12.28 | 12.22 | 12.32 | 12.24 | 12.34 | 160,400 | 1,967,776 | 12.268 | 7.049 | 7.015 | 7.072 | 7.026 | 7.083 | 279,432 | 7.0421 | 0.66% |
| 2017-07-12 | 0 | 12.20 | 12.20 | 12.30 | 12.12 | 12.34 | 310,000 | 3,788,600 | 12.221 | 7.003 | 7.003 | 7.060 | 6.957 | 7.083 | 540,049 | 7.0153 | 0.33% |
| 2017-07-11 | 0 | 12.16 | 12.14 | 12.20 | 12.16 | 12.26 | 196,000 | 2,395,080 | 12.220 | 6.980 | 6.969 | 7.003 | 6.980 | 7.038 | 341,451 | 7.0144 | -0.33% |
| 2017-07-10 | 0 | 12.20 | 12.18 | 12.28 | 12.10 | 12.42 | 218,913 | 2,694,982 | 12.311 | 7.003 | 6.992 | 7.049 | 6.946 | 7.129 | 381,367 | 7.0666 | 0.83% |
| 2017-07-07 | 0 | 12.10 | 12.08 | 12.18 | 12.08 | 12.18 | 292,000 | 3,532,040 | 12.096 | 6.946 | 6.934 | 6.992 | 6.934 | 6.992 | 508,692 | 6.9434 | 0.00% |
| 2017-07-06 | 0 | 12.10 | 12.10 | 12.18 | 12.06 | 12.18 | 20,000 | 242,240 | 12.112 | 6.946 | 6.946 | 6.992 | 6.923 | 6.992 | 34,842 | 6.9525 | 0.00% |
| 2017-07-05 | 0 | 12.10 | 12.10 | 12.20 | 12.06 | 12.30 | 142,000 | 1,717,840 | 12.097 | 6.946 | 6.946 | 7.003 | 6.923 | 7.060 | 247,377 | 6.9442 | 0.33% |
| 2017-07-04 | 0 | 12.06 | 12.00 | 12.10 | 11.98 | 12.10 | 144,000 | 1,727,520 | 11.997 | 6.923 | 6.888 | 6.946 | 6.877 | 6.946 | 250,862 | 6.8863 | -0.33% |
| 2017-07-03 | 0 | 12.10 | 12.06 | 12.18 | 12.04 | 12.10 | 26,000 | 313,920 | 12.074 | 6.946 | 6.923 | 6.992 | 6.911 | 6.946 | 45,294 | 6.9306 | 0.67% |
| 2017-06-30 | 0 | 12.02 | 12.00 | 12.08 | 12.00 | 12.10 | 232,000 | 2,794,120 | 12.044 | 6.900 | 6.888 | 6.934 | 6.888 | 6.946 | 404,166 | 6.9133 | -0.33% |
| 2017-06-29 | 0 | 12.06 | 12.04 | 12.08 | 11.96 | 12.10 | 64,000 | 768,600 | 12.009 | 6.923 | 6.911 | 6.934 | 6.865 | 6.946 | 111,494 | 6.8936 | 0.84% |
| 2017-06-28 | 0 | 11.96 | 11.94 | 12.04 | 11.92 | 12.04 | 190,000 | 2,276,360 | 11.981 | 6.865 | 6.854 | 6.911 | 6.842 | 6.911 | 330,998 | 6.8773 | -1.16% |
| 2017-06-27 | 0 | 12.10 | 12.10 | 12.16 | 12.10 | 12.12 | 46,010 | 556,802 | 12.102 | 6.946 | 6.946 | 6.980 | 6.946 | 6.957 | 80,154 | 6.9467 | -0.49% |
| 2017-06-26 | 0 | 12.16 | 12.16 | 12.20 | 12.16 | 12.20 | 146,000 | 1,776,400 | 12.167 | 6.980 | 6.980 | 7.003 | 6.980 | 7.003 | 254,346 | 6.9842 | -0.33% |
| 2017-06-23 | 0 | 12.20 | 12.20 | 12.22 | 12.16 | 12.22 | 26,000 | 316,800 | 12.185 | 7.003 | 7.003 | 7.015 | 6.980 | 7.015 | 45,294 | 6.9942 | -0.33% |
| 2017-06-22 | 0 | 12.24 | 12.24 | 12.30 | 12.08 | 12.30 | 190,000 | 2,328,440 | 12.255 | 7.026 | 7.026 | 7.060 | 6.934 | 7.060 | 330,998 | 7.0346 | 0.00% |
| 2017-06-21 | 0 | 12.24 | 12.24 | 12.26 | 12.00 | 12.24 | 324,000 | 3,936,800 | 12.151 | 7.026 | 7.026 | 7.038 | 6.888 | 7.026 | 564,439 | 6.9747 | 1.66% |
| 2017-06-20 | 0 | 12.04 | 12.04 | 12.12 | 12.00 | 12.16 | 140,000 | 1,691,880 | 12.085 | 6.911 | 6.911 | 6.957 | 6.888 | 6.980 | 243,893 | 6.9370 | -0.66% |
| 2017-06-19 | 0 | 12.12 | 12.10 | 12.14 | 12.00 | 12.12 | 82,000 | 987,480 | 12.042 | 6.957 | 6.946 | 6.969 | 6.888 | 6.957 | 142,852 | 6.9126 | 0.66% |
| 2017-06-16 | 0 | 12.04 | 12.04 | 12.10 | 12.04 | 12.10 | 51,258 | 617,885 | 12.054 | 6.911 | 6.911 | 6.946 | 6.911 | 6.946 | 89,296 | 6.9195 | -0.66% |
| 2017-06-15 | 0 | 12.12 | 12.08 | 12.16 | 12.12 | 12.14 | 26,000 | 315,786 | 12.146 | 6.957 | 6.934 | 6.980 | 6.957 | 6.969 | 45,294 | 6.9718 | -0.66% |
| 2017-06-14 | 0 | 12.20 | 12.12 | 12.24 | 12.06 | 12.26 | 168,000 | 2,044,400 | 12.169 | 7.003 | 6.957 | 7.026 | 6.923 | 7.038 | 292,672 | 6.9853 | 0.99% |
| 2017-06-13 | 0 | 12.08 | 12.08 | 12.10 | 11.98 | 12.12 | 222,008 | 2,680,057 | 12.072 | 6.934 | 6.934 | 6.946 | 6.877 | 6.957 | 386,759 | 6.9295 | 0.50% |
| 2017-06-12 | 0 | 12.02 | 11.98 | 12.02 | 11.86 | 12.10 | 264,000 | 3,163,880 | 11.984 | 6.900 | 6.877 | 6.900 | 6.808 | 6.946 | 459,913 | 6.8793 | 1.35% |
| 2017-06-09 | 0 | 11.86 | 11.86 | 11.92 | 11.86 | 11.96 | 110,000 | 1,310,800 | 11.916 | 6.808 | 6.808 | 6.842 | 6.808 | 6.865 | 191,630 | 6.8402 | -0.84% |
| 2017-06-08 | 0 | 11.96 | 11.92 | 11.96 | 11.90 | 11.98 | 56,000 | 669,000 | 11.946 | 6.865 | 6.842 | 6.865 | 6.831 | 6.877 | 97,557 | 6.8575 | 0.00% |
| 2017-06-07 | 0 | 11.96 | 11.94 | 11.98 | 11.92 | 11.96 | 42,000 | 501,680 | 11.945 | 6.865 | 6.854 | 6.877 | 6.842 | 6.865 | 73,168 | 6.8566 | 0.34% |
| 2017-06-06 | 0 | 11.92 | 11.92 | 11.98 | 11.70 | 12.00 | 250,000 | 2,965,120 | 11.860 | 6.842 | 6.842 | 6.877 | 6.716 | 6.888 | 435,524 | 6.8082 | -0.67% |
| 2017-06-05 | 0 | 12.00 | 11.98 | 12.00 | 11.98 | 12.04 | 72,580 | 871,398 | 12.006 | 6.888 | 6.877 | 6.888 | 6.877 | 6.911 | 126,441 | 6.8917 | -0.33% |
| 2017-06-02 | 0 | 12.04 | 12.04 | 12.08 | 12.00 | 12.14 | 72,000 | 867,520 | 12.049 | 6.911 | 6.911 | 6.934 | 6.888 | 6.969 | 125,431 | 6.9163 | -0.33% |
| 2017-06-01 | 0 | 12.08 | 12.08 | 12.10 | 12.08 | 12.22 | 60,000 | 726,280 | 12.105 | 6.934 | 6.934 | 6.946 | 6.934 | 7.015 | 104,526 | 6.9483 | 0.00% |
| 2017-05-31 | 0 | 12.08 | 12.04 | 12.10 | 12.00 | 12.24 | 228,625 | 2,759,840 | 12.071 | 6.934 | 6.911 | 6.946 | 6.888 | 7.026 | 398,286 | 6.9293 | -1.47% |
| 2017-05-29 | 0 | 12.26 | 12.18 | 12.28 | 12.20 | 12.28 | 20,000 | 244,400 | 12.220 | 7.038 | 6.992 | 7.049 | 7.003 | 7.049 | 34,842 | 7.0145 | 0.00% |
| 2017-05-26 | 0 | 12.26 | 12.14 | 12.26 | 12.06 | 12.30 | 178,000 | 2,181,520 | 12.256 | 7.038 | 6.969 | 7.038 | 6.923 | 7.060 | 310,093 | 7.0351 | 0.16% |
| 2017-05-25 | 0 | 12.24 | 12.22 | 12.24 | 12.18 | 12.26 | 146,000 | 1,782,880 | 12.212 | 7.026 | 7.015 | 7.026 | 6.992 | 7.038 | 254,346 | 7.0097 | 0.49% |
| 2017-05-24 | 0 | 12.18 | 12.12 | 12.18 | 12.00 | 12.20 | 112,000 | 1,361,560 | 12.157 | 6.992 | 6.957 | 6.992 | 6.888 | 7.003 | 195,115 | 6.9783 | 1.33% |
| 2017-05-23 | 0 | 12.02 | 12.02 | 12.06 | 11.90 | 12.12 | 216,000 | 2,589,440 | 11.988 | 6.900 | 6.900 | 6.923 | 6.831 | 6.957 | 376,292 | 6.8815 | 0.50% |
| 2017-05-22 | 0 | 11.96 | 11.94 | 11.98 | 11.94 | 11.98 | 200,000 | 2,392,400 | 11.962 | 6.865 | 6.854 | 6.877 | 6.854 | 6.877 | 348,419 | 6.8664 | 0.00% |
| 2017-05-19 | 0 | 11.96 | 11.86 | 11.96 | 11.88 | 11.96 | 158,000 | 1,883,280 | 11.919 | 6.865 | 6.808 | 6.865 | 6.819 | 6.865 | 275,251 | 6.8420 | 0.17% |
| 2017-05-18 | 0 | 11.94 | 11.90 | 11.94 | 11.88 | 11.98 | 216,000 | 2,574,920 | 11.921 | 6.854 | 6.831 | 6.854 | 6.819 | 6.877 | 376,292 | 6.8429 | -0.33% |
| 2017-05-17 | 0 | 11.98 | 11.94 | 12.00 | 11.92 | 12.08 | 172,000 | 2,064,280 | 12.002 | 6.877 | 6.854 | 6.888 | 6.842 | 6.934 | 299,640 | 6.8892 | -0.33% |
| 2017-05-16 | 0 | 12.02 | 11.98 | 12.02 | 12.00 | 12.06 | 122,000 | 1,468,560 | 12.037 | 6.900 | 6.877 | 6.900 | 6.888 | 6.923 | 212,536 | 6.9097 | 0.17% |
| 2017-05-15 | 0 | 12.00 | 11.96 | 12.02 | 11.98 | 12.16 | 102,000 | 1,228,120 | 12.040 | 6.888 | 6.865 | 6.900 | 6.877 | 6.980 | 177,694 | 6.9114 | 0.50% |
| 2017-05-12 | 0 | 12.24 | 12.22 | 12.24 | 12.18 | 12.32 | 131,960 | 1,617,235 | 12.255 | 6.854 | 6.843 | 6.854 | 6.820 | 6.899 | 235,663 | 6.8625 | -0.97% |
| 2017-05-11 | 0 | 12.36 | 12.26 | 12.36 | 12.26 | 12.40 | 186,000 | 2,294,120 | 12.334 | 6.921 | 6.865 | 6.921 | 6.865 | 6.943 | 332,171 | 6.9064 | 0.32% |
| 2017-05-10 | 0 | 12.32 | 12.26 | 12.32 | 12.28 | 12.36 | 140,000 | 1,723,880 | 12.313 | 6.899 | 6.865 | 6.899 | 6.876 | 6.921 | 250,021 | 6.8949 | 0.49% |
| 2017-05-09 | 0 | 12.26 | 12.18 | 12.28 | 12.06 | 12.30 | 250,600 | 3,045,192 | 12.152 | 6.865 | 6.820 | 6.876 | 6.753 | 6.887 | 447,538 | 6.8043 | 1.32% |
| 2017-05-08 | 0 | 12.10 | 12.06 | 12.12 | 11.94 | 12.16 | 64,000 | 772,360 | 12.068 | 6.775 | 6.753 | 6.787 | 6.686 | 6.809 | 114,295 | 6.7576 | 0.83% |
| 2017-05-05 | 0 | 12.00 | 12.00 | 12.16 | 11.96 | 12.20 | 206,000 | 2,479,320 | 12.036 | 6.719 | 6.719 | 6.809 | 6.697 | 6.831 | 367,888 | 6.7393 | -1.64% |
| 2017-05-04 | 0 | 12.20 | 12.20 | 12.24 | 12.10 | 12.26 | 110,000 | 1,339,040 | 12.173 | 6.831 | 6.831 | 6.854 | 6.775 | 6.865 | 196,445 | 6.8164 | -0.81% |
| 2017-05-02 | 0 | 12.30 | 12.26 | 12.38 | 12.26 | 12.46 | 320,000 | 3,966,680 | 12.396 | 6.887 | 6.865 | 6.932 | 6.865 | 6.977 | 571,477 | 6.9411 | 0.16% |
| 2017-04-28 | 0 | 12.28 | 12.18 | 12.28 | 12.10 | 12.28 | 436,000 | 5,330,920 | 12.227 | 6.876 | 6.820 | 6.876 | 6.775 | 6.876 | 778,638 | 6.8465 | 0.66% |
| 2017-04-27 | 0 | 12.20 | 12.04 | 12.22 | 11.92 | 12.30 | 397,000 | 4,807,100 | 12.109 | 6.831 | 6.742 | 6.843 | 6.675 | 6.887 | 708,989 | 6.7802 | 0.83% |
| 2017-04-26 | 0 | 12.10 | 12.04 | 12.10 | 11.70 | 12.16 | 1,173,000 | 14,088,280 | 12.010 | 6.775 | 6.742 | 6.775 | 6.551 | 6.809 | 2,094,821 | 6.7253 | 4.13% |
| 2017-04-25 | 0 | 11.62 | 11.60 | 11.64 | 11.40 | 11.64 | 622,000 | 7,163,240 | 11.516 | 6.507 | 6.495 | 6.518 | 6.383 | 6.518 | 1,110,809 | 6.4487 | 2.11% |
| 2017-04-24 | 0 | 11.38 | 11.34 | 11.38 | 11.30 | 11.42 | 174,000 | 1,972,800 | 11.338 | 6.372 | 6.350 | 6.372 | 6.327 | 6.395 | 310,741 | 6.3487 | 0.53% |
| 2017-04-21 | 0 | 11.32 | 11.32 | 11.38 | 11.32 | 11.40 | 202,660 | 2,304,458 | 11.371 | 6.339 | 6.339 | 6.372 | 6.339 | 6.383 | 361,924 | 6.3672 | -0.53% |
| 2017-04-20 | 0 | 11.38 | 11.30 | 11.38 | 11.20 | 11.40 | 234,000 | 2,641,440 | 11.288 | 6.372 | 6.327 | 6.372 | 6.271 | 6.383 | 417,893 | 6.3209 | 2.34% |
| 2017-04-19 | 0 | 11.12 | 11.10 | 11.18 | 11.08 | 11.18 | 46,000 | 510,600 | 11.100 | 6.227 | 6.215 | 6.260 | 6.204 | 6.260 | 82,150 | 6.2155 | 0.18% |
| 2017-04-18 | 0 | 11.10 | 11.10 | 11.14 | 11.10 | 11.24 | 66,000 | 735,360 | 11.142 | 6.215 | 6.215 | 6.238 | 6.215 | 6.294 | 117,867 | 6.2389 | -1.25% |
| 2017-04-13 | 0 | 11.24 | 11.20 | 11.30 | 11.12 | 11.28 | 44,000 | 493,440 | 11.215 | 6.294 | 6.271 | 6.327 | 6.227 | 6.316 | 78,578 | 6.2796 | 0.18% |
| 2017-04-12 | 0 | 11.22 | 11.20 | 11.24 | 11.16 | 11.22 | 54,000 | 604,040 | 11.186 | 6.283 | 6.271 | 6.294 | 6.249 | 6.283 | 96,437 | 6.2636 | 0.36% |
| 2017-04-11 | 0 | 11.18 | 11.12 | 11.18 | 11.12 | 11.18 | 96,000 | 1,069,360 | 11.139 | 6.260 | 6.227 | 6.260 | 6.227 | 6.260 | 171,443 | 6.2374 | 0.00% |
| 2017-04-10 | 0 | 11.18 | 11.18 | 11.20 | 11.18 | 11.32 | 108,000 | 1,216,040 | 11.260 | 6.260 | 6.260 | 6.271 | 6.260 | 6.339 | 192,874 | 6.3049 | -0.71% |
| 2017-04-07 | 0 | 11.26 | 11.18 | 11.26 | 11.10 | 11.28 | 82,000 | 919,480 | 11.213 | 6.305 | 6.260 | 6.305 | 6.215 | 6.316 | 146,441 | 6.2788 | 0.54% |
| 2017-04-06 | 0 | 11.20 | 11.14 | 11.28 | 11.14 | 11.24 | 60,000 | 671,320 | 11.189 | 6.271 | 6.238 | 6.316 | 6.238 | 6.294 | 107,152 | 6.2651 | 0.54% |
| 2017-04-05 | 0 | 11.14 | 11.14 | 11.20 | 11.12 | 11.20 | 70,000 | 782,160 | 11.174 | 6.238 | 6.238 | 6.271 | 6.227 | 6.271 | 125,011 | 6.2567 | -0.54% |
| 2017-04-03 | 0 | 11.20 | 11.14 | 11.28 | 11.14 | 11.20 | 54,000 | 603,320 | 11.173 | 6.271 | 6.238 | 6.316 | 6.238 | 6.271 | 96,437 | 6.2561 | 0.90% |
| 2017-03-31 | 0 | 11.10 | 11.08 | 11.12 | 11.00 | 11.12 | 244,000 | 2,707,360 | 11.096 | 6.215 | 6.204 | 6.227 | 6.159 | 6.227 | 435,751 | 6.2131 | 0.36% |
| 2017-03-30 | 0 | 11.06 | 11.06 | 11.08 | 11.00 | 11.10 | 86,000 | 947,800 | 11.021 | 6.193 | 6.193 | 6.204 | 6.159 | 6.215 | 153,584 | 6.1712 | -0.18% |
| 2017-03-29 | 0 | 11.08 | 11.06 | 11.10 | 11.08 | 11.16 | 105,200 | 1,168,944 | 11.112 | 6.204 | 6.193 | 6.215 | 6.204 | 6.249 | 187,873 | 6.2220 | -0.72% |
| 2017-03-28 | 0 | 11.16 | 11.14 | 11.16 | 11.14 | 11.20 | 80,000 | 893,240 | 11.166 | 6.249 | 6.238 | 6.249 | 6.238 | 6.271 | 142,869 | 6.2521 | 0.00% |
| 2017-03-27 | 0 | 11.16 | 11.12 | 11.18 | 11.14 | 11.22 | 198,000 | 2,214,960 | 11.187 | 6.249 | 6.227 | 6.260 | 6.238 | 6.283 | 353,601 | 6.2640 | -0.71% |
| 2017-03-24 | 0 | 11.24 | 11.18 | 11.24 | 11.16 | 11.24 | 82,000 | 919,000 | 11.207 | 6.294 | 6.260 | 6.294 | 6.249 | 6.294 | 146,441 | 6.2756 | 0.00% |
| 2017-03-23 | 0 | 11.24 | 11.20 | 11.26 | 11.20 | 11.26 | 210,000 | 2,358,760 | 11.232 | 6.294 | 6.271 | 6.305 | 6.271 | 6.305 | 375,032 | 6.2895 | 0.00% |
| 2017-03-22 | 0 | 11.24 | 11.20 | 11.24 | 11.22 | 11.32 | 94,000 | 1,058,760 | 11.263 | 6.294 | 6.271 | 6.294 | 6.283 | 6.339 | 167,871 | 6.3070 | -1.23% |
| 2017-03-21 | 0 | 11.38 | 11.32 | 11.38 | 11.32 | 11.44 | 132,000 | 1,504,040 | 11.394 | 6.372 | 6.339 | 6.372 | 6.339 | 6.406 | 235,734 | 6.3802 | 0.89% |
| 2017-03-20 | 0 | 11.28 | 11.24 | 11.28 | 11.18 | 11.30 | 38,000 | 427,320 | 11.245 | 6.316 | 6.294 | 6.316 | 6.260 | 6.327 | 67,863 | 6.2968 | 0.53% |
| 2017-03-17 | 0 | 11.22 | 11.22 | 11.30 | 11.20 | 11.34 | 278,000 | 3,135,760 | 11.280 | 6.283 | 6.283 | 6.327 | 6.271 | 6.350 | 496,471 | 6.3161 | -0.71% |
| 2017-03-16 | 0 | 11.30 | 11.30 | 11.34 | 11.30 | 11.36 | 36,000 | 407,880 | 11.330 | 6.327 | 6.327 | 6.350 | 6.327 | 6.361 | 64,291 | 6.3443 | -0.35% |
| 2017-03-15 | 0 | 11.34 | 11.32 | 11.36 | 11.24 | 11.36 | 230,000 | 2,601,040 | 11.309 | 6.350 | 6.339 | 6.361 | 6.294 | 6.361 | 410,749 | 6.3324 | 0.53% |
| 2017-03-14 | 0 | 11.28 | 11.22 | 11.30 | 11.16 | 11.32 | 324,000 | 3,650,960 | 11.268 | 6.316 | 6.283 | 6.327 | 6.249 | 6.339 | 578,621 | 6.3098 | 1.08% |
| 2017-03-13 | 0 | 11.16 | 11.14 | 11.16 | 11.08 | 11.20 | 180,000 | 2,005,680 | 11.143 | 6.249 | 6.238 | 6.249 | 6.204 | 6.271 | 321,456 | 6.2394 | 0.36% |
| 2017-03-10 | 0 | 11.12 | 11.10 | 11.12 | 11.10 | 11.16 | 104,000 | 1,156,520 | 11.120 | 6.227 | 6.215 | 6.227 | 6.215 | 6.249 | 185,730 | 6.2269 | -0.18% |
| 2017-03-09 | 0 | 11.14 | 11.12 | 11.14 | 11.10 | 11.20 | 200,000 | 2,226,800 | 11.134 | 6.238 | 6.227 | 6.238 | 6.215 | 6.271 | 357,173 | 6.2345 | 0.36% |
| 2017-03-08 | 0 | 11.10 | 11.10 | 11.16 | 11.06 | 11.10 | 58,001 | 642,571 | 11.079 | 6.215 | 6.215 | 6.249 | 6.193 | 6.215 | 103,582 | 6.2035 | 0.00% |
| 2017-03-07 | 0 | 11.10 | 11.08 | 11.10 | 11.08 | 11.12 | 58,000 | 643,880 | 11.101 | 6.215 | 6.204 | 6.215 | 6.204 | 6.227 | 103,580 | 6.2162 | 0.00% |
| 2017-03-06 | 0 | 11.10 | 11.06 | 11.26 | 11.04 | 11.26 | 106,000 | 1,176,680 | 11.101 | 6.215 | 6.193 | 6.305 | 6.182 | 6.305 | 189,302 | 6.2159 | 0.00% |
| 2017-03-03 | 0 | 11.10 | 11.06 | 11.10 | 11.06 | 11.20 | 46,000 | 510,760 | 11.103 | 6.215 | 6.193 | 6.215 | 6.193 | 6.271 | 82,150 | 6.2174 | -0.89% |
| 2017-03-02 | 0 | 11.20 | 11.20 | 11.24 | 11.20 | 11.36 | 136,000 | 1,530,680 | 11.255 | 6.271 | 6.271 | 6.294 | 6.271 | 6.361 | 242,878 | 6.3023 | -0.88% |
| 2017-03-01 | 0 | 11.30 | 11.22 | 11.30 | 11.20 | 11.36 | 190,000 | 2,139,080 | 11.258 | 6.327 | 6.283 | 6.327 | 6.271 | 6.361 | 339,315 | 6.3041 | 1.07% |
| 2017-02-28 | 0 | 11.18 | 11.16 | 11.20 | 10.98 | 11.40 | 509,537 | 5,686,122 | 11.159 | 6.260 | 6.249 | 6.271 | 6.148 | 6.383 | 909,965 | 6.2487 | 2.19% |
| 2017-02-27 | 0 | 10.94 | 10.92 | 10.96 | 10.90 | 11.00 | 54,000 | 590,120 | 10.928 | 6.126 | 6.115 | 6.137 | 6.103 | 6.159 | 96,437 | 6.1192 | 0.18% |
| 2017-02-24 | 0 | 10.92 | 10.90 | 10.92 | 10.84 | 10.94 | 196,934 | 2,147,688 | 10.906 | 6.115 | 6.103 | 6.115 | 6.070 | 6.126 | 351,698 | 6.1066 | 0.00% |
| 2017-02-23 | 0 | 10.92 | 10.92 | 10.94 | 10.88 | 10.96 | 114,000 | 1,244,440 | 10.916 | 6.115 | 6.115 | 6.126 | 6.092 | 6.137 | 203,589 | 6.1125 | 0.18% |
| 2017-02-22 | 0 | 10.90 | 10.80 | 10.90 | 10.78 | 10.90 | 76,000 | 825,520 | 10.862 | 6.103 | 6.047 | 6.103 | 6.036 | 6.103 | 135,726 | 6.0823 | 1.11% |
| 2017-02-21 | 0 | 10.78 | 10.74 | 10.78 | 10.76 | 10.80 | 84,000 | 905,160 | 10.776 | 6.036 | 6.014 | 6.036 | 6.025 | 6.047 | 150,013 | 6.0339 | -0.19% |
| 2017-02-20 | 0 | 10.80 | 10.78 | 10.80 | 10.76 | 10.80 | 80,000 | 863,280 | 10.791 | 6.047 | 6.036 | 6.047 | 6.025 | 6.047 | 142,869 | 6.0424 | 0.00% |
| 2017-02-17 | 0 | 10.80 | 10.76 | 10.80 | 10.74 | 10.90 | 140,000 | 1,511,520 | 10.797 | 6.047 | 6.025 | 6.047 | 6.014 | 6.103 | 250,021 | 6.0456 | 0.19% |
| 2017-02-16 | 0 | 10.78 | 10.78 | 10.84 | 10.78 | 10.86 | 214,000 | 2,314,760 | 10.817 | 6.036 | 6.036 | 6.070 | 6.036 | 6.081 | 382,175 | 6.0568 | -0.19% |
| 2017-02-15 | 0 | 10.80 | 10.80 | 10.86 | 10.74 | 10.86 | 56,000 | 606,640 | 10.833 | 6.047 | 6.047 | 6.081 | 6.014 | 6.081 | 100,009 | 6.0659 | -0.18% |
| 2017-02-14 | 0 | 10.82 | 10.78 | 10.84 | 10.74 | 10.82 | 144,000 | 1,553,920 | 10.791 | 6.059 | 6.036 | 6.070 | 6.014 | 6.059 | 257,165 | 6.0425 | 0.74% |
| 2017-02-13 | 0 | 10.74 | 10.72 | 10.74 | 10.74 | 10.82 | 123,200 | 1,324,448 | 10.750 | 6.014 | 6.003 | 6.014 | 6.014 | 6.059 | 220,019 | 6.0197 | 0.19% |
| 2017-02-10 | 0 | 10.72 | 10.70 | 10.72 | 10.70 | 10.76 | 76,000 | 816,400 | 10.742 | 6.003 | 5.991 | 6.003 | 5.991 | 6.025 | 135,726 | 6.0151 | 0.00% |
| 2017-02-09 | 0 | 10.72 | 10.68 | 10.72 | 10.68 | 10.76 | 120,000 | 1,285,600 | 10.713 | 6.003 | 5.980 | 6.003 | 5.980 | 6.025 | 214,304 | 5.9990 | 0.37% |
| 2017-02-08 | 0 | 10.68 | 10.66 | 10.76 | 10.62 | 10.74 | 106,000 | 1,133,560 | 10.694 | 5.980 | 5.969 | 6.025 | 5.947 | 6.014 | 189,302 | 5.9881 | 0.00% |
| 2017-02-07 | 0 | 10.68 | 10.62 | 10.68 | 10.60 | 10.74 | 190,000 | 2,028,160 | 10.675 | 5.980 | 5.947 | 5.980 | 5.935 | 6.014 | 339,315 | 5.9772 | -0.93% |
| 2017-02-06 | 0 | 10.78 | 10.76 | 10.80 | 10.76 | 10.80 | 62,000 | 668,400 | 10.781 | 6.036 | 6.025 | 6.047 | 6.025 | 6.047 | 110,724 | 6.0366 | 0.75% |
| 2017-02-03 | 0 | 10.70 | 10.68 | 10.72 | 10.66 | 10.74 | 132,000 | 1,412,000 | 10.697 | 5.991 | 5.980 | 6.003 | 5.969 | 6.014 | 235,734 | 5.9898 | 0.00% |
| 2017-02-02 | 0 | 10.70 | 10.70 | 10.76 | 10.70 | 10.78 | 86,000 | 923,400 | 10.737 | 5.991 | 5.991 | 6.025 | 5.991 | 6.036 | 153,584 | 6.0123 | -0.37% |
| 2017-02-01 | 0 | 10.74 | 10.72 | 10.74 | 10.70 | 10.74 | 114,000 | 1,221,800 | 10.718 | 6.014 | 6.003 | 6.014 | 5.991 | 6.014 | 203,589 | 6.0013 | -0.19% |
| 2017-01-27 | 0 | 10.76 | 10.70 | 10.78 | 10.70 | 10.76 | 104,311 | 1,119,973 | 10.737 | 6.025 | 5.991 | 6.036 | 5.991 | 6.025 | 186,285 | 6.0121 | 0.19% |
| 2017-01-26 | 0 | 10.74 | 10.70 | 10.74 | 10.68 | 10.74 | 81,300 | 870,352 | 10.705 | 6.014 | 5.991 | 6.014 | 5.980 | 6.014 | 145,191 | 5.9945 | 0.56% |
| 2017-01-25 | 0 | 10.68 | 10.66 | 10.70 | 10.52 | 10.68 | 70,000 | 741,320 | 10.590 | 5.980 | 5.969 | 5.991 | 5.891 | 5.980 | 125,011 | 5.9301 | 1.33% |
| 2017-01-24 | 0 | 10.54 | 10.52 | 10.54 | 10.52 | 10.60 | 94,000 | 990,720 | 10.540 | 5.902 | 5.891 | 5.902 | 5.891 | 5.935 | 167,871 | 5.9017 | 0.00% |
| 2017-01-23 | 0 | 10.54 | 10.52 | 10.54 | 10.50 | 10.68 | 62,000 | 652,720 | 10.528 | 5.902 | 5.891 | 5.902 | 5.880 | 5.980 | 110,724 | 5.8950 | 0.19% |
| 2017-01-20 | 0 | 10.52 | 10.58 | 10.60 | 10.52 | 10.60 | 104,454 | 1,103,452 | 10.564 | 5.891 | 5.924 | 5.935 | 5.891 | 5.935 | 186,541 | 5.9153 | -0.94% |
| 2017-01-19 | 0 | 10.62 | 10.56 | 10.62 | 10.54 | 10.62 | 94,000 | 996,600 | 10.602 | 5.947 | 5.913 | 5.947 | 5.902 | 5.947 | 167,871 | 5.9367 | -0.38% |
| 2017-01-18 | 0 | 10.66 | 10.58 | 10.66 | 10.52 | 10.66 | 144,000 | 1,526,880 | 10.603 | 5.969 | 5.924 | 5.969 | 5.891 | 5.969 | 257,165 | 5.9374 | 1.14% |
| 2017-01-17 | 0 | 10.54 | 10.54 | 10.58 | 10.52 | 10.58 | 46,000 | 485,440 | 10.553 | 5.902 | 5.902 | 5.924 | 5.891 | 5.924 | 82,150 | 5.9092 | -0.19% |
| 2017-01-16 | 0 | 10.56 | 10.52 | 10.60 | 10.52 | 10.60 | 86,000 | 907,600 | 10.553 | 5.913 | 5.891 | 5.935 | 5.891 | 5.935 | 153,584 | 5.9095 | -0.19% |
| 2017-01-13 | 0 | 10.58 | 10.54 | 10.60 | 10.58 | 10.62 | 22,000 | 233,280 | 10.604 | 5.924 | 5.902 | 5.935 | 5.924 | 5.947 | 39,289 | 5.9375 | -0.19% |
| 2017-01-12 | 0 | 10.60 | 10.56 | 10.60 | 10.56 | 10.70 | 213,200 | 2,267,248 | 10.634 | 5.935 | 5.913 | 5.935 | 5.913 | 5.991 | 380,747 | 5.9547 | -0.93% |
| 2017-01-11 | 0 | 10.70 | 10.66 | 10.70 | 10.64 | 10.70 | 104,000 | 1,111,440 | 10.687 | 5.991 | 5.969 | 5.991 | 5.958 | 5.991 | 185,730 | 5.9842 | 0.00% |
| 2017-01-10 | 0 | 10.70 | 10.66 | 10.70 | 10.62 | 10.70 | 172,000 | 1,835,480 | 10.671 | 5.991 | 5.969 | 5.991 | 5.947 | 5.991 | 307,169 | 5.9755 | 0.00% |
| 2017-01-09 | 0 | 10.70 | 10.64 | 10.70 | 10.68 | 10.72 | 84,000 | 900,320 | 10.718 | 5.991 | 5.958 | 5.991 | 5.980 | 6.003 | 150,013 | 6.0016 | -0.19% |
| 2017-01-06 | 0 | 10.72 | 10.72 | 10.74 | 10.68 | 10.80 | 235,600 | 2,531,168 | 10.743 | 6.003 | 6.003 | 6.014 | 5.980 | 6.047 | 420,750 | 6.0158 | 0.19% |
| 2017-01-05 | 0 | 10.70 | 10.64 | 10.72 | 10.60 | 10.76 | 146,000 | 1,557,200 | 10.666 | 5.991 | 5.958 | 6.003 | 5.935 | 6.025 | 260,736 | 5.9723 | 1.13% |
| 2017-01-04 | 0 | 10.58 | 10.54 | 10.58 | 10.54 | 10.58 | 62,000 | 655,200 | 10.568 | 5.924 | 5.902 | 5.924 | 5.902 | 5.924 | 110,724 | 5.9174 | 0.57% |
| 2017-01-03 | 0 | 10.52 | 10.46 | 10.52 | 10.40 | 10.54 | 148,000 | 1,552,840 | 10.492 | 5.891 | 5.857 | 5.891 | 5.824 | 5.902 | 264,308 | 5.8751 | 1.35% |
| 2016-12-30 | 0 | 10.38 | 10.38 | 10.40 | 10.38 | 10.42 | 374,000 | 3,890,040 | 10.401 | 5.812 | 5.812 | 5.824 | 5.812 | 5.835 | 667,914 | 5.8242 | 0.00% |
| 2016-12-29 | 0 | 10.38 | 10.36 | 10.38 | 10.34 | 10.38 | 20,000 | 207,360 | 10.368 | 5.812 | 5.801 | 5.812 | 5.790 | 5.812 | 35,717 | 5.8056 | 0.00% |
| 2016-12-28 | 0 | 10.38 | 10.34 | 10.40 | 10.38 | 10.44 | 34,002 | 353,941 | 10.409 | 5.812 | 5.790 | 5.824 | 5.812 | 5.846 | 60,723 | 5.8288 | 0.00% |
| 2016-12-23 | 0 | 10.38 | 10.36 | 10.40 | 10.30 | 10.40 | 32,000 | 331,760 | 10.368 | 5.812 | 5.801 | 5.824 | 5.768 | 5.824 | 57,148 | 5.8053 | 0.78% |
| 2016-12-22 | 0 | 10.30 | 10.30 | 10.42 | 10.22 | 10.50 | 150,000 | 1,551,280 | 10.342 | 5.768 | 5.768 | 5.835 | 5.723 | 5.880 | 267,880 | 5.7910 | 0.00% |
| 2016-12-21 | 0 | 10.30 | 10.30 | 10.32 | 10.18 | 10.34 | 282,000 | 2,904,920 | 10.301 | 5.768 | 5.768 | 5.779 | 5.700 | 5.790 | 503,614 | 5.7681 | 0.98% |
| 2016-12-20 | 0 | 10.20 | 10.20 | 10.24 | 10.16 | 10.36 | 424,000 | 4,363,240 | 10.291 | 5.712 | 5.712 | 5.734 | 5.689 | 5.801 | 757,207 | 5.7623 | -1.16% |
| 2016-12-19 | 0 | 10.32 | 10.32 | 10.38 | 10.32 | 10.40 | 184,000 | 1,905,520 | 10.356 | 5.779 | 5.779 | 5.812 | 5.779 | 5.824 | 328,599 | 5.7989 | -0.77% |
| 2016-12-16 | 0 | 10.40 | 10.38 | 10.40 | 10.38 | 10.46 | 162,000 | 1,685,840 | 10.406 | 5.824 | 5.812 | 5.824 | 5.812 | 5.857 | 289,310 | 5.8271 | 0.19% |
| 2016-12-15 | 0 | 10.38 | 10.36 | 10.44 | 10.34 | 10.46 | 238,000 | 2,473,240 | 10.392 | 5.812 | 5.801 | 5.846 | 5.790 | 5.857 | 425,036 | 5.8189 | -1.14% |
| 2016-12-14 | 0 | 10.50 | 10.50 | 10.52 | 10.48 | 10.52 | 40,000 | 419,760 | 10.494 | 5.880 | 5.880 | 5.891 | 5.868 | 5.891 | 71,435 | 5.8761 | 0.38% |
| 2016-12-13 | 0 | 10.46 | 10.46 | 10.50 | 10.46 | 10.50 | 44,000 | 461,720 | 10.494 | 5.857 | 5.857 | 5.880 | 5.857 | 5.880 | 78,578 | 5.8759 | 0.19% |
| 2016-12-12 | 0 | 10.44 | 10.44 | 10.56 | 10.44 | 10.64 | 117,434 | 1,234,553 | 10.513 | 5.846 | 5.846 | 5.913 | 5.846 | 5.958 | 209,721 | 5.8866 | -1.51% |
| 2016-12-09 | 0 | 10.60 | 10.56 | 10.60 | 10.50 | 10.60 | 148,000 | 1,564,400 | 10.570 | 5.935 | 5.913 | 5.935 | 5.880 | 5.935 | 264,308 | 5.9188 | 0.00% |
| 2016-12-08 | 0 | 10.60 | 10.60 | 10.66 | 10.60 | 10.68 | 127,000 | 1,351,960 | 10.645 | 5.935 | 5.935 | 5.969 | 5.935 | 5.980 | 226,805 | 5.9609 | -0.93% |
| 2016-12-07 | 0 | 10.70 | 10.68 | 10.70 | 10.66 | 10.80 | 60,000 | 642,280 | 10.705 | 5.991 | 5.980 | 5.991 | 5.969 | 6.047 | 107,152 | 5.9941 | -0.93% |
| 2016-12-06 | 0 | 10.80 | 10.72 | 10.80 | 10.72 | 10.80 | 6,000 | 64,600 | 10.767 | 6.047 | 6.003 | 6.047 | 6.003 | 6.047 | 10,715 | 6.0288 | 0.75% |
| 2016-12-05 | 0 | 10.72 | 10.72 | 10.78 | 10.72 | 10.74 | 6,000 | 64,400 | 10.733 | 6.003 | 6.003 | 6.036 | 6.003 | 6.014 | 10,715 | 6.0102 | -0.56% |
| 2016-12-02 | 0 | 10.78 | 10.74 | 10.80 | 10.74 | 10.90 | 26,000 | 280,720 | 10.797 | 6.036 | 6.014 | 6.047 | 6.014 | 6.103 | 46,433 | 6.0458 | -0.37% |
| 2016-12-01 | 0 | 10.82 | 10.80 | 10.92 | 10.76 | 10.94 | 110,000 | 1,182,840 | 10.753 | 6.059 | 6.047 | 6.115 | 6.025 | 6.126 | 196,445 | 6.0212 | 0.19% |
| 2016-11-30 | 0 | 10.80 | 10.80 | 11.00 | 10.78 | 11.00 | 222,000 | 2,415,520 | 10.881 | 6.047 | 6.047 | 6.159 | 6.036 | 6.159 | 396,462 | 6.0927 | -0.92% |
| 2016-11-29 | 0 | 10.90 | 10.72 | 10.90 | 10.64 | 10.90 | 196,000 | 2,109,080 | 10.761 | 6.103 | 6.003 | 6.103 | 5.958 | 6.103 | 350,030 | 6.0254 | 1.87% |
| 2016-11-28 | 0 | 10.70 | 10.62 | 10.70 | 10.64 | 10.70 | 130,000 | 1,387,760 | 10.675 | 5.991 | 5.947 | 5.991 | 5.958 | 5.991 | 232,163 | 5.9775 | 0.94% |
| 2016-11-25 | 0 | 10.60 | 10.56 | 10.60 | 10.54 | 10.60 | 34,000 | 359,800 | 10.582 | 5.935 | 5.913 | 5.935 | 5.902 | 5.935 | 60,719 | 5.9256 | 0.76% |
| 2016-11-24 | 0 | 10.52 | 10.52 | 10.60 | 10.50 | 10.62 | 178,000 | 1,883,360 | 10.581 | 5.891 | 5.891 | 5.935 | 5.880 | 5.947 | 317,884 | 5.9247 | -1.87% |
| 2016-11-23 | 0 | 10.72 | 10.64 | 10.72 | 10.70 | 10.76 | 90,000 | 964,920 | 10.721 | 6.003 | 5.958 | 6.003 | 5.991 | 6.025 | 160,728 | 6.0034 | 0.37% |
| 2016-11-22 | 0 | 10.68 | 10.62 | 10.68 | 10.68 | 10.72 | 54,000 | 577,440 | 10.693 | 5.980 | 5.947 | 5.980 | 5.980 | 6.003 | 96,437 | 5.9878 | 0.00% |
| 2016-11-21 | 0 | 10.68 | 10.62 | 10.68 | 10.60 | 10.68 | 62,000 | 660,320 | 10.650 | 5.980 | 5.947 | 5.980 | 5.935 | 5.980 | 110,724 | 5.9637 | 0.19% |
| 2016-11-18 | 0 | 10.66 | 10.60 | 10.66 | 10.62 | 10.68 | 82,000 | 873,400 | 10.651 | 5.969 | 5.935 | 5.969 | 5.947 | 5.980 | 146,441 | 5.9642 | 0.00% |
| 2016-11-17 | 0 | 10.66 | 10.60 | 10.66 | 10.60 | 10.80 | 72,000 | 766,600 | 10.647 | 5.969 | 5.935 | 5.969 | 5.935 | 6.047 | 128,582 | 5.9619 | 0.19% |
| 2016-11-16 | 0 | 10.64 | 10.58 | 10.66 | 10.58 | 10.84 | 116,000 | 1,233,080 | 10.630 | 5.958 | 5.924 | 5.969 | 5.924 | 6.070 | 207,160 | 5.9523 | -0.93% |
| 2016-11-15 | 0 | 10.74 | 10.62 | 10.74 | 10.58 | 10.74 | 106,000 | 1,127,080 | 10.633 | 6.014 | 5.947 | 6.014 | 5.924 | 6.014 | 189,302 | 5.9539 | 0.94% |
| 2016-11-14 | 0 | 10.64 | 10.60 | 10.64 | 10.60 | 10.80 | 150,000 | 1,595,676 | 10.638 | 5.958 | 5.935 | 5.958 | 5.935 | 6.047 | 267,880 | 5.9567 | -1.66% |
| 2016-11-11 | 0 | 10.82 | 10.66 | 10.82 | 10.66 | 10.86 | 176,000 | 1,895,840 | 10.772 | 6.059 | 5.969 | 6.059 | 5.969 | 6.081 | 314,312 | 6.0317 | -0.18% |
| 2016-11-10 | 0 | 10.84 | 10.84 | 10.90 | 10.78 | 10.92 | 96,000 | 1,039,800 | 10.831 | 6.070 | 6.070 | 6.103 | 6.036 | 6.115 | 171,443 | 6.0650 | 0.74% |
| 2016-11-09 | 0 | 10.76 | 10.70 | 10.76 | 10.44 | 11.18 | 378,000 | 4,042,600 | 10.695 | 6.025 | 5.991 | 6.025 | 5.846 | 6.260 | 675,057 | 5.9885 | -2.00% |
| 2016-11-08 | 0 | 10.98 | 10.90 | 11.00 | 10.90 | 11.20 | 34,000 | 371,960 | 10.940 | 6.148 | 6.103 | 6.159 | 6.103 | 6.271 | 60,719 | 6.1259 | -0.18% |
| 2016-11-07 | 0 | 11.00 | 10.92 | 11.00 | 11.00 | 11.04 | 24,000 | 264,480 | 11.020 | 6.159 | 6.115 | 6.159 | 6.159 | 6.182 | 42,861 | 6.1707 | 0.00% |
| 2016-11-04 | 0 | 11.00 | 11.00 | 11.10 | 10.90 | 11.06 | 58,000 | 634,880 | 10.946 | 6.159 | 6.159 | 6.215 | 6.103 | 6.193 | 103,580 | 6.1294 | -0.36% |
| 2016-11-03 | 0 | 11.04 | 10.92 | 11.06 | 10.92 | 11.08 | 50,000 | 548,440 | 10.969 | 6.182 | 6.115 | 6.193 | 6.115 | 6.204 | 89,293 | 6.1420 | 1.10% |
| 2016-11-02 | 0 | 10.92 | 10.88 | 10.94 | 10.80 | 11.08 | 194,002 | 2,114,541 | 10.900 | 6.115 | 6.092 | 6.126 | 6.047 | 6.204 | 346,462 | 6.1032 | -1.80% |
| 2016-11-01 | 0 | 11.12 | 11.08 | 11.14 | 10.98 | 11.16 | 200,000 | 2,220,560 | 11.103 | 6.227 | 6.204 | 6.238 | 6.148 | 6.249 | 357,173 | 6.2170 | 1.46% |
| 2016-10-31 | 0 | 10.96 | 10.92 | 10.96 | 10.88 | 10.96 | 118,000 | 1,286,680 | 10.904 | 6.137 | 6.115 | 6.137 | 6.092 | 6.137 | 210,732 | 6.1058 | 1.29% |
| 2016-10-28 | 0 | 10.82 | 10.78 | 10.82 | 10.78 | 10.98 | 66,000 | 715,320 | 10.838 | 6.059 | 6.036 | 6.059 | 6.036 | 6.148 | 117,867 | 6.0689 | 0.37% |
| 2016-10-27 | 0 | 10.78 | 10.74 | 10.86 | 10.76 | 10.98 | 38,000 | 413,200 | 10.874 | 6.036 | 6.014 | 6.081 | 6.025 | 6.148 | 67,863 | 6.0887 | -1.64% |
| 2016-10-26 | 0 | 10.96 | 10.90 | 10.96 | 10.90 | 10.98 | 26,000 | 284,840 | 10.955 | 6.137 | 6.103 | 6.137 | 6.103 | 6.148 | 46,433 | 6.1345 | 0.00% |
| 2016-10-25 | 0 | 10.96 | 10.80 | 11.00 | 10.78 | 11.02 | 188,000 | 2,045,880 | 10.882 | 6.137 | 6.047 | 6.159 | 6.036 | 6.171 | 335,743 | 6.0936 | 0.00% |
| 2016-10-24 | 0 | 10.96 | 10.92 | 10.96 | 10.82 | 10.96 | 66,000 | 719,320 | 10.899 | 6.137 | 6.115 | 6.137 | 6.059 | 6.137 | 117,867 | 6.1028 | 0.74% |
| 2016-10-20 | 0 | 10.88 | 10.84 | 10.88 | 10.80 | 10.90 | 170,000 | 1,846,600 | 10.862 | 6.092 | 6.070 | 6.092 | 6.047 | 6.103 | 303,597 | 6.0824 | 0.18% |
| 2016-10-19 | 0 | 10.86 | 10.84 | 10.86 | 10.84 | 10.86 | 42,000 | 456,080 | 10.859 | 6.081 | 6.070 | 6.081 | 6.070 | 6.081 | 75,006 | 6.0805 | 0.37% |
| 2016-10-18 | 0 | 10.82 | 10.84 | 10.90 | 10.78 | 11.00 | 62,000 | 674,640 | 10.881 | 6.059 | 6.070 | 6.103 | 6.036 | 6.159 | 110,724 | 6.0930 | -0.37% |
| 2016-10-17 | 0 | 10.86 | 10.86 | 10.90 | 10.86 | 10.96 | 76,000 | 829,760 | 10.918 | 6.081 | 6.081 | 6.103 | 6.081 | 6.137 | 135,726 | 6.1135 | -0.37% |
| 2016-10-14 | 0 | 10.90 | 10.88 | 10.90 | 10.88 | 10.92 | 30,000 | 326,720 | 10.891 | 6.103 | 6.092 | 6.103 | 6.092 | 6.115 | 53,576 | 6.0983 | 0.93% |
| 2016-10-13 | 0 | 10.80 | 10.72 | 10.80 | 10.78 | 11.04 | 186,000 | 2,022,680 | 10.875 | 6.047 | 6.003 | 6.047 | 6.036 | 6.182 | 332,171 | 6.0893 | -1.46% |
| 2016-10-12 | 0 | 10.96 | 10.90 | 10.96 | 10.86 | 11.00 | 33,000 | 359,820 | 10.904 | 6.137 | 6.103 | 6.137 | 6.081 | 6.159 | 58,934 | 6.1055 | -0.36% |
| 2016-10-11 | 0 | 11.00 | 10.98 | 11.00 | 10.94 | 11.26 | 234,000 | 2,578,400 | 11.019 | 6.159 | 6.148 | 6.159 | 6.126 | 6.305 | 417,893 | 6.1700 | -0.36% |
| 2016-10-07 | 0 | 11.04 | 11.02 | 11.04 | 11.00 | 11.14 | 228,000 | 2,524,560 | 11.073 | 6.182 | 6.171 | 6.182 | 6.159 | 6.238 | 407,177 | 6.2001 | -1.43% |
| 2016-10-06 | 0 | 11.20 | 11.14 | 11.20 | 11.14 | 11.24 | 142,000 | 1,589,840 | 11.196 | 6.271 | 6.238 | 6.271 | 6.238 | 6.294 | 253,593 | 6.2693 | 0.36% |
| 2016-10-05 | 0 | 11.16 | 11.16 | 11.18 | 11.08 | 11.32 | 156,000 | 1,750,600 | 11.222 | 6.249 | 6.249 | 6.260 | 6.204 | 6.339 | 278,595 | 6.2837 | -0.89% |
| 2016-10-04 | 0 | 11.26 | 11.22 | 11.26 | 11.08 | 11.30 | 134,000 | 1,504,400 | 11.227 | 6.305 | 6.283 | 6.305 | 6.204 | 6.327 | 239,306 | 6.2865 | 0.54% |
| 2016-10-03 | 0 | 11.20 | 11.12 | 11.20 | 11.08 | 11.24 | 257,000 | 2,870,240 | 11.168 | 6.271 | 6.227 | 6.271 | 6.204 | 6.294 | 458,968 | 6.2537 | 0.90% |
| 2016-09-30 | 0 | 11.10 | 11.04 | 11.20 | 11.04 | 11.34 | 170,000 | 1,906,120 | 11.212 | 6.215 | 6.182 | 6.271 | 6.182 | 6.350 | 303,597 | 6.2784 | -2.12% |
| 2016-09-29 | 0 | 11.34 | 11.26 | 11.36 | 11.24 | 11.40 | 74,000 | 837,120 | 11.312 | 6.350 | 6.305 | 6.361 | 6.294 | 6.383 | 132,154 | 6.3344 | 0.35% |
| 2016-09-28 | 0 | 11.30 | 11.30 | 11.36 | 11.30 | 11.48 | 102,000 | 1,157,520 | 11.348 | 6.327 | 6.327 | 6.361 | 6.327 | 6.428 | 182,158 | 6.3545 | -1.22% |
| 2016-09-27 | 0 | 11.44 | 11.38 | 11.44 | 11.42 | 11.62 | 102,000 | 1,168,080 | 11.452 | 6.406 | 6.372 | 6.406 | 6.395 | 6.507 | 182,158 | 6.4124 | 0.35% |
| 2016-09-26 | 0 | 11.40 | 11.34 | 11.40 | 11.36 | 11.50 | 122,400 | 1,400,272 | 11.440 | 6.383 | 6.350 | 6.383 | 6.361 | 6.439 | 218,590 | 6.4059 | -0.35% |
| 2016-09-23 | 0 | 11.44 | 11.36 | 11.44 | 11.36 | 11.52 | 192,000 | 2,195,160 | 11.433 | 6.406 | 6.361 | 6.406 | 6.361 | 6.451 | 342,886 | 6.4020 | -0.52% |
| 2016-09-22 | 0 | 11.50 | 11.42 | 11.50 | 11.42 | 11.64 | 162,000 | 1,873,320 | 11.564 | 6.439 | 6.395 | 6.439 | 6.395 | 6.518 | 289,310 | 6.4751 | 0.00% |
| 2016-09-21 | 0 | 11.50 | 11.46 | 11.50 | 11.48 | 11.62 | 112,000 | 1,293,800 | 11.552 | 6.439 | 6.417 | 6.439 | 6.428 | 6.507 | 200,017 | 6.4684 | -0.52% |
| 2016-09-20 | 0 | 11.56 | 11.44 | 11.58 | 11.42 | 11.58 | 102,000 | 1,175,240 | 11.522 | 6.473 | 6.406 | 6.484 | 6.395 | 6.484 | 182,158 | 6.4517 | 0.17% |
| 2016-09-19 | 0 | 11.54 | 11.46 | 11.54 | 11.52 | 11.68 | 64,000 | 739,720 | 11.558 | 6.462 | 6.417 | 6.462 | 6.451 | 6.540 | 114,295 | 6.4720 | 0.52% |
| 2016-09-15 | 0 | 11.48 | 11.48 | 11.50 | 11.28 | 11.50 | 262,000 | 2,990,960 | 11.416 | 6.428 | 6.428 | 6.439 | 6.316 | 6.439 | 467,897 | 6.3923 | 2.14% |
| 2016-09-14 | 0 | 11.24 | 11.16 | 11.24 | 11.20 | 11.32 | 216,000 | 2,432,360 | 11.261 | 6.294 | 6.249 | 6.294 | 6.271 | 6.339 | 385,747 | 6.3056 | -0.18% |
| 2016-09-13 | 0 | 11.26 | 11.22 | 11.26 | 11.20 | 11.48 | 148,000 | 1,673,000 | 11.304 | 6.305 | 6.283 | 6.305 | 6.271 | 6.428 | 264,308 | 6.3297 | -0.71% |
| 2016-09-12 | 0 | 11.34 | 11.30 | 11.34 | 11.20 | 11.66 | 394,000 | 4,447,920 | 11.289 | 6.350 | 6.327 | 6.350 | 6.271 | 6.529 | 703,631 | 6.3214 | -2.07% |
| 2016-09-09 | 0 | 11.58 | 11.52 | 11.58 | 11.50 | 11.66 | 196,000 | 2,273,480 | 11.599 | 6.484 | 6.451 | 6.484 | 6.439 | 6.529 | 350,030 | 6.4951 | 0.61% |
| 2016-09-08 | 0 | 11.68 | 11.66 | 11.72 | 11.56 | 11.80 | 296,000 | 3,469,080 | 11.720 | 6.445 | 6.434 | 6.467 | 6.379 | 6.511 | 536,424 | 6.4670 | 1.04% |
| 2016-09-07 | 0 | 11.56 | 11.54 | 11.58 | 11.40 | 11.60 | 72,000 | 828,720 | 11.510 | 6.379 | 6.368 | 6.390 | 6.291 | 6.401 | 130,481 | 6.3512 | 0.87% |
| 2016-09-06 | 0 | 11.46 | 11.44 | 11.50 | 11.42 | 11.60 | 198,000 | 2,272,640 | 11.478 | 6.324 | 6.313 | 6.346 | 6.302 | 6.401 | 358,824 | 6.3336 | -0.17% |
| 2016-09-05 | 0 | 11.48 | 11.38 | 11.56 | 11.42 | 11.64 | 200,000 | 2,311,280 | 11.556 | 6.335 | 6.280 | 6.379 | 6.302 | 6.423 | 362,449 | 6.3768 | -0.69% |
| 2016-09-02 | 0 | 11.56 | 11.52 | 11.56 | 11.28 | 11.60 | 310,000 | 3,538,640 | 11.415 | 6.379 | 6.357 | 6.379 | 6.224 | 6.401 | 561,795 | 6.2988 | 0.70% |
| 2016-09-01 | 0 | 11.48 | 11.40 | 11.50 | 11.24 | 11.48 | 108,000 | 1,231,080 | 11.399 | 6.335 | 6.291 | 6.346 | 6.202 | 6.335 | 195,722 | 6.2899 | 0.70% |
| 2016-08-31 | 0 | 11.40 | 11.26 | 11.48 | 11.18 | 11.74 | 1,204,000 | 13,706,240 | 11.384 | 6.291 | 6.213 | 6.335 | 6.169 | 6.478 | 2,181,941 | 6.2817 | -1.72% |
| 2016-08-30 | 0 | 11.60 | 11.60 | 11.64 | 11.56 | 12.00 | 538,000 | 6,305,000 | 11.719 | 6.401 | 6.401 | 6.423 | 6.379 | 6.622 | 974,987 | 6.4668 | -3.17% |
| 2016-08-29 | 0 | 11.98 | 11.86 | 11.98 | 11.82 | 12.12 | 126,000 | 1,507,600 | 11.965 | 6.611 | 6.544 | 6.611 | 6.522 | 6.688 | 228,343 | 6.6024 | 0.00% |
| 2016-08-26 | 0 | 11.98 | 11.88 | 11.98 | 11.70 | 12.06 | 938,000 | 11,210,360 | 11.951 | 6.611 | 6.555 | 6.611 | 6.456 | 6.655 | 1,699,884 | 6.5948 | 1.35% |
| 2016-08-25 | 0 | 11.82 | 11.80 | 11.84 | 11.20 | 11.88 | 868,000 | 10,140,800 | 11.683 | 6.522 | 6.511 | 6.533 | 6.180 | 6.555 | 1,573,027 | 6.4467 | 4.97% |
| 2016-08-24 | 0 | 11.26 | 11.26 | 11.36 | 11.06 | 11.56 | 548,000 | 6,161,640 | 11.244 | 6.213 | 6.213 | 6.268 | 6.103 | 6.379 | 993,109 | 6.2044 | -2.60% |
| 2016-08-23 | 0 | 11.56 | 11.44 | 11.56 | 10.96 | 12.28 | 2,070,000 | 23,640,400 | 11.420 | 6.379 | 6.313 | 6.379 | 6.048 | 6.776 | 3,751,343 | 6.3018 | -4.46% |
| 2016-08-22 | 0 | 12.10 | 12.06 | 12.14 | 11.60 | 12.20 | 1,782,000 | 21,386,280 | 12.001 | 6.677 | 6.655 | 6.699 | 6.401 | 6.732 | 3,229,417 | 6.6223 | 4.49% |
| 2016-08-19 | 0 | 11.58 | 11.56 | 11.58 | 11.32 | 11.82 | 1,270,000 | 14,773,000 | 11.632 | 6.390 | 6.379 | 6.390 | 6.246 | 6.522 | 2,301,549 | 6.4187 | 2.12% |
| 2016-08-18 | 0 | 11.34 | 11.28 | 11.34 | 11.08 | 11.42 | 541,334 | 6,102,994 | 11.274 | 6.257 | 6.224 | 6.257 | 6.114 | 6.302 | 981,029 | 6.2210 | 0.71% |
| 2016-08-17 | 0 | 11.26 | 11.18 | 11.26 | 10.66 | 11.50 | 1,623,280 | 18,221,953 | 11.225 | 6.213 | 6.169 | 6.213 | 5.882 | 6.346 | 2,941,778 | 6.1942 | 6.03% |
| 2016-08-16 | 0 | 10.62 | 10.60 | 10.72 | 10.60 | 10.80 | 138,000 | 1,474,400 | 10.684 | 5.860 | 5.849 | 5.915 | 5.849 | 5.959 | 250,090 | 5.8955 | -1.67% |
| 2016-08-15 | 0 | 10.80 | 10.78 | 10.82 | 10.52 | 10.88 | 842,000 | 9,037,080 | 10.733 | 5.959 | 5.948 | 5.971 | 5.805 | 6.004 | 1,525,909 | 5.9224 | 3.05% |
| 2016-08-12 | 0 | 10.48 | 10.42 | 10.50 | 10.30 | 10.50 | 436,000 | 4,521,960 | 10.371 | 5.783 | 5.750 | 5.794 | 5.684 | 5.794 | 790,138 | 5.7230 | 1.95% |
| 2016-08-11 | 0 | 10.28 | 10.24 | 10.28 | 10.04 | 10.36 | 412,000 | 4,202,200 | 10.200 | 5.673 | 5.650 | 5.673 | 5.540 | 5.717 | 746,644 | 5.6281 | 2.19% |
| 2016-08-10 | 0 | 10.06 | 10.02 | 10.06 | 10.00 | 10.14 | 154,000 | 1,547,040 | 10.046 | 5.551 | 5.529 | 5.551 | 5.518 | 5.595 | 279,085 | 5.5432 | 0.40% |
| 2016-08-09 | 0 | 10.02 | 10.00 | 10.06 | 10.00 | 10.06 | 100,000 | 1,003,000 | 10.030 | 5.529 | 5.518 | 5.551 | 5.518 | 5.551 | 181,224 | 5.5346 | 0.20% |
| 2016-08-08 | 0 | 10.00 | 10.00 | 10.08 | 9.900 | 10.26 | 396,000 | 3,997,660 | 10.095 | 5.518 | 5.518 | 5.562 | 5.463 | 5.661 | 717,648 | 5.5705 | 1.63% |
| 2016-08-05 | 0 | 9.840 | 9.830 | 9.850 | 9.730 | 9.850 | 286,000 | 2,805,880 | 9.8108 | 5.430 | 5.424 | 5.435 | 5.369 | 5.435 | 518,301 | 5.4136 | 1.13% |
| 2016-08-04 | 0 | 9.730 | 9.730 | 9.770 | 9.580 | 9.800 | 432,000 | 4,201,720 | 9.7262 | 5.369 | 5.369 | 5.391 | 5.286 | 5.408 | 782,889 | 5.3669 | -0.21% |
| 2016-08-03 | 0 | 9.750 | 9.610 | 9.750 | 9.510 | 9.750 | 108,000 | 1,038,200 | 9.6130 | 5.380 | 5.303 | 5.380 | 5.248 | 5.380 | 195,722 | 5.3045 | 0.10% |
| 2016-08-01 | 0 | 9.740 | 9.720 | 9.740 | 9.670 | 9.740 | 102,000 | 990,760 | 9.7133 | 5.375 | 5.364 | 5.375 | 5.336 | 5.375 | 184,849 | 5.3598 | 0.83% |
| 2016-07-29 | 0 | 9.660 | 9.620 | 9.680 | 9.610 | 9.730 | 50,000 | 483,020 | 9.6604 | 5.330 | 5.308 | 5.341 | 5.303 | 5.369 | 90,612 | 5.3306 | 0.52% |
| 2016-07-28 | 0 | 9.610 | 9.610 | 9.630 | 9.600 | 9.730 | 36,700 | 353,092 | 9.6210 | 5.303 | 5.303 | 5.314 | 5.297 | 5.369 | 66,509 | 5.3089 | -0.62% |
| 2016-07-27 | 0 | 9.670 | 9.620 | 9.750 | 9.570 | 9.670 | 36,000 | 346,400 | 9.6222 | 5.336 | 5.308 | 5.380 | 5.281 | 5.336 | 65,241 | 5.3096 | 0.00% |
| 2016-07-26 | 0 | 9.670 | 9.650 | 9.700 | 9.640 | 9.700 | 102,000 | 988,400 | 9.6902 | 5.336 | 5.325 | 5.352 | 5.319 | 5.352 | 184,849 | 5.3471 | 0.52% |
| 2016-07-25 | 0 | 9.620 | 9.600 | 9.650 | 9.570 | 9.650 | 74,000 | 711,680 | 9.6173 | 5.308 | 5.297 | 5.325 | 5.281 | 5.325 | 134,106 | 5.3068 | 0.31% |
| 2016-07-22 | 0 | 9.590 | 9.560 | 9.590 | 9.550 | 9.600 | 60,000 | 575,680 | 9.5947 | 5.292 | 5.275 | 5.292 | 5.270 | 5.297 | 108,735 | 5.2944 | -0.42% |
| 2016-07-21 | 0 | 9.630 | 9.620 | 9.630 | 9.540 | 9.650 | 132,000 | 1,268,120 | 9.6070 | 5.314 | 5.308 | 5.314 | 5.264 | 5.325 | 239,216 | 5.3011 | 1.37% |
| 2016-07-20 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.550 | 144,000 | 1,368,820 | 9.5057 | 5.242 | 5.242 | 5.270 | 5.187 | 5.270 | 260,963 | 5.2453 | 0.53% |
| 2016-07-19 | 0 | 9.450 | 9.420 | 9.450 | 9.400 | 9.470 | 66,000 | 622,060 | 9.4252 | 5.215 | 5.198 | 5.215 | 5.187 | 5.226 | 119,608 | 5.2008 | 0.53% |
| 2016-07-18 | 0 | 9.400 | 9.380 | 9.440 | 9.330 | 9.400 | 72,000 | 673,560 | 9.3550 | 5.187 | 5.176 | 5.209 | 5.148 | 5.187 | 130,481 | 5.1621 | 0.53% |
| 2016-07-15 | 0 | 9.350 | 9.310 | 9.400 | 9.350 | 9.350 | 10,000 | 93,500 | 9.3500 | 5.159 | 5.137 | 5.187 | 5.159 | 5.159 | 18,122 | 5.1594 | -0.32% |
| 2016-07-14 | 0 | 9.380 | 9.370 | 9.400 | 9.340 | 9.460 | 30,000 | 281,280 | 9.3760 | 5.176 | 5.170 | 5.187 | 5.154 | 5.220 | 54,367 | 5.1737 | -0.64% |
| 2016-07-13 | 0 | 9.440 | 9.400 | 9.450 | 9.240 | 9.450 | 256,000 | 2,383,860 | 9.3120 | 5.209 | 5.187 | 5.215 | 5.099 | 5.215 | 463,934 | 5.1384 | 1.94% |
| 2016-07-12 | 0 | 9.260 | 9.230 | 9.260 | 9.220 | 9.260 | 64,000 | 590,820 | 9.2316 | 5.110 | 5.093 | 5.110 | 5.088 | 5.110 | 115,984 | 5.0940 | 0.22% |
| 2016-07-11 | 0 | 9.240 | 9.230 | 9.240 | 9.220 | 9.260 | 68,000 | 627,820 | 9.2326 | 5.099 | 5.093 | 5.099 | 5.088 | 5.110 | 123,233 | 5.0946 | 0.76% |
| 2016-07-08 | 0 | 9.170 | 9.150 | 9.180 | 9.170 | 9.200 | 94,000 | 863,420 | 9.1853 | 5.060 | 5.049 | 5.066 | 5.060 | 5.077 | 170,351 | 5.0685 | -0.54% |
| 2016-07-07 | 0 | 9.220 | 9.160 | 9.220 | 9.150 | 9.220 | 72,000 | 661,760 | 9.1911 | 5.088 | 5.055 | 5.088 | 5.049 | 5.088 | 130,481 | 5.0717 | 0.33% |
| 2016-07-06 | 0 | 9.190 | 9.150 | 9.200 | 9.120 | 9.190 | 36,000 | 329,520 | 9.1533 | 5.071 | 5.049 | 5.077 | 5.032 | 5.071 | 65,241 | 5.0508 | 0.11% |
| 2016-07-05 | 0 | 9.180 | 9.160 | 9.190 | 9.050 | 9.280 | 222,000 | 2,028,360 | 9.1368 | 5.066 | 5.055 | 5.071 | 4.994 | 5.121 | 402,318 | 5.0417 | -1.61% |
| 2016-07-04 | 0 | 9.330 | 9.300 | 9.320 | 9.180 | 9.330 | 164,000 | 1,519,620 | 9.2660 | 5.148 | 5.132 | 5.143 | 5.066 | 5.148 | 297,208 | 5.1130 | 2.08% |
| 2016-06-30 | 0 | 9.140 | 9.130 | 9.160 | 9.050 | 9.220 | 200,000 | 1,825,300 | 9.1265 | 5.043 | 5.038 | 5.055 | 4.994 | 5.088 | 362,449 | 5.0360 | 1.11% |
| 2016-06-29 | 0 | 9.040 | 9.030 | 9.080 | 9.020 | 9.080 | 54,000 | 489,220 | 9.0596 | 4.988 | 4.983 | 5.010 | 4.977 | 5.010 | 97,861 | 4.9991 | 0.78% |
| 2016-06-28 | 0 | 8.970 | 8.970 | 9.010 | 8.920 | 9.000 | 50,000 | 448,580 | 8.9716 | 4.950 | 4.950 | 4.972 | 4.922 | 4.966 | 90,612 | 4.9506 | -0.33% |
| 2016-06-27 | 0 | 9.000 | 9.000 | 9.020 | 8.960 | 9.020 | 68,000 | 611,540 | 8.9932 | 4.966 | 4.966 | 4.977 | 4.944 | 4.977 | 123,233 | 4.9625 | -0.11% |
| 2016-06-24 | 0 | 9.010 | 8.940 | 9.020 | 8.720 | 9.030 | 246,000 | 2,195,220 | 8.9237 | 4.972 | 4.933 | 4.977 | 4.812 | 4.983 | 445,812 | 4.9241 | -0.77% |
| 2016-06-23 | 0 | 9.080 | 9.050 | 9.080 | 9.040 | 9.100 | 56,000 | 508,100 | 9.0732 | 5.010 | 4.994 | 5.010 | 4.988 | 5.021 | 101,486 | 5.0066 | 0.22% |
| 2016-06-22 | 0 | 9.060 | 9.020 | 9.060 | 8.940 | 9.070 | 482,000 | 4,353,420 | 9.0320 | 4.999 | 4.977 | 4.999 | 4.933 | 5.005 | 873,501 | 4.9839 | 0.33% |
| 2016-06-21 | 0 | 9.030 | 9.030 | 9.040 | 8.920 | 9.040 | 96,000 | 866,920 | 9.0304 | 4.983 | 4.983 | 4.988 | 4.922 | 4.988 | 173,975 | 4.9830 | 0.00% |
| 2016-06-20 | 0 | 9.030 | 9.010 | 9.070 | 8.870 | 9.090 | 103,026 | 931,064 | 9.0372 | 4.983 | 4.972 | 5.005 | 4.894 | 5.016 | 186,708 | 4.9867 | 2.03% |
| 2016-06-17 | 0 | 8.850 | 8.820 | 8.830 | 8.830 | 9.030 | 666,000 | 5,972,880 | 8.9683 | 4.883 | 4.867 | 4.872 | 4.872 | 4.983 | 1,206,954 | 4.9487 | -1.12% |
| 2016-06-16 | 0 | 8.950 | 8.950 | 8.980 | 8.940 | 9.040 | 268,000 | 2,404,540 | 8.9722 | 4.939 | 4.939 | 4.955 | 4.933 | 4.988 | 485,681 | 4.9509 | -1.00% |
| 2016-06-15 | 0 | 9.040 | 9.040 | 9.080 | 8.980 | 9.040 | 236,000 | 2,126,460 | 9.0104 | 4.988 | 4.988 | 5.010 | 4.955 | 4.988 | 427,689 | 4.9720 | 0.56% |
| 2016-06-14 | 0 | 8.990 | 8.990 | 9.000 | 8.970 | 9.030 | 178,000 | 1,603,040 | 9.0058 | 4.961 | 4.961 | 4.966 | 4.950 | 4.983 | 322,579 | 4.9694 | -0.22% |
| 2016-06-13 | 0 | 9.010 | 9.000 | 9.010 | 9.000 | 9.200 | 146,000 | 1,324,960 | 9.0751 | 4.972 | 4.966 | 4.972 | 4.966 | 5.077 | 264,587 | 5.0076 | -1.64% |
| 2016-06-10 | 0 | 9.160 | 9.160 | 9.200 | 9.150 | 9.310 | 54,000 | 498,100 | 9.2241 | 5.055 | 5.055 | 5.077 | 5.049 | 5.137 | 97,861 | 5.0899 | -1.61% |
| 2016-06-08 | 0 | 9.310 | 9.310 | 9.330 | 9.170 | 9.370 | 228,000 | 2,116,600 | 9.2833 | 5.137 | 5.137 | 5.148 | 5.060 | 5.170 | 413,191 | 5.1226 | 1.20% |
| 2016-06-07 | 0 | 9.200 | 9.150 | 9.220 | 9.040 | 9.240 | 188,000 | 1,719,500 | 9.1463 | 5.077 | 5.049 | 5.088 | 4.988 | 5.099 | 340,702 | 5.0469 | 2.34% |
| 2016-06-06 | 0 | 8.990 | 8.980 | 9.050 | 8.950 | 9.000 | 80,000 | 719,080 | 8.9885 | 4.961 | 4.955 | 4.994 | 4.939 | 4.966 | 144,979 | 4.9599 | -0.22% |
| 2016-06-03 | 0 | 9.010 | 9.010 | 9.030 | 8.980 | 9.030 | 169,118 | 1,521,855 | 8.9988 | 4.972 | 4.972 | 4.983 | 4.955 | 4.983 | 306,483 | 4.9655 | 0.45% |
| 2016-06-02 | 0 | 8.970 | 8.940 | 8.980 | 8.950 | 9.080 | 46,000 | 413,580 | 8.9909 | 4.950 | 4.933 | 4.955 | 4.939 | 5.010 | 83,363 | 4.9612 | -0.11% |
| 2016-06-01 | 0 | 8.980 | 8.980 | 8.990 | 8.930 | 9.080 | 174,000 | 1,564,931 | 8.9939 | 4.955 | 4.955 | 4.961 | 4.928 | 5.010 | 315,330 | 4.9628 | 0.90% |
| 2016-05-31 | 0 | 8.900 | 8.930 | 9.000 | 8.820 | 9.000 | 298,000 | 2,654,220 | 8.9068 | 4.911 | 4.928 | 4.966 | 4.867 | 4.966 | 540,048 | 4.9148 | 0.91% |
| 2016-05-30 | 0 | 8.820 | 8.800 | 8.870 | 8.820 | 8.870 | 102,000 | 902,420 | 8.8473 | 4.867 | 4.856 | 4.894 | 4.867 | 4.894 | 184,849 | 4.8819 | -0.34% |
| 2016-05-27 | 0 | 8.850 | 8.780 | 8.850 | 8.780 | 8.850 | 74,000 | 653,940 | 8.8370 | 4.883 | 4.845 | 4.883 | 4.845 | 4.883 | 134,106 | 4.8763 | 0.11% |
| 2016-05-26 | 0 | 8.840 | 8.790 | 8.840 | 8.760 | 8.850 | 70,000 | 616,540 | 8.8077 | 4.878 | 4.850 | 4.878 | 4.834 | 4.883 | 126,857 | 4.8601 | 0.23% |
| 2016-05-25 | 0 | 8.820 | 8.800 | 8.840 | 8.800 | 8.870 | 84,000 | 742,180 | 8.8355 | 4.867 | 4.856 | 4.878 | 4.856 | 4.894 | 152,228 | 4.8754 | 1.38% |
| 2016-05-24 | 0 | 8.700 | 8.700 | 8.740 | 8.700 | 8.800 | 36,000 | 313,840 | 8.7178 | 4.801 | 4.801 | 4.823 | 4.801 | 4.856 | 65,241 | 4.8105 | 0.00% |
| 2016-05-23 | 0 | 8.700 | 8.580 | 8.740 | 8.510 | 8.750 | 412,000 | 3,576,480 | 8.6808 | 4.801 | 4.734 | 4.823 | 4.696 | 4.828 | 746,644 | 4.7901 | -0.23% |
| 2016-05-20 | 0 | 8.720 | 8.700 | 8.720 | 8.700 | 8.720 | 290,000 | 2,523,340 | 8.7012 | 4.812 | 4.801 | 4.812 | 4.801 | 4.812 | 525,550 | 4.8013 | 0.58% |
| 2016-05-19 | 0 | 8.670 | 8.670 | 8.740 | 8.650 | 8.730 | 372,000 | 3,230,480 | 8.6841 | 4.784 | 4.784 | 4.823 | 4.773 | 4.817 | 674,154 | 4.7919 | -0.12% |
| 2016-05-18 | 0 | 8.680 | 8.680 | 8.730 | 8.650 | 8.700 | 514,000 | 4,462,200 | 8.6813 | 4.790 | 4.790 | 4.817 | 4.773 | 4.801 | 931,493 | 4.7904 | -0.23% |
| 2016-05-17 | 0 | 8.700 | 8.680 | 8.780 | - | - | 0 | 0 | - | 4.801 | 4.790 | 4.845 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 8.700 | 8.700 | 8.740 | 8.660 | 8.750 | 146,000 | 1,271,420 | 8.7084 | 4.801 | 4.801 | 4.823 | 4.779 | 4.828 | 264,587 | 4.8053 | -0.11% |
| 2016-05-13 | 0 | 8.710 | 8.710 | 8.750 | 8.700 | 8.750 | 46,000 | 401,260 | 8.7230 | 4.806 | 4.806 | 4.828 | 4.801 | 4.828 | 83,363 | 4.8134 | -0.23% |
| 2016-05-12 | 0 | 8.730 | 8.730 | 8.800 | 8.730 | 8.790 | 42,000 | 368,100 | 8.7643 | 4.817 | 4.817 | 4.856 | 4.817 | 4.850 | 76,114 | 4.8362 | -0.68% |
| 2016-05-11 | 0 | 8.790 | 8.750 | 8.790 | 8.750 | 8.790 | 18,000 | 158,000 | 8.7778 | 4.850 | 4.828 | 4.850 | 4.828 | 4.850 | 32,620 | 4.8436 | 0.11% |
| 2016-05-10 | 0 | 8.780 | 8.780 | 8.790 | 8.720 | 8.800 | 124,640 | 1,090,716 | 8.7509 | 4.845 | 4.845 | 4.850 | 4.812 | 4.856 | 225,878 | 4.8288 | -0.11% |
| 2016-05-09 | 0 | 8.790 | 8.730 | 8.800 | 8.700 | 8.820 | 14,900 | 130,648 | 8.7683 | 4.850 | 4.817 | 4.856 | 4.801 | 4.867 | 27,002 | 4.8384 | -0.11% |
| 2016-05-06 | 0 | 8.800 | 8.780 | 8.800 | 8.750 | 8.830 | 94,000 | 827,520 | 8.8034 | 4.856 | 4.845 | 4.856 | 4.828 | 4.872 | 170,351 | 4.8577 | -0.23% |
| 2016-05-05 | 0 | 8.820 | 8.800 | 8.820 | 8.710 | 8.830 | 92,000 | 809,020 | 8.7937 | 4.867 | 4.856 | 4.867 | 4.806 | 4.872 | 166,726 | 4.8524 | -0.11% |
| 2016-05-04 | 0 | 8.830 | 8.830 | 8.840 | 8.700 | 8.850 | 236,000 | 2,082,060 | 8.8223 | 4.872 | 4.872 | 4.878 | 4.801 | 4.883 | 427,689 | 4.8682 | 0.11% |
| 2016-05-03 | 0 | 8.820 | 8.800 | 8.850 | 8.800 | 8.850 | 48,000 | 424,120 | 8.8358 | 4.867 | 4.856 | 4.883 | 4.856 | 4.883 | 86,988 | 4.8756 | 0.68% |
| 2016-04-29 | 0 | 8.760 | 8.730 | 8.820 | 8.760 | 8.850 | 210,000 | 1,851,900 | 8.8186 | 4.834 | 4.817 | 4.867 | 4.834 | 4.883 | 380,571 | 4.8661 | -0.68% |
| 2016-04-28 | 0 | 9.080 | 9.080 | 9.090 | 9.040 | 9.080 | 152,000 | 1,377,859 | 9.0649 | 4.867 | 4.867 | 4.872 | 4.845 | 4.867 | 283,581 | 4.8588 | 0.22% |
| 2016-04-27 | 0 | 9.060 | 9.000 | 9.060 | 8.890 | 9.080 | 148,000 | 1,333,040 | 9.0070 | 4.856 | 4.824 | 4.856 | 4.765 | 4.867 | 276,118 | 4.8278 | 0.67% |
| 2016-04-26 | 0 | 9.000 | 8.930 | 9.000 | 8.900 | 9.030 | 56,000 | 503,540 | 8.9918 | 4.824 | 4.786 | 4.824 | 4.770 | 4.840 | 104,477 | 4.8196 | -0.44% |
| 2016-04-25 | 0 | 9.040 | 9.030 | 9.040 | 9.040 | 9.040 | 20,000 | 180,800 | 9.0400 | 4.845 | 4.840 | 4.845 | 4.845 | 4.845 | 37,313 | 4.8455 | 0.44% |
| 2016-04-22 | 0 | 9.000 | 8.970 | 9.000 | 8.950 | 9.000 | 52,000 | 466,960 | 8.9800 | 4.824 | 4.808 | 4.824 | 4.797 | 4.824 | 97,015 | 4.8133 | 0.11% |
| 2016-04-21 | 0 | 8.990 | 8.990 | 9.000 | 8.970 | 9.010 | 66,000 | 593,740 | 8.9961 | 4.819 | 4.819 | 4.824 | 4.808 | 4.829 | 123,134 | 4.8219 | 1.01% |
| 2016-04-20 | 0 | 8.900 | 8.890 | 8.970 | 8.890 | 8.980 | 56,000 | 501,620 | 8.9575 | 4.770 | 4.765 | 4.808 | 4.765 | 4.813 | 104,477 | 4.8012 | -0.78% |
| 2016-04-19 | 0 | 8.970 | 8.970 | 8.980 | 8.930 | 8.970 | 92,000 | 823,700 | 8.9533 | 4.808 | 4.808 | 4.813 | 4.786 | 4.808 | 171,641 | 4.7990 | 0.79% |
| 2016-04-18 | 0 | 8.900 | 8.890 | 8.990 | 8.900 | 8.990 | 78,000 | 698,700 | 8.9577 | 4.770 | 4.765 | 4.819 | 4.770 | 4.819 | 145,522 | 4.8013 | -1.00% |
| 2016-04-15 | 0 | 8.990 | 8.910 | 8.990 | 8.910 | 9.000 | 28,000 | 251,280 | 8.9743 | 4.819 | 4.776 | 4.819 | 4.776 | 4.824 | 52,239 | 4.8102 | 0.00% |
| 2016-04-14 | 0 | 8.990 | 8.990 | 9.000 | 8.900 | 9.180 | 1,468,000 | 13,125,280 | 8.9409 | 4.819 | 4.819 | 4.824 | 4.770 | 4.920 | 2,738,796 | 4.7924 | 0.90% |
| 2016-04-13 | 0 | 8.910 | 8.880 | 8.910 | 8.740 | 8.930 | 194,000 | 1,727,200 | 8.9031 | 4.776 | 4.760 | 4.776 | 4.685 | 4.786 | 361,939 | 4.7721 | -0.22% |
| 2016-04-12 | 0 | 8.930 | 8.850 | 8.950 | 8.800 | 8.930 | 58,000 | 514,620 | 8.8728 | 4.786 | 4.744 | 4.797 | 4.717 | 4.786 | 108,209 | 4.7558 | 0.11% |
| 2016-04-11 | 0 | 8.920 | 8.820 | 8.930 | 8.840 | 8.920 | 104,380 | 927,321 | 8.8841 | 4.781 | 4.728 | 4.786 | 4.738 | 4.781 | 194,738 | 4.7619 | 0.22% |
| 2016-04-08 | 0 | 8.900 | 8.890 | 8.900 | 8.800 | 8.900 | 98,000 | 867,940 | 8.8565 | 4.770 | 4.765 | 4.770 | 4.717 | 4.770 | 182,835 | 4.7471 | 0.34% |
| 2016-04-07 | 0 | 8.870 | 8.810 | 8.870 | 8.790 | 8.870 | 24,000 | 211,520 | 8.8133 | 4.754 | 4.722 | 4.754 | 4.711 | 4.754 | 44,776 | 4.7240 | 1.03% |
| 2016-04-06 | 0 | 8.780 | 8.780 | 8.840 | 8.730 | 8.800 | 22,000 | 193,380 | 8.7900 | 4.706 | 4.706 | 4.738 | 4.679 | 4.717 | 41,045 | 4.7115 | 0.57% |
| 2016-04-05 | 0 | 8.730 | 8.710 | 8.760 | 8.710 | 8.800 | 78,000 | 681,540 | 8.7377 | 4.679 | 4.669 | 4.695 | 4.669 | 4.717 | 145,522 | 4.6834 | -0.23% |
| 2016-04-01 | 0 | 8.750 | 8.750 | 8.840 | 8.740 | 8.840 | 120,000 | 1,053,060 | 8.7755 | 4.690 | 4.690 | 4.738 | 4.685 | 4.738 | 223,880 | 4.7037 | -1.02% |
| 2016-03-31 | 0 | 8.840 | 8.800 | 8.840 | 8.510 | 8.900 | 170,000 | 1,501,020 | 8.8295 | 4.738 | 4.717 | 4.738 | 4.561 | 4.770 | 317,163 | 4.7326 | -0.34% |
| 2016-03-30 | 0 | 8.870 | 8.820 | 8.870 | 8.810 | 8.900 | 14,000 | 124,280 | 8.8771 | 4.754 | 4.728 | 4.754 | 4.722 | 4.770 | 26,119 | 4.7582 | 0.11% |
| 2016-03-29 | 0 | 8.860 | 8.830 | 8.900 | 8.780 | 8.860 | 30,000 | 264,200 | 8.8067 | 4.749 | 4.733 | 4.770 | 4.706 | 4.749 | 55,970 | 4.7204 | 0.45% |
| 2016-03-24 | 0 | 8.820 | 8.800 | 8.840 | 8.770 | 8.880 | 54,000 | 477,820 | 8.8485 | 4.728 | 4.717 | 4.738 | 4.701 | 4.760 | 100,746 | 4.7428 | -0.23% |
| 2016-03-23 | 0 | 8.840 | 8.830 | 8.880 | 8.840 | 8.840 | 2,000 | 17,680 | 8.8400 | 4.738 | 4.733 | 4.760 | 4.738 | 4.738 | 3,731 | 4.7383 | -0.45% |
| 2016-03-22 | 0 | 8.880 | 8.880 | 8.900 | 8.790 | 8.850 | 10,000 | 88,140 | 8.8140 | 4.760 | 4.760 | 4.770 | 4.711 | 4.744 | 18,657 | 4.7243 | 0.11% |
| 2016-03-21 | 0 | 8.870 | 8.820 | 8.880 | 8.870 | 8.880 | 30,000 | 266,280 | 8.8760 | 4.754 | 4.728 | 4.760 | 4.754 | 4.760 | 55,970 | 4.7576 | 0.00% |
| 2016-03-18 | 0 | 8.870 | 8.820 | 8.970 | 8.820 | 8.880 | 16,000 | 141,920 | 8.8700 | 4.754 | 4.728 | 4.808 | 4.728 | 4.760 | 29,851 | 4.7543 | 0.45% |
| 2016-03-17 | 0 | 8.830 | 8.800 | 8.920 | 8.790 | 8.950 | 76,000 | 672,700 | 8.8513 | 4.733 | 4.717 | 4.781 | 4.711 | 4.797 | 141,791 | 4.7443 | 0.23% |
| 2016-03-16 | 0 | 8.810 | 8.810 | 8.920 | 8.800 | 8.860 | 64,000 | 565,780 | 8.8403 | 4.722 | 4.722 | 4.781 | 4.717 | 4.749 | 119,403 | 4.7384 | -0.90% |
| 2016-03-15 | 0 | 8.890 | 8.850 | 8.910 | 8.880 | 8.940 | 17,000 | 151,390 | 8.9053 | 4.765 | 4.744 | 4.776 | 4.760 | 4.792 | 31,716 | 4.7733 | 0.45% |
| 2016-03-14 | 0 | 8.850 | 8.840 | 8.910 | 8.810 | 8.900 | 125,000 | 1,107,900 | 8.8632 | 4.744 | 4.738 | 4.776 | 4.722 | 4.770 | 233,208 | 4.7507 | 0.34% |
| 2016-03-11 | 0 | 8.820 | 8.820 | 8.860 | 8.800 | 8.850 | 97,912 | 864,350 | 8.8278 | 4.728 | 4.728 | 4.749 | 4.717 | 4.744 | 182,671 | 4.7317 | -0.34% |
| 2016-03-10 | 0 | 8.850 | 8.830 | 8.880 | 8.830 | 8.850 | 10,000 | 88,460 | 8.8460 | 4.744 | 4.733 | 4.760 | 4.733 | 4.744 | 18,657 | 4.7415 | -0.23% |
| 2016-03-09 | 0 | 8.870 | 8.860 | 8.900 | 8.840 | 8.900 | 58,400 | 517,932 | 8.8687 | 4.754 | 4.749 | 4.770 | 4.738 | 4.770 | 108,955 | 4.7536 | 0.00% |
| 2016-03-08 | 0 | 8.870 | 8.870 | 8.900 | 8.870 | 8.900 | 74,000 | 657,200 | 8.8811 | 4.754 | 4.754 | 4.770 | 4.754 | 4.770 | 138,059 | 4.7603 | -0.56% |
| 2016-03-07 | 0 | 8.920 | 8.860 | 8.920 | 8.850 | 8.930 | 64,000 | 568,700 | 8.8859 | 4.781 | 4.749 | 4.781 | 4.744 | 4.786 | 119,403 | 4.7629 | 1.59% |
| 2016-03-04 | 0 | 8.780 | 8.840 | 8.880 | 8.750 | 8.850 | 216,010 | 1,899,888 | 8.7954 | 4.706 | 4.738 | 4.760 | 4.690 | 4.744 | 403,002 | 4.7143 | 0.80% |
| 2016-03-03 | 0 | 8.710 | 8.690 | 8.710 | 8.600 | 8.800 | 182,000 | 1,581,600 | 8.6901 | 4.669 | 4.658 | 4.669 | 4.610 | 4.717 | 339,551 | 4.6579 | -1.02% |
| 2016-03-02 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.850 | 70,640 | 618,522 | 8.7560 | 4.717 | 4.717 | 4.744 | 4.663 | 4.744 | 131,791 | 4.6932 | 1.38% |
| 2016-03-01 | 0 | 8.680 | 8.700 | 8.750 | 8.600 | 8.750 | 118,000 | 1,022,540 | 8.6656 | 4.652 | 4.663 | 4.690 | 4.610 | 4.690 | 220,148 | 4.6448 | 0.70% |
| 2016-02-29 | 0 | 8.620 | 8.550 | 8.620 | 8.550 | 8.620 | 120,000 | 1,032,480 | 8.6040 | 4.620 | 4.583 | 4.620 | 4.583 | 4.620 | 223,880 | 4.6118 | 0.35% |
| 2016-02-26 | 0 | 8.590 | 8.570 | 8.610 | 8.520 | 8.610 | 54,000 | 463,620 | 8.5856 | 4.604 | 4.594 | 4.615 | 4.567 | 4.615 | 100,746 | 4.6019 | 1.06% |
| 2016-02-25 | 0 | 8.500 | 8.500 | 8.590 | 8.410 | 8.610 | 36,000 | 306,140 | 8.5039 | 4.556 | 4.556 | 4.604 | 4.508 | 4.615 | 67,164 | 4.5581 | -0.12% |
| 2016-02-24 | 0 | 8.510 | 8.460 | 8.610 | 8.450 | 8.510 | 16,000 | 135,840 | 8.4900 | 4.561 | 4.535 | 4.615 | 4.529 | 4.561 | 29,851 | 4.5507 | -0.93% |
| 2016-02-23 | 0 | 8.590 | 8.540 | 8.600 | - | - | 0 | 0 | - | 4.604 | 4.577 | 4.610 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 8.590 | 8.550 | 8.610 | 8.560 | 8.610 | 18,000 | 154,300 | 8.5722 | 4.604 | 4.583 | 4.615 | 4.588 | 4.615 | 33,582 | 4.5947 | 0.23% |
| 2016-02-19 | 0 | 8.570 | 8.470 | 8.570 | 8.400 | 8.570 | 63,440 | 537,135 | 8.4668 | 4.594 | 4.540 | 4.594 | 4.502 | 4.594 | 118,358 | 4.5382 | 0.00% |
| 2016-02-18 | 0 | 8.570 | 8.570 | 8.620 | 8.550 | 8.620 | 44,000 | 378,000 | 8.5909 | 4.594 | 4.594 | 4.620 | 4.583 | 4.620 | 82,089 | 4.6047 | 0.59% |
| 2016-02-17 | 0 | 8.520 | 8.390 | 8.540 | 8.380 | 8.550 | 34,000 | 285,820 | 8.4065 | 4.567 | 4.497 | 4.577 | 4.492 | 4.583 | 63,433 | 4.5059 | 1.19% |
| 2016-02-16 | 0 | 8.420 | 8.420 | 8.500 | 8.380 | 8.380 | 12,000 | 100,560 | 8.3800 | 4.513 | 4.513 | 4.556 | 4.492 | 4.492 | 22,388 | 4.4917 | 0.48% |
| 2016-02-15 | 0 | 8.380 | 8.380 | 8.460 | 8.380 | 8.480 | 20,000 | 168,280 | 8.4140 | 4.492 | 4.492 | 4.535 | 4.492 | 4.545 | 37,313 | 4.5099 | 0.60% |
| 2016-02-12 | 0 | 8.330 | 8.280 | 8.310 | 8.270 | 8.360 | 94,000 | 782,280 | 8.3221 | 4.465 | 4.438 | 4.454 | 4.433 | 4.481 | 175,373 | 4.4607 | -1.54% |
| 2016-02-11 | 0 | 8.460 | 8.390 | 8.570 | 8.390 | 8.490 | 26,000 | 219,420 | 8.4392 | 4.535 | 4.497 | 4.594 | 4.497 | 4.551 | 48,507 | 4.5234 | -0.35% |
| 2016-02-05 | 0 | 8.490 | 8.460 | 8.500 | 8.400 | 8.500 | 178,000 | 1,502,260 | 8.4397 | 4.551 | 4.535 | 4.556 | 4.502 | 4.556 | 332,088 | 4.5237 | 1.07% |
| 2016-02-04 | 0 | 8.400 | 8.400 | 8.530 | 8.320 | 8.410 | 116,000 | 969,580 | 8.3584 | 4.502 | 4.502 | 4.572 | 4.460 | 4.508 | 216,417 | 4.4801 | 0.00% |
| 2016-02-03 | 0 | 8.400 | 8.370 | 8.450 | 8.290 | 8.420 | 22,000 | 184,180 | 8.3718 | 4.502 | 4.486 | 4.529 | 4.443 | 4.513 | 41,045 | 4.4873 | -0.24% |
| 2016-02-02 | 0 | 8.420 | 8.420 | 8.500 | 8.420 | 8.560 | 74,000 | 627,260 | 8.4765 | 4.513 | 4.513 | 4.556 | 4.513 | 4.588 | 138,059 | 4.5434 | 0.60% |
| 2016-02-01 | 0 | 8.370 | 8.360 | 8.400 | 8.300 | 8.390 | 50,000 | 416,660 | 8.3332 | 4.486 | 4.481 | 4.502 | 4.449 | 4.497 | 93,283 | 4.4666 | -0.36% |
| 2016-01-29 | 0 | 8.400 | 8.340 | 8.480 | 8.210 | 8.470 | 42,000 | 349,540 | 8.3224 | 4.502 | 4.470 | 4.545 | 4.401 | 4.540 | 78,358 | 4.4608 | 2.19% |
| 2016-01-28 | 0 | 8.220 | 8.220 | 8.270 | 8.160 | 8.170 | 6,000 | 49,000 | 8.1667 | 4.406 | 4.406 | 4.433 | 4.374 | 4.379 | 11,194 | 4.3773 | 0.00% |
| 2016-01-27 | 0 | 8.220 | 8.120 | 8.220 | 8.110 | 8.230 | 146,000 | 1,190,200 | 8.1521 | 4.406 | 4.352 | 4.406 | 4.347 | 4.411 | 272,387 | 4.3695 | 0.74% |
| 2016-01-26 | 0 | 8.160 | 8.120 | 8.270 | 8.160 | 8.280 | 24,000 | 197,500 | 8.2292 | 4.374 | 4.352 | 4.433 | 4.374 | 4.438 | 44,776 | 4.4108 | -1.21% |
| 2016-01-25 | 0 | 8.260 | 8.260 | 8.280 | 7.940 | 8.330 | 62,000 | 511,380 | 8.2481 | 4.427 | 4.427 | 4.438 | 4.256 | 4.465 | 115,671 | 4.4210 | -1.08% |
| 2016-01-22 | 0 | 8.350 | 8.300 | 8.370 | 8.300 | 8.500 | 56,000 | 469,640 | 8.3864 | 4.476 | 4.449 | 4.486 | 4.449 | 4.556 | 104,477 | 4.4951 | 0.48% |
| 2016-01-21 | 0 | 8.310 | 8.120 | 8.330 | 8.220 | 8.370 | 196,000 | 1,628,120 | 8.3067 | 4.454 | 4.352 | 4.465 | 4.406 | 4.486 | 365,670 | 4.4524 | -0.24% |
| 2016-01-20 | 0 | 8.330 | 8.290 | 8.330 | 8.300 | 8.560 | 160,000 | 1,345,000 | 8.4063 | 4.465 | 4.443 | 4.465 | 4.449 | 4.588 | 298,506 | 4.5058 | -3.81% |
| 2016-01-19 | 0 | 8.660 | 8.580 | 8.660 | 8.530 | 8.660 | 50,000 | 430,240 | 8.6048 | 4.642 | 4.599 | 4.642 | 4.572 | 4.642 | 93,283 | 4.6122 | 0.12% |
| 2016-01-18 | 0 | 8.650 | 8.550 | 8.760 | 8.550 | 8.750 | 106,000 | 915,740 | 8.6391 | 4.636 | 4.583 | 4.695 | 4.583 | 4.690 | 197,760 | 4.6306 | -1.70% |
| 2016-01-15 | 0 | 8.800 | 8.730 | 8.820 | 8.730 | 8.860 | 46,000 | 404,360 | 8.7904 | 4.717 | 4.679 | 4.728 | 4.679 | 4.749 | 85,821 | 4.7117 | -1.23% |
| 2016-01-14 | 0 | 8.910 | 8.820 | 8.920 | 8.700 | 8.910 | 34,000 | 300,700 | 8.8441 | 4.776 | 4.728 | 4.781 | 4.663 | 4.776 | 63,433 | 4.7405 | 0.45% |
| 2016-01-13 | 0 | 8.870 | 8.820 | 8.900 | 8.820 | 8.930 | 58,000 | 513,300 | 8.8500 | 4.754 | 4.728 | 4.770 | 4.728 | 4.786 | 108,209 | 4.7436 | -0.11% |
| 2016-01-12 | 0 | 8.880 | 8.810 | 8.880 | 8.880 | 8.900 | 10,000 | 88,860 | 8.8860 | 4.760 | 4.722 | 4.760 | 4.760 | 4.770 | 18,657 | 4.7629 | 0.00% |
| 2016-01-11 | 0 | 8.880 | 8.860 | 8.900 | 8.870 | 8.990 | 248,000 | 2,221,720 | 8.9585 | 4.760 | 4.749 | 4.770 | 4.754 | 4.819 | 462,685 | 4.8018 | -2.20% |
| 2016-01-08 | 0 | 9.080 | 9.030 | 9.080 | 8.930 | 9.080 | 154,000 | 1,387,400 | 9.0091 | 4.867 | 4.840 | 4.867 | 4.786 | 4.867 | 287,312 | 4.8289 | 0.89% |
| 2016-01-07 | 0 | 9.000 | 8.880 | 9.080 | 8.890 | 9.100 | 182,000 | 1,641,000 | 9.0165 | 4.824 | 4.760 | 4.867 | 4.765 | 4.878 | 339,551 | 4.8329 | -1.10% |
| 2016-01-06 | 0 | 9.100 | 9.100 | 9.260 | 9.100 | 9.170 | 28,000 | 255,480 | 9.1243 | 4.878 | 4.878 | 4.963 | 4.878 | 4.915 | 52,239 | 4.8906 | -0.87% |
| 2016-01-05 | 0 | 9.180 | 9.150 | 9.190 | 9.100 | 9.200 | 142,000 | 1,300,380 | 9.1576 | 4.920 | 4.904 | 4.926 | 4.878 | 4.931 | 264,924 | 4.9085 | -0.86% |
| 2016-01-04 | 0 | 9.260 | 9.170 | 9.260 | 9.180 | 9.270 | 14,000 | 128,800 | 9.2000 | 4.963 | 4.915 | 4.963 | 4.920 | 4.969 | 26,119 | 4.9312 | -0.43% |
| 2015-12-31 | 0 | 9.300 | 9.300 | 9.310 | 9.280 | 9.280 | 4,000 | 37,120 | 9.2800 | 4.985 | 4.985 | 4.990 | 4.974 | 4.974 | 7,463 | 4.9741 | 0.00% |
| 2015-12-30 | 0 | 9.300 | 9.280 | 9.380 | 9.300 | 9.300 | 6,000 | 55,760 | 9.2933 | 4.985 | 4.974 | 5.028 | 4.985 | 4.985 | 11,194 | 4.9812 | 0.11% |
| 2015-12-29 | 0 | 9.290 | 9.240 | 9.290 | 9.230 | 9.290 | 28,000 | 259,700 | 9.2750 | 4.979 | 4.953 | 4.979 | 4.947 | 4.979 | 52,239 | 4.9714 | -0.11% |
| 2015-12-28 | 0 | 9.300 | 9.220 | 9.300 | 9.200 | 9.320 | 54,000 | 502,180 | 9.2996 | 4.985 | 4.942 | 4.985 | 4.931 | 4.996 | 100,746 | 4.9846 | -0.11% |
| 2015-12-24 | 0 | 9.310 | 9.300 | 9.320 | 9.310 | 9.310 | 2,000 | 18,620 | 9.3100 | 4.990 | 4.985 | 4.996 | 4.990 | 4.990 | 3,731 | 4.9902 | 0.11% |
| 2015-12-23 | 0 | 9.300 | 9.240 | 9.300 | 9.240 | 9.320 | 60,000 | 557,300 | 9.2883 | 4.985 | 4.953 | 4.985 | 4.953 | 4.996 | 111,940 | 4.9786 | 0.32% |
| 2015-12-22 | 0 | 9.270 | 9.270 | 9.320 | 9.250 | 9.320 | 20,000 | 185,860 | 9.2930 | 4.969 | 4.969 | 4.996 | 4.958 | 4.996 | 37,313 | 4.9811 | -0.54% |
| 2015-12-21 | 0 | 9.320 | 9.300 | 9.320 | - | - | 0 | 0 | - | 4.996 | 4.985 | 4.996 | - | - | 0 | - | -0.21% |
| 2015-12-18 | 0 | 9.340 | 9.250 | 9.340 | 9.220 | 9.360 | 138,000 | 1,284,600 | 9.3087 | 5.006 | 4.958 | 5.006 | 4.942 | 5.017 | 257,462 | 4.9895 | 0.97% |
| 2015-12-17 | 0 | 9.250 | 9.190 | 9.310 | 9.190 | 9.310 | 90,000 | 834,663 | 9.2740 | 4.958 | 4.926 | 4.990 | 4.926 | 4.990 | 167,910 | 4.9709 | -0.22% |
| 2015-12-16 | 0 | 9.270 | 9.240 | 9.300 | 9.170 | 9.300 | 36,000 | 333,500 | 9.2639 | 4.969 | 4.953 | 4.985 | 4.915 | 4.985 | 67,164 | 4.9655 | 0.11% |
| 2015-12-15 | 0 | 9.260 | 9.200 | 9.260 | 9.250 | 9.270 | 14,000 | 129,620 | 9.2586 | 4.963 | 4.931 | 4.963 | 4.958 | 4.969 | 26,119 | 4.9626 | -0.11% |
| 2015-12-14 | 0 | 9.270 | 9.200 | 9.280 | 9.180 | 9.350 | 64,000 | 592,220 | 9.2534 | 4.969 | 4.931 | 4.974 | 4.920 | 5.012 | 119,403 | 4.9599 | -0.11% |
| 2015-12-11 | 0 | 9.280 | 9.200 | 9.300 | 9.200 | 9.330 | 228,000 | 2,123,320 | 9.3128 | 4.974 | 4.931 | 4.985 | 4.931 | 5.001 | 425,372 | 4.9917 | -0.64% |
| 2015-12-10 | 0 | 9.340 | 9.340 | 9.440 | 9.330 | 9.360 | 108,580 | 1,014,236 | 9.3409 | 5.006 | 5.006 | 5.060 | 5.001 | 5.017 | 202,574 | 5.0067 | 0.00% |
| 2015-12-09 | 0 | 9.340 | 9.230 | 9.340 | 9.240 | 9.360 | 150,001 | 1,400,089 | 9.3339 | 5.006 | 4.947 | 5.006 | 4.953 | 5.017 | 279,852 | 5.0030 | -0.11% |
| 2015-12-08 | 0 | 9.350 | 9.350 | 9.400 | 9.330 | 9.380 | 47,000 | 439,623 | 9.3537 | 5.012 | 5.012 | 5.038 | 5.001 | 5.028 | 87,686 | 5.0136 | -0.11% |
| 2015-12-07 | 0 | 9.360 | 9.360 | 9.430 | 9.340 | 9.450 | 64,000 | 601,160 | 9.3931 | 5.017 | 5.017 | 5.054 | 5.006 | 5.065 | 119,403 | 5.0347 | -0.64% |
| 2015-12-04 | 0 | 9.420 | 9.340 | 9.430 | 9.320 | 9.440 | 45,600 | 427,588 | 9.3769 | 5.049 | 5.006 | 5.054 | 4.996 | 5.060 | 85,074 | 5.0261 | 0.64% |
| 2015-12-03 | 0 | 9.360 | 9.350 | 9.380 | 9.310 | 9.400 | 22,000 | 206,300 | 9.3773 | 5.017 | 5.012 | 5.028 | 4.990 | 5.038 | 41,045 | 5.0262 | -0.11% |
| 2015-12-02 | 0 | 9.370 | 9.370 | 9.380 | 9.340 | 9.390 | 232,000 | 2,174,940 | 9.3747 | 5.022 | 5.022 | 5.028 | 5.006 | 5.033 | 432,834 | 5.0249 | -0.11% |
| 2015-12-01 | 0 | 9.380 | 9.360 | 9.380 | 9.290 | 9.400 | 172,000 | 1,611,862 | 9.3713 | 5.028 | 5.017 | 5.028 | 4.979 | 5.038 | 320,894 | 5.0230 | 0.21% |
| 2015-11-30 | 0 | 9.360 | 9.210 | 9.250 | 9.200 | 9.450 | 336,000 | 3,125,940 | 9.3034 | 5.017 | 4.937 | 4.958 | 4.931 | 5.065 | 626,863 | 4.9866 | 0.00% |
| 2015-11-27 | 0 | 9.360 | 9.330 | 9.380 | 9.340 | 9.390 | 156,000 | 1,459,160 | 9.3536 | 5.017 | 5.001 | 5.028 | 5.006 | 5.033 | 291,044 | 5.0135 | 0.11% |
| 2015-11-26 | 0 | 9.350 | 9.350 | 9.380 | 9.280 | 9.390 | 302,234 | 2,826,318 | 9.3514 | 5.012 | 5.012 | 5.028 | 4.974 | 5.033 | 563,867 | 5.0124 | 0.43% |
| 2015-11-25 | 0 | 9.310 | 9.310 | 9.330 | 9.270 | 9.360 | 156,000 | 1,450,370 | 9.2972 | 4.990 | 4.990 | 5.001 | 4.969 | 5.017 | 291,044 | 4.9833 | 0.43% |
| 2015-11-24 | 0 | 9.270 | 9.270 | 9.350 | 9.260 | 9.350 | 300,000 | 2,792,000 | 9.3067 | 4.969 | 4.969 | 5.012 | 4.963 | 5.012 | 559,700 | 4.9884 | -0.54% |
| 2015-11-23 | 0 | 9.320 | 9.320 | 9.350 | 9.290 | 9.380 | 82,000 | 764,800 | 9.3268 | 4.996 | 4.996 | 5.012 | 4.979 | 5.028 | 152,985 | 4.9992 | -0.43% |
| 2015-11-20 | 0 | 9.360 | 9.330 | 9.360 | 9.250 | 9.380 | 154,000 | 1,435,680 | 9.3226 | 5.017 | 5.001 | 5.017 | 4.958 | 5.028 | 287,312 | 4.9969 | 0.86% |
| 2015-11-19 | 0 | 9.280 | 9.260 | 9.310 | 9.210 | 9.290 | 50,000 | 462,960 | 9.2592 | 4.974 | 4.963 | 4.990 | 4.937 | 4.979 | 93,283 | 4.9629 | 0.54% |
| 2015-11-18 | 0 | 9.230 | 9.220 | 9.250 | 9.180 | 9.290 | 16,000 | 147,620 | 9.2263 | 4.947 | 4.942 | 4.958 | 4.920 | 4.979 | 29,851 | 4.9453 | -0.22% |
| 2015-11-17 | 0 | 9.250 | 9.230 | 9.250 | 9.200 | 9.260 | 90,000 | 830,880 | 9.2320 | 4.958 | 4.947 | 4.958 | 4.931 | 4.963 | 167,910 | 4.9484 | 0.33% |
| 2015-11-16 | 0 | 9.220 | 9.170 | 9.260 | 9.060 | 9.220 | 74,000 | 678,380 | 9.1673 | 4.942 | 4.915 | 4.963 | 4.856 | 4.942 | 138,059 | 4.9137 | 0.22% |
| 2015-11-13 | 0 | 9.200 | 9.120 | 9.200 | 9.090 | 9.200 | 86,000 | 783,380 | 9.1091 | 4.931 | 4.888 | 4.931 | 4.872 | 4.931 | 160,447 | 4.8825 | -0.11% |
| 2015-11-12 | 0 | 9.210 | 9.210 | 9.250 | 9.200 | 9.210 | 60,000 | 552,220 | 9.2037 | 4.937 | 4.937 | 4.958 | 4.931 | 4.937 | 111,940 | 4.9332 | 0.11% |
| 2015-11-11 | 0 | 9.200 | 9.200 | 9.260 | 9.140 | 9.250 | 68,000 | 622,680 | 9.1571 | 4.931 | 4.931 | 4.963 | 4.899 | 4.958 | 126,865 | 4.9082 | 0.22% |
| 2015-11-10 | 0 | 9.180 | 9.120 | 9.180 | 9.100 | 9.200 | 42,000 | 383,960 | 9.1419 | 4.920 | 4.888 | 4.920 | 4.878 | 4.931 | 78,358 | 4.9001 | -0.22% |
| 2015-11-09 | 0 | 9.200 | 9.200 | 9.240 | 9.200 | 9.250 | 88,000 | 811,220 | 9.2184 | 4.931 | 4.931 | 4.953 | 4.931 | 4.958 | 164,179 | 4.9411 | -0.43% |
| 2015-11-06 | 0 | 9.240 | 9.240 | 9.260 | 9.240 | 9.270 | 60,000 | 554,840 | 9.2473 | 4.953 | 4.953 | 4.963 | 4.953 | 4.969 | 111,940 | 4.9566 | -0.11% |
| 2015-11-05 | 0 | 9.250 | 9.240 | 9.260 | 9.180 | 9.290 | 68,000 | 628,260 | 9.2391 | 4.958 | 4.953 | 4.963 | 4.920 | 4.979 | 126,865 | 4.9522 | -0.54% |
| 2015-11-04 | 0 | 9.300 | 9.300 | 9.320 | 9.160 | 9.320 | 248,000 | 2,301,160 | 9.2789 | 4.985 | 4.985 | 4.996 | 4.910 | 4.996 | 462,685 | 4.9735 | 0.65% |
| 2015-11-03 | 0 | 9.240 | 9.240 | 9.250 | 9.160 | 9.300 | 246,000 | 2,277,660 | 9.2588 | 4.953 | 4.953 | 4.958 | 4.910 | 4.985 | 458,954 | 4.9627 | 0.00% |
| 2015-11-02 | 0 | 9.240 | 9.210 | 9.270 | 9.170 | 9.300 | 252,000 | 2,332,700 | 9.2567 | 4.953 | 4.937 | 4.969 | 4.915 | 4.985 | 470,148 | 4.9616 | 0.76% |
| 2015-10-30 | 0 | 9.170 | 9.160 | 9.190 | 8.910 | 9.200 | 414,000 | 3,772,160 | 9.1115 | 4.915 | 4.910 | 4.926 | 4.776 | 4.931 | 772,385 | 4.8838 | 3.27% |
| 2015-10-29 | 0 | 8.880 | 8.880 | 8.920 | 8.850 | 8.890 | 108,000 | 959,140 | 8.8809 | 4.760 | 4.760 | 4.781 | 4.744 | 4.765 | 201,492 | 4.7602 | -0.11% |
| 2015-10-28 | 0 | 8.890 | 8.890 | 8.900 | 8.780 | 8.900 | 166,000 | 1,466,560 | 8.8347 | 4.765 | 4.765 | 4.770 | 4.706 | 4.770 | 309,700 | 4.7354 | 0.57% |
| 2015-10-27 | 0 | 8.840 | 8.810 | 8.840 | 8.780 | 8.840 | 90,000 | 792,380 | 8.8042 | 4.738 | 4.722 | 4.738 | 4.706 | 4.738 | 167,910 | 4.7191 | -0.45% |
| 2015-10-26 | 0 | 8.880 | 8.860 | 8.880 | 8.740 | 8.930 | 260,000 | 2,286,120 | 8.7928 | 4.760 | 4.749 | 4.760 | 4.685 | 4.786 | 485,073 | 4.7129 | 0.23% |
| 2015-10-23 | 0 | 8.860 | 8.830 | 8.860 | 8.800 | 8.860 | 155,200 | 1,369,840 | 8.8263 | 4.749 | 4.733 | 4.749 | 4.717 | 4.749 | 289,551 | 4.7309 | 0.57% |
| 2015-10-22 | 0 | 8.810 | 8.750 | 8.810 | 8.740 | 8.810 | 88,000 | 772,160 | 8.7745 | 4.722 | 4.690 | 4.722 | 4.685 | 4.722 | 164,179 | 4.7032 | 0.00% |
| 2015-10-20 | 0 | 8.810 | 8.760 | 8.810 | 8.730 | 8.810 | 49,000 | 430,550 | 8.7867 | 4.722 | 4.695 | 4.722 | 4.679 | 4.722 | 91,418 | 4.7097 | 0.34% |
| 2015-10-19 | 0 | 8.780 | 8.740 | 8.780 | 8.710 | 8.820 | 66,000 | 578,700 | 8.7682 | 4.706 | 4.685 | 4.706 | 4.669 | 4.728 | 123,134 | 4.6998 | -0.23% |
| 2015-10-16 | 0 | 8.800 | 8.720 | 8.800 | 8.690 | 8.830 | 110,000 | 961,900 | 8.7445 | 4.717 | 4.674 | 4.717 | 4.658 | 4.733 | 205,223 | 4.6871 | -0.23% |
| 2015-10-15 | 0 | 8.820 | 8.780 | 8.820 | 8.660 | 8.920 | 44,000 | 387,460 | 8.8059 | 4.728 | 4.706 | 4.728 | 4.642 | 4.781 | 82,089 | 4.7200 | 0.46% |
| 2015-10-14 | 0 | 8.780 | 8.680 | 8.800 | 8.650 | 8.780 | 70,000 | 609,740 | 8.7106 | 4.706 | 4.652 | 4.717 | 4.636 | 4.706 | 130,597 | 4.6689 | 0.57% |
| 2015-10-13 | 0 | 8.730 | 8.650 | 8.730 | 8.600 | 8.730 | 28,000 | 242,380 | 8.6564 | 4.679 | 4.636 | 4.679 | 4.610 | 4.679 | 52,239 | 4.6399 | 0.34% |
| 2015-10-12 | 0 | 8.700 | 8.670 | 8.700 | 8.680 | 8.740 | 44,000 | 383,280 | 8.7109 | 4.663 | 4.647 | 4.663 | 4.652 | 4.685 | 82,089 | 4.6691 | -0.11% |
| 2015-10-09 | 0 | 8.710 | 8.670 | 8.710 | 8.650 | 8.730 | 46,000 | 399,520 | 8.6852 | 4.669 | 4.647 | 4.669 | 4.636 | 4.679 | 85,821 | 4.6553 | 0.69% |
| 2015-10-08 | 0 | 8.650 | 8.520 | 8.660 | 8.500 | 8.710 | 48,000 | 413,200 | 8.6083 | 4.636 | 4.567 | 4.642 | 4.556 | 4.669 | 89,552 | 4.6141 | -0.57% |
| 2015-10-07 | 0 | 8.700 | 8.660 | 8.700 | 8.610 | 8.700 | 36,937 | 319,692 | 8.6551 | 4.663 | 4.642 | 4.663 | 4.615 | 4.663 | 68,912 | 4.6391 | 0.69% |
| 2015-10-06 | 0 | 8.640 | 8.580 | 8.640 | 8.500 | 8.690 | 156,000 | 1,334,280 | 8.5531 | 4.631 | 4.599 | 4.631 | 4.556 | 4.658 | 291,044 | 4.5845 | 0.00% |
| 2015-10-05 | 0 | 8.640 | 8.560 | 8.640 | 8.570 | 8.690 | 30,000 | 258,580 | 8.6193 | 4.631 | 4.588 | 4.631 | 4.594 | 4.658 | 55,970 | 4.6200 | 0.70% |
| 2015-10-02 | 0 | 8.580 | 8.570 | 8.580 | 8.220 | 8.610 | 430,000 | 3,615,620 | 8.4084 | 4.599 | 4.594 | 4.599 | 4.406 | 4.615 | 802,236 | 4.5069 | 4.76% |
| 2015-09-30 | 0 | 8.190 | 8.140 | 8.190 | 8.130 | 8.260 | 130,000 | 1,059,400 | 8.1492 | 4.390 | 4.363 | 4.390 | 4.358 | 4.427 | 242,536 | 4.3680 | -0.36% |
| 2015-09-29 | 0 | 8.220 | 8.200 | 8.220 | 8.030 | 8.630 | 254,000 | 2,082,520 | 8.1989 | 4.406 | 4.395 | 4.406 | 4.304 | 4.626 | 473,879 | 4.3946 | -2.03% |
| 2015-09-25 | 0 | 8.390 | 8.360 | 8.390 | 8.300 | 8.390 | 162,000 | 1,353,000 | 8.3519 | 4.497 | 4.481 | 4.497 | 4.449 | 4.497 | 302,238 | 4.4766 | 0.36% |
| 2015-09-24 | 0 | 8.360 | 8.360 | 8.400 | 8.350 | 8.500 | 380,000 | 3,188,400 | 8.3905 | 4.481 | 4.481 | 4.502 | 4.476 | 4.556 | 708,953 | 4.4973 | -1.42% |
| 2015-09-23 | 0 | 8.480 | 8.490 | 8.500 | 8.420 | 8.560 | 176,000 | 1,496,440 | 8.5025 | 4.545 | 4.551 | 4.556 | 4.513 | 4.588 | 328,357 | 4.5574 | -1.28% |
| 2015-09-22 | 0 | 8.590 | 8.540 | 8.590 | 8.550 | 8.630 | 196,000 | 1,681,960 | 8.5814 | 4.604 | 4.577 | 4.604 | 4.583 | 4.626 | 365,670 | 4.5997 | -0.46% |
| 2015-09-21 | 0 | 8.630 | 8.580 | 8.630 | 8.540 | 8.940 | 150,000 | 1,287,500 | 8.5833 | 4.626 | 4.599 | 4.626 | 4.577 | 4.792 | 279,850 | 4.6007 | -0.92% |
| 2015-09-18 | 0 | 8.710 | 8.660 | 8.750 | 8.660 | 8.750 | 260,000 | 2,258,940 | 8.6882 | 4.669 | 4.642 | 4.690 | 4.642 | 4.690 | 485,073 | 4.6569 | -0.46% |
| 2015-09-17 | 0 | 8.750 | 8.690 | 8.800 | 8.660 | 8.800 | 236,000 | 2,053,780 | 8.7025 | 4.690 | 4.658 | 4.717 | 4.642 | 4.717 | 440,297 | 4.6645 | -0.23% |
| 2015-09-16 | 0 | 8.770 | 8.680 | 8.770 | 8.510 | 8.780 | 242,000 | 2,104,000 | 8.6942 | 4.701 | 4.652 | 4.701 | 4.561 | 4.706 | 451,491 | 4.6601 | 1.04% |
| 2015-09-15 | 0 | 8.680 | 8.650 | 8.690 | 8.650 | 8.700 | 32,000 | 277,700 | 8.6781 | 4.652 | 4.636 | 4.658 | 4.636 | 4.663 | 59,701 | 4.6515 | -0.57% |
| 2015-09-14 | 0 | 8.730 | 8.730 | 8.900 | 8.710 | 9.000 | 24,000 | 210,520 | 8.7717 | 4.679 | 4.679 | 4.770 | 4.669 | 4.824 | 44,776 | 4.7016 | -1.36% |
| 2015-09-11 | 0 | 8.850 | 8.810 | 8.850 | 8.800 | 9.100 | 32,000 | 284,740 | 8.8981 | 4.744 | 4.722 | 4.744 | 4.717 | 4.878 | 59,701 | 4.7694 | 1.26% |
| 2015-09-10 | 0 | 8.900 | 8.880 | 8.900 | 8.840 | 8.950 | 216,000 | 1,921,040 | 8.8937 | 4.685 | 4.674 | 4.685 | 4.653 | 4.711 | 410,361 | 4.6813 | -0.45% |
| 2015-09-09 | 0 | 8.940 | 8.930 | 8.950 | 8.870 | 8.960 | 178,000 | 1,589,460 | 8.9296 | 4.706 | 4.700 | 4.711 | 4.669 | 4.716 | 338,168 | 4.7002 | 1.02% |
| 2015-09-08 | 0 | 8.850 | 8.820 | 8.850 | 8.730 | 8.860 | 228,000 | 2,006,560 | 8.8007 | 4.658 | 4.643 | 4.658 | 4.595 | 4.664 | 433,159 | 4.6324 | 0.57% |
| 2015-09-07 | 0 | 8.800 | 8.740 | 8.800 | 8.700 | 8.820 | 26,000 | 228,480 | 8.7877 | 4.632 | 4.600 | 4.632 | 4.579 | 4.643 | 49,395 | 4.6255 | -0.56% |
| 2015-09-04 | 0 | 8.850 | 8.850 | 8.930 | 8.780 | 9.040 | 136,000 | 1,207,220 | 8.8766 | 4.658 | 4.658 | 4.700 | 4.621 | 4.758 | 258,375 | 4.6723 | -1.45% |
| 2015-09-02 | 0 | 8.980 | 8.900 | 8.980 | 8.790 | 9.020 | 178,000 | 1,594,340 | 8.9570 | 4.727 | 4.685 | 4.727 | 4.627 | 4.748 | 338,168 | 4.7146 | 0.67% |
| 2015-09-01 | 0 | 8.920 | 8.890 | 8.920 | 8.850 | 9.070 | 34,000 | 304,040 | 8.9424 | 4.695 | 4.679 | 4.695 | 4.658 | 4.774 | 64,594 | 4.7069 | -1.98% |
| 2015-08-31 | 0 | 9.100 | 9.090 | 9.150 | 8.920 | 9.140 | 524,000 | 4,725,740 | 9.0186 | 4.790 | 4.785 | 4.816 | 4.695 | 4.811 | 995,505 | 4.7471 | 0.00% |
| 2015-08-28 | 0 | 9.100 | 9.050 | 9.150 | 8.970 | 9.150 | 170,000 | 1,543,900 | 9.0818 | 4.790 | 4.764 | 4.816 | 4.722 | 4.816 | 322,969 | 4.7803 | 1.11% |
| 2015-08-27 | 0 | 9.000 | 8.900 | 9.000 | 8.800 | 9.000 | 100,000 | 889,100 | 8.8910 | 4.737 | 4.685 | 4.737 | 4.632 | 4.737 | 189,982 | 4.6799 | 2.51% |
| 2015-08-26 | 0 | 8.780 | 8.700 | 8.780 | 8.560 | 8.780 | 248,000 | 2,158,360 | 8.7031 | 4.621 | 4.579 | 4.621 | 4.506 | 4.621 | 471,155 | 4.5810 | 0.23% |
| 2015-08-25 | 0 | 8.760 | 8.690 | 8.760 | 8.500 | 8.840 | 458,000 | 3,994,900 | 8.7225 | 4.611 | 4.574 | 4.611 | 4.474 | 4.653 | 870,117 | 4.5912 | 0.11% |
| 2015-08-24 | 0 | 8.750 | 8.750 | 8.770 | 8.740 | 8.880 | 662,000 | 5,813,520 | 8.7818 | 4.606 | 4.606 | 4.616 | 4.600 | 4.674 | 1,257,680 | 4.6224 | -4.48% |
| 2015-08-21 | 0 | 9.160 | 9.100 | 9.160 | 9.060 | 9.200 | 648,000 | 5,936,020 | 9.1605 | 4.822 | 4.790 | 4.822 | 4.769 | 4.843 | 1,231,083 | 4.8218 | -1.51% |
| 2015-08-20 | 0 | 9.300 | 9.250 | 9.300 | 9.150 | 9.300 | 150,000 | 1,387,160 | 9.2477 | 4.895 | 4.869 | 4.895 | 4.816 | 4.895 | 284,973 | 4.8677 | -0.21% |
| 2015-08-19 | 0 | 9.320 | 9.270 | 9.340 | 9.100 | 9.370 | 198,580 | 1,843,076 | 9.2813 | 4.906 | 4.879 | 4.916 | 4.790 | 4.932 | 377,266 | 4.8853 | -0.85% |
| 2015-08-18 | 0 | 9.400 | 9.280 | 9.400 | 9.280 | 9.420 | 612,660 | 5,750,197 | 9.3856 | 4.948 | 4.885 | 4.948 | 4.885 | 4.958 | 1,163,943 | 4.9403 | -0.74% |
| 2015-08-17 | 0 | 9.470 | 9.470 | 9.490 | 9.400 | 9.480 | 148,000 | 1,393,520 | 9.4157 | 4.985 | 4.985 | 4.995 | 4.948 | 4.990 | 281,173 | 4.9561 | -0.32% |
| 2015-08-14 | 0 | 9.500 | 9.460 | 9.570 | 9.360 | 9.570 | 130,000 | 1,231,540 | 9.4734 | 5.000 | 4.979 | 5.037 | 4.927 | 5.037 | 246,976 | 4.9865 | 1.06% |
| 2015-08-13 | 0 | 9.400 | 9.400 | 9.420 | 9.390 | 9.450 | 90,000 | 847,840 | 9.4204 | 4.948 | 4.948 | 4.958 | 4.943 | 4.974 | 170,984 | 4.9586 | -0.21% |
| 2015-08-12 | 0 | 9.420 | 9.420 | 9.430 | 9.420 | 9.580 | 140,000 | 1,328,950 | 9.4925 | 4.958 | 4.958 | 4.964 | 4.958 | 5.043 | 265,975 | 4.9965 | -2.69% |
| 2015-08-11 | 0 | 9.680 | 9.650 | 9.690 | 9.660 | 9.720 | 112,000 | 1,084,820 | 9.6859 | 5.095 | 5.079 | 5.100 | 5.085 | 5.116 | 212,780 | 5.0983 | 0.21% |
| 2015-08-10 | 0 | 9.660 | 9.630 | 9.660 | 9.530 | 9.730 | 274,000 | 2,633,880 | 9.6127 | 5.085 | 5.069 | 5.085 | 5.016 | 5.122 | 520,550 | 5.0598 | -0.62% |
| 2015-08-07 | 0 | 9.720 | 9.710 | 9.720 | 9.680 | 9.720 | 100,000 | 970,540 | 9.7054 | 5.116 | 5.111 | 5.116 | 5.095 | 5.116 | 189,982 | 5.1086 | -0.31% |
| 2015-08-06 | 0 | 9.750 | 9.690 | 9.750 | 9.610 | 9.780 | 74,000 | 720,760 | 9.7400 | 5.132 | 5.100 | 5.132 | 5.058 | 5.148 | 140,587 | 5.1268 | 1.25% |
| 2015-08-05 | 0 | 9.630 | 9.620 | 9.660 | 9.550 | 9.630 | 166,000 | 1,593,960 | 9.6022 | 5.069 | 5.064 | 5.085 | 5.027 | 5.069 | 315,370 | 5.0543 | 0.00% |
| 2015-08-04 | 0 | 9.630 | 9.620 | 9.640 | 9.520 | 9.650 | 170,000 | 1,638,160 | 9.6362 | 5.069 | 5.064 | 5.074 | 5.011 | 5.079 | 322,969 | 5.0722 | -0.10% |
| 2015-08-03 | 0 | 9.640 | 9.610 | 9.640 | 9.600 | 9.680 | 78,000 | 752,160 | 9.6431 | 5.074 | 5.058 | 5.074 | 5.053 | 5.095 | 148,186 | 5.0758 | -0.62% |
| 2015-07-31 | 0 | 9.700 | 9.690 | 9.700 | 9.610 | 9.700 | 54,000 | 521,860 | 9.6641 | 5.106 | 5.100 | 5.106 | 5.058 | 5.106 | 102,590 | 5.0868 | 0.10% |
| 2015-07-30 | 0 | 9.690 | 9.630 | 9.690 | 9.610 | 9.690 | 40,000 | 386,160 | 9.6540 | 5.100 | 5.069 | 5.100 | 5.058 | 5.100 | 75,993 | 5.0815 | 0.21% |
| 2015-07-29 | 0 | 9.670 | 9.600 | 9.670 | 9.590 | 9.760 | 36,000 | 347,520 | 9.6533 | 5.090 | 5.053 | 5.090 | 5.048 | 5.137 | 68,393 | 5.0812 | 0.83% |
| 2015-07-28 | 0 | 9.590 | 9.560 | 9.590 | 9.380 | 9.600 | 202,000 | 1,914,800 | 9.4792 | 5.048 | 5.032 | 5.048 | 4.937 | 5.053 | 383,763 | 4.9895 | 0.95% |
| 2015-07-27 | 0 | 9.500 | 9.480 | 9.540 | 9.500 | 9.610 | 104,000 | 991,080 | 9.5296 | 5.000 | 4.990 | 5.022 | 5.000 | 5.058 | 197,581 | 5.0161 | -2.06% |
| 2015-07-24 | 0 | 9.700 | 9.650 | 9.700 | 9.620 | 9.700 | 58,000 | 561,040 | 9.6731 | 5.106 | 5.079 | 5.106 | 5.064 | 5.106 | 110,190 | 5.0916 | 0.41% |
| 2015-07-23 | 0 | 9.660 | 9.660 | 9.700 | 9.540 | 9.700 | 216,000 | 2,086,060 | 9.6577 | 5.085 | 5.085 | 5.106 | 5.022 | 5.106 | 410,361 | 5.0835 | -0.21% |
| 2015-07-22 | 0 | 9.680 | 9.580 | 9.690 | 9.600 | 9.740 | 164,000 | 1,587,980 | 9.6828 | 5.095 | 5.043 | 5.100 | 5.053 | 5.127 | 311,570 | 5.0967 | -0.21% |
| 2015-07-21 | 0 | 9.700 | 9.650 | 9.700 | 9.540 | 9.740 | 60,000 | 580,220 | 9.6703 | 5.106 | 5.079 | 5.106 | 5.022 | 5.127 | 113,989 | 5.0901 | -0.41% |
| 2015-07-20 | 0 | 9.740 | 9.630 | 9.740 | 9.600 | 9.800 | 170,000 | 1,638,060 | 9.6356 | 5.127 | 5.069 | 5.127 | 5.053 | 5.158 | 322,969 | 5.0719 | 0.00% |
| 2015-07-17 | 0 | 9.740 | 9.700 | 9.740 | 9.550 | 9.780 | 114,000 | 1,109,200 | 9.7298 | 5.127 | 5.106 | 5.127 | 5.027 | 5.148 | 216,579 | 5.1214 | 0.41% |
| 2015-07-16 | 0 | 9.700 | 9.650 | 9.700 | 9.520 | 9.700 | 180,000 | 1,731,580 | 9.6199 | 5.106 | 5.079 | 5.106 | 5.011 | 5.106 | 341,967 | 5.0636 | 1.25% |
| 2015-07-15 | 0 | 9.580 | 9.580 | 9.620 | 9.560 | 9.860 | 78,000 | 752,240 | 9.6441 | 5.043 | 5.043 | 5.064 | 5.032 | 5.190 | 148,186 | 5.0763 | -1.24% |
| 2015-07-14 | 0 | 9.700 | 9.690 | 9.700 | 9.670 | 9.800 | 180,000 | 1,745,980 | 9.6999 | 5.106 | 5.100 | 5.106 | 5.090 | 5.158 | 341,967 | 5.1057 | 0.10% |
| 2015-07-13 | 0 | 9.690 | 9.650 | 9.690 | 9.500 | 9.750 | 52,000 | 502,900 | 9.6712 | 5.100 | 5.079 | 5.100 | 5.000 | 5.132 | 98,791 | 5.0906 | 0.94% |
| 2015-07-10 | 0 | 9.600 | 9.530 | 9.610 | 9.050 | 9.620 | 164,000 | 1,562,000 | 9.5244 | 5.053 | 5.016 | 5.058 | 4.764 | 5.064 | 311,570 | 5.0133 | 3.90% |
| 2015-07-09 | 0 | 9.240 | 9.180 | 9.360 | 8.800 | 9.330 | 180,000 | 1,649,580 | 9.1643 | 4.864 | 4.832 | 4.927 | 4.632 | 4.911 | 341,967 | 4.8238 | 2.67% |
| 2015-07-08 | 0 | 9.000 | 8.900 | 9.000 | 8.760 | 9.380 | 527,000 | 4,747,410 | 9.0084 | 4.737 | 4.685 | 4.737 | 4.611 | 4.937 | 1,001,205 | 4.7417 | -4.66% |
| 2015-07-07 | 0 | 9.440 | 9.370 | 9.440 | 9.320 | 9.500 | 662,000 | 6,217,500 | 9.3920 | 4.969 | 4.932 | 4.969 | 4.906 | 5.000 | 1,257,680 | 4.9436 | -1.46% |
| 2015-07-06 | 0 | 9.580 | 9.480 | 9.580 | 9.380 | 9.850 | 636,000 | 6,039,100 | 9.4954 | 5.043 | 4.990 | 5.043 | 4.937 | 5.185 | 1,208,285 | 4.9981 | -3.13% |
| 2015-07-03 | 0 | 9.890 | 9.810 | 9.930 | 9.800 | 9.950 | 274,000 | 2,700,500 | 9.8558 | 5.206 | 5.164 | 5.227 | 5.158 | 5.237 | 520,550 | 5.1878 | -0.90% |
| 2015-07-02 | 0 | 9.980 | 9.880 | 10.00 | 9.840 | 10.16 | 486,000 | 4,831,460 | 9.9413 | 5.253 | 5.200 | 5.264 | 5.179 | 5.348 | 923,312 | 5.2327 | -1.77% |
| 2015-06-30 | 0 | 10.16 | 10.02 | 10.20 | 9.920 | 10.20 | 140,000 | 1,409,840 | 10.070 | 5.348 | 5.274 | 5.369 | 5.222 | 5.369 | 265,975 | 5.3007 | 0.40% |
| 2015-06-29 | 0 | 10.12 | 10.00 | 10.14 | 9.760 | 10.14 | 354,000 | 3,529,160 | 9.9694 | 5.327 | 5.264 | 5.337 | 5.137 | 5.337 | 672,536 | 5.2475 | -0.78% |
| 2015-06-26 | 0 | 10.20 | 10.10 | 10.22 | 10.10 | 10.28 | 116,000 | 1,179,960 | 10.172 | 5.369 | 5.316 | 5.379 | 5.316 | 5.411 | 220,379 | 5.3542 | -0.58% |
| 2015-06-25 | 0 | 10.26 | 10.22 | 10.26 | 10.16 | 10.32 | 160,000 | 1,635,240 | 10.220 | 5.401 | 5.379 | 5.401 | 5.348 | 5.432 | 303,971 | 5.3796 | 0.00% |
| 2015-06-24 | 0 | 10.26 | 10.20 | 10.28 | 10.26 | 10.32 | 20,693 | 212,450 | 10.267 | 5.401 | 5.369 | 5.411 | 5.401 | 5.432 | 39,313 | 5.4041 | -0.39% |
| 2015-06-23 | 0 | 10.30 | 10.18 | 10.32 | 10.20 | 10.36 | 184,000 | 1,897,080 | 10.310 | 5.422 | 5.358 | 5.432 | 5.369 | 5.453 | 349,567 | 5.4269 | 1.38% |
| 2015-06-22 | 0 | 10.16 | 10.10 | 10.16 | 10.00 | 10.22 | 114,000 | 1,154,360 | 10.126 | 5.348 | 5.316 | 5.348 | 5.264 | 5.379 | 216,579 | 5.3300 | 0.79% |
| 2015-06-19 | 0 | 10.08 | 10.00 | 10.22 | 10.00 | 10.32 | 412,000 | 4,179,200 | 10.144 | 5.306 | 5.264 | 5.379 | 5.264 | 5.432 | 782,725 | 5.3393 | -1.75% |
| 2015-06-18 | 0 | 10.26 | 10.18 | 10.28 | 10.16 | 10.32 | 84,370 | 861,929 | 10.216 | 5.401 | 5.358 | 5.411 | 5.348 | 5.432 | 160,288 | 5.3774 | 0.39% |
| 2015-06-17 | 0 | 10.22 | 10.14 | 10.26 | 10.14 | 10.22 | 252,000 | 2,564,160 | 10.175 | 5.379 | 5.337 | 5.401 | 5.337 | 5.379 | 478,754 | 5.3559 | 0.20% |
| 2015-06-16 | 0 | 10.20 | 10.16 | 10.20 | 10.14 | 10.36 | 176,580 | 1,796,434 | 10.173 | 5.369 | 5.348 | 5.369 | 5.337 | 5.453 | 335,470 | 5.3550 | 0.00% |
| 2015-06-15 | 0 | 10.20 | 10.20 | 10.24 | 10.20 | 10.46 | 290,000 | 2,986,420 | 10.298 | 5.369 | 5.369 | 5.390 | 5.369 | 5.506 | 550,948 | 5.4205 | -1.92% |
| 2015-06-12 | 0 | 10.40 | 10.34 | 10.40 | 10.20 | 10.40 | 152,000 | 1,567,960 | 10.316 | 5.474 | 5.443 | 5.474 | 5.369 | 5.474 | 288,773 | 5.4297 | 0.97% |
| 2015-06-11 | 0 | 10.30 | 10.26 | 10.30 | 10.20 | 10.46 | 332,000 | 3,409,480 | 10.270 | 5.422 | 5.401 | 5.422 | 5.369 | 5.506 | 630,740 | 5.4055 | 0.00% |
| 2015-06-10 | 0 | 10.30 | 10.24 | 10.32 | 10.20 | 10.50 | 320,000 | 3,305,600 | 10.330 | 5.422 | 5.390 | 5.432 | 5.369 | 5.527 | 607,942 | 5.4374 | -1.34% |
| 2015-06-09 | 0 | 10.44 | 10.36 | 10.46 | 10.40 | 10.68 | 292,000 | 3,066,480 | 10.502 | 5.495 | 5.453 | 5.506 | 5.474 | 5.622 | 554,747 | 5.5277 | -2.43% |
| 2015-06-08 | 0 | 10.70 | 10.64 | 10.70 | 10.62 | 10.74 | 136,000 | 1,451,200 | 10.671 | 5.632 | 5.601 | 5.632 | 5.590 | 5.653 | 258,375 | 5.6166 | 0.00% |
| 2015-06-05 | 0 | 10.70 | 10.64 | 10.70 | 10.58 | 10.78 | 168,000 | 1,791,600 | 10.664 | 5.632 | 5.601 | 5.632 | 5.569 | 5.674 | 319,170 | 5.6133 | -0.74% |
| 2015-06-04 | 0 | 10.78 | 10.72 | 10.78 | 10.50 | 10.96 | 476,000 | 5,108,560 | 10.732 | 5.674 | 5.643 | 5.674 | 5.527 | 5.769 | 904,314 | 5.6491 | 0.00% |
| 2015-06-03 | 0 | 10.78 | 10.70 | 10.80 | 10.46 | 10.80 | 784,000 | 8,364,760 | 10.669 | 5.674 | 5.632 | 5.685 | 5.506 | 5.685 | 1,489,458 | 5.6160 | 2.67% |
| 2015-06-02 | 0 | 10.50 | 10.48 | 10.50 | 10.34 | 10.50 | 426,000 | 4,449,160 | 10.444 | 5.527 | 5.516 | 5.527 | 5.443 | 5.527 | 809,323 | 5.4974 | 0.96% |
| 2015-06-01 | 0 | 10.40 | 10.36 | 10.40 | 10.20 | 10.40 | 558,000 | 5,764,160 | 10.330 | 5.474 | 5.453 | 5.474 | 5.369 | 5.474 | 1,060,099 | 5.4374 | 1.56% |
| 2015-05-29 | 0 | 10.24 | 10.24 | 10.28 | 10.10 | 10.28 | 368,000 | 3,747,720 | 10.184 | 5.390 | 5.390 | 5.411 | 5.316 | 5.411 | 699,133 | 5.3605 | 0.79% |
| 2015-05-28 | 0 | 10.16 | 10.14 | 10.20 | 10.16 | 10.24 | 110,000 | 1,120,880 | 10.190 | 5.348 | 5.337 | 5.369 | 5.348 | 5.390 | 208,980 | 5.3636 | -0.78% |
| 2015-05-27 | 0 | 10.24 | 10.20 | 10.24 | 10.18 | 10.30 | 570,000 | 5,818,800 | 10.208 | 5.390 | 5.369 | 5.390 | 5.358 | 5.422 | 1,082,897 | 5.3734 | 0.00% |
| 2015-05-26 | 0 | 10.24 | 10.24 | 10.28 | 10.22 | 10.30 | 376,000 | 3,856,400 | 10.256 | 5.390 | 5.390 | 5.411 | 5.379 | 5.422 | 714,332 | 5.3986 | 0.20% |
| 2015-05-22 | 0 | 10.22 | 10.18 | 10.22 | 10.14 | 10.22 | 208,000 | 2,119,240 | 10.189 | 5.379 | 5.358 | 5.379 | 5.337 | 5.379 | 395,162 | 5.3630 | 0.39% |
| 2015-05-21 | 0 | 10.18 | 10.18 | 10.20 | 10.16 | 10.30 | 192,000 | 1,954,880 | 10.182 | 5.358 | 5.358 | 5.369 | 5.348 | 5.422 | 364,765 | 5.3593 | -0.39% |
| 2015-05-20 | 0 | 10.22 | 10.16 | 10.22 | 10.08 | 10.24 | 366,000 | 3,727,760 | 10.185 | 5.379 | 5.348 | 5.379 | 5.306 | 5.390 | 695,334 | 5.3611 | 0.59% |
| 2015-05-19 | 0 | 10.16 | 10.12 | 10.16 | 10.10 | 10.28 | 224,000 | 2,283,280 | 10.193 | 5.348 | 5.327 | 5.348 | 5.316 | 5.411 | 425,559 | 5.3654 | -0.59% |
| 2015-05-18 | 0 | 10.22 | 10.18 | 10.24 | 10.06 | 10.26 | 292,000 | 2,972,680 | 10.180 | 5.379 | 5.358 | 5.390 | 5.295 | 5.401 | 554,747 | 5.3586 | 0.59% |
| 2015-05-15 | 0 | 10.16 | 10.08 | 10.16 | 10.06 | 10.24 | 190,476 | 1,924,415 | 10.103 | 5.348 | 5.306 | 5.348 | 5.295 | 5.390 | 361,870 | 5.3180 | -0.20% |
| 2015-05-14 | 0 | 10.18 | 10.08 | 10.18 | 10.06 | 10.18 | 114,590 | 1,161,660 | 10.138 | 5.358 | 5.306 | 5.358 | 5.295 | 5.358 | 217,700 | 5.3361 | 0.79% |
| 2015-05-13 | 0 | 10.10 | 10.08 | 10.10 | 10.06 | 10.24 | 84,000 | 848,640 | 10.103 | 5.316 | 5.306 | 5.316 | 5.295 | 5.390 | 159,585 | 5.3178 | -0.98% |
| 2015-05-12 | 0 | 10.20 | 10.14 | 10.20 | 10.14 | 10.26 | 63,410 | 645,236 | 10.176 | 5.369 | 5.337 | 5.369 | 5.337 | 5.401 | 120,468 | 5.3561 | -0.20% |
| 2015-05-11 | 0 | 10.22 | 10.18 | 10.24 | 10.12 | 10.34 | 153,000 | 1,556,980 | 10.176 | 5.379 | 5.358 | 5.390 | 5.327 | 5.443 | 290,672 | 5.3565 | 0.79% |
| 2015-05-08 | 0 | 10.14 | 10.08 | 10.14 | 10.06 | 10.26 | 648,000 | 6,528,680 | 10.075 | 5.337 | 5.306 | 5.337 | 5.295 | 5.401 | 1,231,083 | 5.3032 | 0.20% |
| 2015-05-07 | 0 | 10.12 | 10.08 | 10.12 | 10.08 | 10.22 | 224,000 | 2,270,120 | 10.134 | 5.327 | 5.306 | 5.327 | 5.306 | 5.379 | 425,559 | 5.3344 | -0.59% |
| 2015-05-06 | 0 | 10.18 | 10.16 | 10.18 | 10.12 | 10.26 | 168,000 | 1,712,560 | 10.194 | 5.358 | 5.348 | 5.358 | 5.327 | 5.401 | 319,170 | 5.3657 | -0.59% |
| 2015-05-05 | 0 | 10.24 | 10.22 | 10.26 | 10.18 | 10.46 | 426,000 | 4,375,080 | 10.270 | 5.390 | 5.379 | 5.401 | 5.358 | 5.506 | 809,323 | 5.4059 | -1.54% |
| 2015-05-04 | 0 | 10.40 | 10.36 | 10.40 | 10.10 | 10.40 | 724,000 | 7,453,680 | 10.295 | 5.474 | 5.453 | 5.474 | 5.316 | 5.474 | 1,375,469 | 5.4190 | 3.48% |
| 2015-04-30 | 0 | 10.30 | 10.30 | 10.36 | 10.26 | 10.46 | 572,000 | 5,899,320 | 10.313 | 5.290 | 5.290 | 5.321 | 5.269 | 5.372 | 1,113,729 | 5.2969 | -0.96% |
| 2015-04-29 | 0 | 10.40 | 10.36 | 10.40 | 10.30 | 10.48 | 486,000 | 5,030,920 | 10.352 | 5.341 | 5.321 | 5.341 | 5.290 | 5.382 | 946,280 | 5.3165 | 0.39% |
| 2015-04-28 | 0 | 10.36 | 10.30 | 10.36 | 10.24 | 10.42 | 598,000 | 6,186,520 | 10.345 | 5.321 | 5.290 | 5.321 | 5.259 | 5.352 | 1,164,353 | 5.3133 | 0.58% |
| 2015-04-27 | 0 | 10.30 | 10.26 | 10.30 | 10.10 | 10.30 | 592,000 | 6,051,760 | 10.223 | 5.290 | 5.269 | 5.290 | 5.187 | 5.290 | 1,152,670 | 5.2502 | 2.18% |
| 2015-04-24 | 0 | 10.08 | 10.02 | 10.08 | 9.970 | 10.08 | 670,000 | 6,714,900 | 10.022 | 5.177 | 5.146 | 5.177 | 5.120 | 5.177 | 1,304,542 | 5.1473 | 0.90% |
| 2015-04-23 | 0 | 9.990 | 9.960 | 9.990 | 9.940 | 10.10 | 1,076,000 | 10,734,760 | 9.9765 | 5.131 | 5.115 | 5.131 | 5.105 | 5.187 | 2,095,056 | 5.1239 | 0.10% |
| 2015-04-22 | 0 | 9.980 | 9.930 | 9.990 | 9.900 | 10.28 | 828,000 | 8,239,460 | 9.9510 | 5.126 | 5.100 | 5.131 | 5.085 | 5.280 | 1,612,181 | 5.1108 | -0.10% |
| 2015-04-21 | 0 | 9.990 | 9.990 | 10.00 | 9.900 | 10.18 | 654,000 | 6,525,220 | 9.9774 | 5.131 | 5.131 | 5.136 | 5.085 | 5.228 | 1,273,389 | 5.1243 | -0.10% |
| 2015-04-20 | 0 | 10.00 | 9.930 | 10.04 | 9.900 | 10.34 | 702,000 | 7,063,460 | 10.062 | 5.136 | 5.100 | 5.156 | 5.085 | 5.311 | 1,366,849 | 5.1677 | -3.10% |
| 2015-04-17 | 0 | 10.32 | 10.22 | 10.32 | 10.18 | 10.34 | 786,000 | 8,069,520 | 10.267 | 5.300 | 5.249 | 5.300 | 5.228 | 5.311 | 1,530,404 | 5.2728 | 1.57% |
| 2015-04-16 | 0 | 10.16 | 10.16 | 10.24 | 10.16 | 10.40 | 522,000 | 5,331,600 | 10.214 | 5.218 | 5.218 | 5.259 | 5.218 | 5.341 | 1,016,375 | 5.2457 | 0.00% |
| 2015-04-15 | 0 | 10.16 | 10.16 | 10.20 | 10.14 | 10.36 | 310,000 | 3,168,360 | 10.221 | 5.218 | 5.218 | 5.239 | 5.208 | 5.321 | 603,594 | 5.2492 | -1.17% |
| 2015-04-14 | 0 | 10.28 | 10.20 | 10.28 | 10.08 | 10.38 | 692,000 | 7,105,760 | 10.268 | 5.280 | 5.239 | 5.280 | 5.177 | 5.331 | 1,347,378 | 5.2738 | 1.98% |
| 2015-04-13 | 0 | 10.08 | 10.00 | 10.10 | 9.750 | 10.10 | 1,974,762 | 19,502,089 | 9.8757 | 5.177 | 5.136 | 5.187 | 5.008 | 5.187 | 3,845,016 | 5.0720 | 3.49% |
| 2015-04-10 | 0 | 9.740 | 9.720 | 9.740 | 9.720 | 9.850 | 1,030,000 | 10,059,300 | 9.7663 | 5.002 | 4.992 | 5.002 | 4.992 | 5.059 | 2,005,491 | 5.0159 | -0.41% |
| 2015-04-09 | 0 | 9.780 | 9.770 | 9.810 | 9.680 | 9.850 | 1,114,000 | 10,883,420 | 9.7697 | 5.023 | 5.018 | 5.038 | 4.972 | 5.059 | 2,169,045 | 5.0176 | 0.82% |
| 2015-04-08 | 0 | 9.700 | 9.670 | 9.700 | 9.660 | 9.710 | 550,580 | 5,335,387 | 9.6905 | 4.982 | 4.966 | 4.982 | 4.961 | 4.987 | 1,072,022 | 4.9769 | 0.41% |
| 2015-04-02 | 0 | 9.660 | 9.650 | 9.660 | 9.610 | 9.710 | 344,000 | 3,322,000 | 9.6570 | 4.961 | 4.956 | 4.961 | 4.936 | 4.987 | 669,795 | 4.9597 | -0.21% |
| 2015-04-01 | 0 | 9.680 | 9.600 | 9.680 | 9.600 | 9.740 | 542,000 | 5,227,940 | 9.6456 | 4.972 | 4.930 | 4.972 | 4.930 | 5.002 | 1,055,316 | 4.9539 | -0.31% |
| 2015-03-31 | 0 | 9.710 | 9.680 | 9.710 | 9.670 | 9.790 | 206,000 | 1,999,880 | 9.7082 | 4.987 | 4.972 | 4.987 | 4.966 | 5.028 | 401,098 | 4.9860 | 0.41% |
| 2015-03-30 | 0 | 9.670 | 9.630 | 9.670 | 9.600 | 9.690 | 342,000 | 3,300,480 | 9.6505 | 4.966 | 4.946 | 4.966 | 4.930 | 4.977 | 665,901 | 4.9564 | 0.42% |
| 2015-03-27 | 0 | 9.630 | 9.620 | 9.630 | 9.560 | 9.650 | 194,000 | 1,865,200 | 9.6144 | 4.946 | 4.941 | 4.946 | 4.910 | 4.956 | 377,733 | 4.9379 | -0.41% |
| 2015-03-26 | 0 | 9.670 | 9.630 | 9.670 | 9.610 | 9.690 | 94,000 | 906,300 | 9.6415 | 4.966 | 4.946 | 4.966 | 4.936 | 4.977 | 183,025 | 4.9518 | -0.21% |
| 2015-03-25 | 0 | 9.690 | 9.660 | 9.690 | 9.650 | 9.700 | 72,069 | 696,722 | 9.6674 | 4.977 | 4.961 | 4.977 | 4.956 | 4.982 | 140,324 | 4.9651 | 0.21% |
| 2015-03-24 | 0 | 9.670 | 9.660 | 9.680 | 9.650 | 9.700 | 196,000 | 1,895,100 | 9.6689 | 4.966 | 4.961 | 4.972 | 4.956 | 4.982 | 381,627 | 4.9658 | 0.00% |
| 2015-03-23 | 0 | 9.670 | 9.650 | 9.670 | 9.640 | 9.700 | 186,000 | 1,799,140 | 9.6728 | 4.966 | 4.956 | 4.966 | 4.951 | 4.982 | 362,157 | 4.9679 | -0.31% |
| 2015-03-20 | 0 | 9.700 | 9.690 | 9.700 | 9.680 | 9.700 | 160,000 | 1,550,660 | 9.6916 | 4.982 | 4.977 | 4.982 | 4.972 | 4.982 | 311,533 | 4.9775 | 0.10% |
| 2015-03-19 | 0 | 9.690 | 9.680 | 9.690 | 9.680 | 9.780 | 232,000 | 2,250,040 | 9.6984 | 4.977 | 4.972 | 4.977 | 4.972 | 5.023 | 451,722 | 4.9810 | 0.00% |
| 2015-03-18 | 0 | 9.690 | 9.650 | 9.700 | 9.630 | 9.740 | 230,000 | 2,223,840 | 9.6689 | 4.977 | 4.956 | 4.982 | 4.946 | 5.002 | 447,828 | 4.9658 | 0.52% |
| 2015-03-17 | 0 | 9.640 | 9.640 | 9.720 | 9.600 | 9.750 | 494,000 | 4,792,880 | 9.7022 | 4.951 | 4.951 | 4.992 | 4.930 | 5.008 | 961,857 | 4.9829 | 0.63% |
| 2015-03-16 | 0 | 9.580 | 9.540 | 9.620 | 9.540 | 9.580 | 138,000 | 1,319,010 | 9.5580 | 4.920 | 4.900 | 4.941 | 4.900 | 4.920 | 268,697 | 4.9089 | 0.21% |
| 2015-03-13 | 0 | 9.560 | 9.550 | 9.560 | 9.520 | 9.600 | 126,000 | 1,203,400 | 9.5508 | 4.910 | 4.905 | 4.910 | 4.889 | 4.930 | 245,332 | 4.9052 | -0.42% |
| 2015-03-12 | 0 | 9.600 | 9.540 | 9.600 | 9.540 | 9.610 | 78,000 | 746,440 | 9.5697 | 4.930 | 4.900 | 4.930 | 4.900 | 4.936 | 151,872 | 4.9149 | 0.31% |
| 2015-03-11 | 0 | 9.570 | 9.540 | 9.580 | 9.530 | 9.660 | 124,000 | 1,186,580 | 9.5692 | 4.915 | 4.900 | 4.920 | 4.895 | 4.961 | 241,438 | 4.9146 | -0.42% |
| 2015-03-10 | 0 | 9.610 | 9.600 | 9.610 | 9.590 | 9.800 | 370,000 | 3,563,180 | 9.6302 | 4.936 | 4.930 | 4.936 | 4.925 | 5.033 | 720,419 | 4.9460 | -0.93% |
| 2015-03-09 | 0 | 9.700 | 9.630 | 9.700 | 9.610 | 9.720 | 170,000 | 1,641,740 | 9.6573 | 4.982 | 4.946 | 4.982 | 4.936 | 4.992 | 331,003 | 4.9599 | -0.21% |
| 2015-03-06 | 0 | 9.720 | 9.670 | 9.730 | 9.610 | 9.730 | 392,000 | 3,785,040 | 9.6557 | 4.992 | 4.966 | 4.997 | 4.936 | 4.997 | 763,255 | 4.9591 | 0.62% |
| 2015-03-05 | 0 | 9.660 | 9.650 | 9.670 | 9.650 | 9.770 | 692,000 | 6,727,520 | 9.7218 | 4.961 | 4.956 | 4.966 | 4.956 | 5.018 | 1,347,378 | 4.9930 | -0.72% |
| 2015-03-04 | 0 | 9.730 | 9.680 | 9.730 | 9.640 | 9.750 | 160,000 | 1,551,320 | 9.6958 | 4.997 | 4.972 | 4.997 | 4.951 | 5.008 | 311,533 | 4.9796 | 0.83% |
| 2015-03-03 | 0 | 9.650 | 9.630 | 9.670 | 9.620 | 9.710 | 310,000 | 2,990,360 | 9.6463 | 4.956 | 4.946 | 4.966 | 4.941 | 4.987 | 603,594 | 4.9543 | -0.41% |
| 2015-03-02 | 0 | 9.690 | 9.660 | 9.700 | 9.590 | 9.720 | 228,000 | 2,199,280 | 9.6460 | 4.977 | 4.961 | 4.982 | 4.925 | 4.992 | 443,934 | 4.9541 | 0.31% |
| 2015-02-27 | 0 | 9.660 | 9.650 | 9.680 | 9.650 | 9.710 | 196,000 | 1,899,720 | 9.6924 | 4.961 | 4.956 | 4.972 | 4.956 | 4.987 | 381,627 | 4.9779 | 0.31% |
| 2015-02-26 | 0 | 9.630 | 9.580 | 9.640 | 9.550 | 9.630 | 152,000 | 1,457,100 | 9.5862 | 4.946 | 4.920 | 4.951 | 4.905 | 4.946 | 295,956 | 4.9234 | 0.42% |
| 2015-02-25 | 0 | 9.590 | 9.560 | 9.600 | 9.540 | 9.620 | 152,000 | 1,453,320 | 9.5613 | 4.925 | 4.910 | 4.930 | 4.900 | 4.941 | 295,956 | 4.9106 | 0.42% |
| 2015-02-24 | 0 | 9.550 | 9.550 | 9.570 | 9.540 | 9.620 | 126,000 | 1,205,860 | 9.5703 | 4.905 | 4.905 | 4.915 | 4.900 | 4.941 | 245,332 | 4.9152 | -0.52% |
| 2015-02-23 | 0 | 9.600 | 9.570 | 9.600 | 9.510 | 9.600 | 204,000 | 1,948,080 | 9.5494 | 4.930 | 4.915 | 4.930 | 4.884 | 4.930 | 397,204 | 4.9045 | 0.73% |
| 2015-02-18 | 0 | 9.530 | 9.530 | 9.540 | 9.500 | 9.540 | 152,000 | 1,447,780 | 9.5249 | 4.895 | 4.895 | 4.900 | 4.879 | 4.900 | 295,956 | 4.8919 | -0.10% |
| 2015-02-17 | 0 | 9.540 | 9.500 | 9.540 | 9.500 | 9.580 | 452,000 | 4,311,840 | 9.5395 | 4.900 | 4.879 | 4.900 | 4.879 | 4.920 | 880,079 | 4.8994 | -0.52% |
| 2015-02-16 | 0 | 9.590 | 9.560 | 9.590 | 9.570 | 9.610 | 146,000 | 1,398,640 | 9.5797 | 4.925 | 4.910 | 4.925 | 4.915 | 4.936 | 284,273 | 4.9201 | 0.10% |
| 2015-02-13 | 0 | 9.580 | 9.540 | 9.600 | 9.530 | 9.600 | 82,000 | 784,720 | 9.5698 | 4.920 | 4.900 | 4.930 | 4.895 | 4.930 | 159,660 | 4.9149 | 0.42% |
| 2015-02-12 | 0 | 9.540 | 9.530 | 9.540 | 9.530 | 9.590 | 74,000 | 706,000 | 9.5405 | 4.900 | 4.895 | 4.900 | 4.895 | 4.925 | 144,084 | 4.8999 | 0.10% |
| 2015-02-11 | 0 | 9.530 | 9.510 | 9.550 | 9.510 | 9.550 | 182,000 | 1,733,720 | 9.5259 | 4.895 | 4.884 | 4.905 | 4.884 | 4.905 | 354,368 | 4.8924 | 0.00% |
| 2015-02-10 | 0 | 9.530 | 9.530 | 9.640 | 9.520 | 9.600 | 348,000 | 3,319,160 | 9.5378 | 4.895 | 4.895 | 4.951 | 4.889 | 4.930 | 677,583 | 4.8985 | -1.14% |
| 2015-02-09 | 0 | 9.640 | 9.600 | 9.640 | 9.600 | 9.690 | 150,000 | 1,444,260 | 9.6284 | 4.951 | 4.930 | 4.951 | 4.930 | 4.977 | 292,062 | 4.9451 | -0.21% |
| 2015-02-06 | 0 | 9.660 | 9.660 | 9.680 | 9.640 | 9.690 | 24,400 | 235,624 | 9.6567 | 4.961 | 4.961 | 4.972 | 4.951 | 4.977 | 47,509 | 4.9596 | -0.21% |
| 2015-02-05 | 0 | 9.680 | 9.640 | 9.690 | 9.600 | 9.740 | 110,000 | 1,064,520 | 9.6775 | 4.972 | 4.951 | 4.977 | 4.930 | 5.002 | 214,179 | 4.9702 | 0.21% |
| 2015-02-04 | 0 | 9.660 | 9.630 | 9.660 | 9.620 | 9.690 | 172,000 | 1,659,620 | 9.6490 | 4.961 | 4.946 | 4.961 | 4.941 | 4.977 | 334,897 | 4.9556 | 0.31% |
| 2015-02-03 | 0 | 9.630 | 9.630 | 9.660 | 9.620 | 9.700 | 176,000 | 1,698,920 | 9.6530 | 4.946 | 4.946 | 4.961 | 4.941 | 4.982 | 342,686 | 4.9577 | -0.10% |
| 2015-02-02 | 0 | 9.640 | 9.600 | 9.660 | 9.570 | 9.730 | 196,000 | 1,886,000 | 9.6224 | 4.951 | 4.930 | 4.961 | 4.915 | 4.997 | 381,627 | 4.9420 | 0.52% |
| 2015-01-30 | 0 | 9.590 | 9.580 | 9.590 | 9.570 | 9.620 | 354,000 | 3,395,400 | 9.5915 | 4.925 | 4.920 | 4.925 | 4.915 | 4.941 | 689,266 | 4.9261 | 0.10% |
| 2015-01-29 | 0 | 9.580 | 9.570 | 9.580 | 9.550 | 9.600 | 164,000 | 1,571,260 | 9.5809 | 4.920 | 4.915 | 4.920 | 4.905 | 4.930 | 319,321 | 4.9206 | -0.21% |
| 2015-01-28 | 0 | 9.600 | 9.580 | 9.620 | 9.570 | 9.620 | 44,000 | 422,220 | 9.5959 | 4.930 | 4.920 | 4.941 | 4.915 | 4.941 | 85,671 | 4.9284 | 0.00% |
| 2015-01-27 | 0 | 9.600 | 9.580 | 9.600 | 9.570 | 9.600 | 222,500 | 2,132,065 | 9.5823 | 4.930 | 4.920 | 4.930 | 4.915 | 4.930 | 433,225 | 4.9214 | 0.10% |
| 2015-01-26 | 0 | 9.590 | 9.570 | 9.600 | 9.580 | 9.610 | 266,000 | 2,552,500 | 9.5959 | 4.925 | 4.915 | 4.930 | 4.920 | 4.936 | 517,923 | 4.9283 | -0.72% |
| 2015-01-23 | 0 | 9.660 | 9.650 | 9.690 | 9.580 | 9.700 | 170,000 | 1,641,660 | 9.6568 | 4.961 | 4.956 | 4.977 | 4.920 | 4.982 | 331,003 | 4.9596 | 0.73% |
| 2015-01-22 | 0 | 9.590 | 9.590 | 9.640 | 9.550 | 9.650 | 86,000 | 824,760 | 9.5902 | 4.925 | 4.925 | 4.951 | 4.905 | 4.956 | 167,449 | 4.9254 | 0.10% |
| 2015-01-21 | 0 | 9.580 | 9.570 | 9.630 | 9.560 | 9.630 | 354,000 | 3,399,200 | 9.6023 | 4.920 | 4.915 | 4.946 | 4.910 | 4.946 | 689,266 | 4.9316 | 0.21% |
| 2015-01-20 | 0 | 9.560 | 9.550 | 9.610 | 9.520 | 9.610 | 116,000 | 1,110,280 | 9.5714 | 4.910 | 4.905 | 4.936 | 4.889 | 4.936 | 225,861 | 4.9158 | -0.21% |
| 2015-01-19 | 0 | 9.580 | 9.580 | 9.600 | 9.560 | 9.700 | 352,640 | 3,397,672 | 9.6350 | 4.920 | 4.920 | 4.930 | 4.910 | 4.982 | 686,618 | 4.9484 | -1.03% |
| 2015-01-16 | 0 | 9.680 | 9.680 | 9.700 | 9.620 | 9.730 | 72,000 | 697,220 | 9.6836 | 4.972 | 4.972 | 4.982 | 4.941 | 4.997 | 140,190 | 4.9734 | 0.00% |
| 2015-01-15 | 0 | 9.680 | 9.680 | 9.720 | 9.660 | 9.710 | 300,000 | 2,904,200 | 9.6807 | 4.972 | 4.972 | 4.992 | 4.961 | 4.987 | 584,123 | 4.9719 | 0.00% |
| 2015-01-14 | 0 | 9.680 | 9.680 | 9.700 | 9.660 | 9.700 | 50,000 | 483,680 | 9.6736 | 4.972 | 4.972 | 4.982 | 4.961 | 4.982 | 97,354 | 4.9683 | -0.10% |
| 2015-01-13 | 0 | 9.690 | 9.700 | 9.770 | 9.650 | 9.700 | 92,000 | 890,520 | 9.6796 | 4.977 | 4.982 | 5.018 | 4.956 | 4.982 | 179,131 | 4.9713 | -0.31% |
| 2015-01-12 | 0 | 9.720 | 9.700 | 9.740 | 9.670 | 9.750 | 84,000 | 815,220 | 9.7050 | 4.992 | 4.982 | 5.002 | 4.966 | 5.008 | 163,555 | 4.9844 | -0.61% |
| 2015-01-09 | 0 | 9.780 | 9.730 | 9.780 | 9.690 | 9.790 | 292,000 | 2,847,100 | 9.7503 | 5.023 | 4.997 | 5.023 | 4.977 | 5.028 | 568,547 | 5.0077 | 0.41% |
| 2015-01-08 | 0 | 9.740 | 9.740 | 9.760 | 9.690 | 9.800 | 104,000 | 1,013,720 | 9.7473 | 5.002 | 5.002 | 5.013 | 4.977 | 5.033 | 202,496 | 5.0061 | 0.31% |
| 2015-01-07 | 0 | 9.710 | 9.710 | 9.740 | 9.650 | 9.760 | 130,000 | 1,262,500 | 9.7115 | 4.987 | 4.987 | 5.002 | 4.956 | 5.013 | 253,120 | 4.9877 | -1.22% |
| 2015-01-06 | 0 | 9.830 | 9.730 | 9.850 | 9.760 | 9.900 | 164,000 | 1,606,290 | 9.7945 | 5.049 | 4.997 | 5.059 | 5.013 | 5.085 | 319,321 | 5.0303 | 0.00% |
| 2015-01-05 | 0 | 9.830 | 9.790 | 9.830 | 9.790 | 9.860 | 120,000 | 1,177,480 | 9.8123 | 5.049 | 5.028 | 5.049 | 5.028 | 5.064 | 233,649 | 5.0395 | -0.10% |
| 2015-01-02 | 0 | 9.840 | 9.800 | 9.840 | 9.800 | 9.860 | 144,000 | 1,415,260 | 9.8282 | 5.054 | 5.033 | 5.054 | 5.033 | 5.064 | 280,379 | 5.0477 | 0.41% |
| 2014-12-31 | 0 | 9.800 | 9.770 | 9.850 | 9.680 | 9.870 | 108,000 | 1,056,280 | 9.7804 | 5.033 | 5.018 | 5.059 | 4.972 | 5.069 | 210,284 | 5.0231 | 0.93% |
| 2014-12-30 | 0 | 9.710 | 9.700 | 9.710 | 9.700 | 9.740 | 39,931 | 387,534 | 9.7051 | 4.987 | 4.982 | 4.987 | 4.982 | 5.002 | 77,749 | 4.9844 | 0.10% |
| 2014-12-29 | 0 | 9.700 | 9.710 | 9.730 | 9.700 | 9.760 | 70,000 | 681,320 | 9.7331 | 4.982 | 4.987 | 4.997 | 4.982 | 5.013 | 136,295 | 4.9988 | -0.61% |
| 2014-12-24 | 0 | 9.760 | 9.610 | 9.760 | 9.780 | 9.780 | 2,000 | 19,560 | 9.7800 | 5.013 | 4.936 | 5.013 | 5.023 | 5.023 | 3,894 | 5.0229 | 0.00% |
| 2014-12-23 | 0 | 9.760 | 9.660 | 9.760 | 9.570 | 9.790 | 139,200 | 1,341,564 | 9.6377 | 5.013 | 4.961 | 5.013 | 4.915 | 5.028 | 271,033 | 4.9498 | 2.09% |
| 2014-12-22 | 0 | 9.560 | 9.540 | 9.620 | 9.540 | 9.620 | 144,000 | 1,381,240 | 9.5919 | 4.910 | 4.900 | 4.941 | 4.900 | 4.941 | 280,379 | 4.9263 | 0.00% |
| 2014-12-19 | 0 | 9.560 | 9.550 | 9.650 | 9.550 | 9.820 | 130,000 | 1,252,980 | 9.6383 | 4.910 | 4.905 | 4.956 | 4.905 | 5.043 | 253,120 | 4.9501 | -1.75% |
| 2014-12-18 | 0 | 9.730 | 9.620 | 9.740 | 9.600 | 9.900 | 266,000 | 2,578,600 | 9.6940 | 4.997 | 4.941 | 5.002 | 4.930 | 5.085 | 517,923 | 4.9787 | 1.99% |
| 2014-12-17 | 0 | 9.540 | 9.500 | 9.540 | 9.480 | 9.640 | 356,000 | 3,385,900 | 9.5110 | 4.900 | 4.879 | 4.900 | 4.869 | 4.951 | 693,160 | 4.8847 | -0.83% |
| 2014-12-16 | 0 | 9.620 | 9.590 | 9.620 | 9.510 | 9.720 | 353,237 | 3,378,636 | 9.5648 | 4.941 | 4.925 | 4.941 | 4.884 | 4.992 | 687,780 | 4.9124 | 0.10% |
| 2014-12-15 | 0 | 9.610 | 9.580 | 9.600 | 9.580 | 9.660 | 82,000 | 787,680 | 9.6059 | 4.936 | 4.920 | 4.930 | 4.920 | 4.961 | 159,660 | 4.9335 | -0.83% |
| 2014-12-12 | 0 | 9.690 | 9.650 | 9.690 | 9.580 | 9.770 | 322,000 | 3,115,680 | 9.6760 | 4.977 | 4.956 | 4.977 | 4.920 | 5.018 | 626,959 | 4.9695 | 0.21% |
| 2014-12-11 | 0 | 9.670 | 9.670 | 9.680 | 9.660 | 9.710 | 292,000 | 2,824,600 | 9.6733 | 4.966 | 4.966 | 4.972 | 4.961 | 4.987 | 568,547 | 4.9681 | -0.62% |
| 2014-12-10 | 0 | 9.730 | 9.700 | 9.730 | 9.670 | 9.780 | 274,000 | 2,658,200 | 9.7015 | 4.997 | 4.982 | 4.997 | 4.966 | 5.023 | 533,499 | 4.9826 | 0.31% |
| 2014-12-09 | 0 | 9.700 | 9.710 | 9.730 | 9.700 | 9.840 | 278,000 | 2,704,740 | 9.7293 | 4.982 | 4.987 | 4.997 | 4.982 | 5.054 | 541,288 | 4.9969 | -1.12% |
| 2014-12-08 | 0 | 9.810 | 9.750 | 9.810 | 9.710 | 9.900 | 380,000 | 3,715,800 | 9.7784 | 5.038 | 5.008 | 5.038 | 4.987 | 5.085 | 739,890 | 5.0221 | -0.30% |
| 2014-12-05 | 0 | 9.840 | 9.760 | 9.870 | 9.680 | 9.840 | 920,100 | 8,974,940 | 9.7543 | 5.054 | 5.013 | 5.069 | 4.972 | 5.054 | 1,791,507 | 5.0097 | 0.31% |
| 2014-12-04 | 0 | 9.810 | 9.720 | 9.830 | 9.720 | 9.840 | 354,580 | 3,466,582 | 9.7766 | 5.038 | 4.992 | 5.049 | 4.992 | 5.054 | 690,395 | 5.0212 | 1.34% |
| 2014-12-03 | 0 | 9.680 | 9.670 | 9.800 | 9.680 | 9.840 | 374,000 | 3,651,000 | 9.7620 | 4.972 | 4.966 | 5.033 | 4.972 | 5.054 | 728,207 | 5.0137 | -1.22% |
| 2014-12-02 | 0 | 9.800 | 9.760 | 9.800 | 9.740 | 9.840 | 166,000 | 1,624,960 | 9.7889 | 5.033 | 5.013 | 5.033 | 5.002 | 5.054 | 323,215 | 5.0275 | 0.10% |
| 2014-12-01 | 0 | 9.790 | 9.730 | 9.800 | 9.740 | 9.820 | 186,000 | 1,817,740 | 9.7728 | 5.028 | 4.997 | 5.033 | 5.002 | 5.043 | 362,157 | 5.0192 | -0.41% |
| 2014-11-28 | 0 | 9.830 | 9.810 | 9.870 | 9.810 | 9.980 | 174,000 | 1,716,720 | 9.8662 | 5.049 | 5.038 | 5.069 | 5.038 | 5.126 | 338,792 | 5.0672 | -0.51% |
| 2014-11-27 | 0 | 9.880 | 9.860 | 9.870 | 9.870 | 10.00 | 52,000 | 515,180 | 9.9073 | 5.074 | 5.064 | 5.069 | 5.069 | 5.136 | 101,248 | 5.0883 | -0.10% |
| 2014-11-26 | 0 | 9.890 | 9.830 | 9.920 | 9.720 | 9.930 | 744,000 | 7,311,104 | 9.8268 | 5.079 | 5.049 | 5.095 | 4.992 | 5.100 | 1,448,626 | 5.0469 | 0.92% |
| 2014-11-25 | 0 | 9.800 | 9.740 | 9.810 | 9.650 | 10.10 | 1,394,000 | 13,695,900 | 9.8249 | 5.033 | 5.002 | 5.038 | 4.956 | 5.187 | 2,714,227 | 5.0460 | -2.58% |
| 2014-11-24 | 0 | 10.06 | 10.00 | 10.08 | 10.00 | 10.20 | 226,000 | 2,269,760 | 10.043 | 5.167 | 5.136 | 5.177 | 5.136 | 5.239 | 440,040 | 5.1581 | 0.20% |
| 2014-11-21 | 0 | 10.04 | 10.00 | 10.04 | 10.02 | 10.16 | 118,000 | 1,184,800 | 10.041 | 5.156 | 5.136 | 5.156 | 5.146 | 5.218 | 229,755 | 5.1568 | -0.59% |
| 2014-11-20 | 0 | 10.10 | 10.00 | 10.12 | 10.02 | 10.18 | 124,000 | 1,249,280 | 10.075 | 5.187 | 5.136 | 5.198 | 5.146 | 5.228 | 241,438 | 5.1743 | 0.00% |
| 2014-11-19 | 0 | 10.10 | 10.02 | 10.12 | 10.02 | 10.20 | 252,000 | 2,546,160 | 10.104 | 5.187 | 5.146 | 5.198 | 5.146 | 5.239 | 490,664 | 5.1892 | 0.00% |
| 2014-11-18 | 0 | 10.10 | 10.02 | 10.12 | 10.04 | 10.22 | 256,000 | 2,601,760 | 10.163 | 5.187 | 5.146 | 5.198 | 5.156 | 5.249 | 498,452 | 5.2197 | -0.79% |
| 2014-11-17 | 0 | 10.18 | 10.08 | 10.20 | 10.08 | 10.42 | 116,000 | 1,189,080 | 10.251 | 5.228 | 5.177 | 5.239 | 5.177 | 5.352 | 225,861 | 5.2647 | -1.55% |
| 2014-11-14 | 0 | 10.34 | 10.30 | 10.34 | 10.30 | 10.44 | 400,000 | 4,142,720 | 10.357 | 5.311 | 5.290 | 5.311 | 5.290 | 5.362 | 778,831 | 5.3191 | 0.00% |
| 2014-11-13 | 0 | 10.34 | 10.26 | 10.34 | 10.20 | 10.36 | 312,000 | 3,206,680 | 10.278 | 5.311 | 5.269 | 5.311 | 5.239 | 5.321 | 607,488 | 5.2786 | 0.39% |
| 2014-11-12 | 0 | 10.30 | 10.14 | 10.30 | 10.08 | 10.30 | 152,000 | 1,549,840 | 10.196 | 5.290 | 5.208 | 5.290 | 5.177 | 5.290 | 295,956 | 5.2367 | 0.39% |
| 2014-11-11 | 0 | 10.26 | 10.18 | 10.26 | 10.18 | 10.38 | 206,000 | 2,118,120 | 10.282 | 5.269 | 5.228 | 5.269 | 5.228 | 5.331 | 401,098 | 5.2808 | 0.00% |
| 2014-11-10 | 0 | 10.26 | 10.22 | 10.28 | 10.20 | 10.32 | 302,000 | 3,095,400 | 10.250 | 5.269 | 5.249 | 5.280 | 5.239 | 5.300 | 588,018 | 5.2641 | 0.59% |
| 2014-11-07 | 0 | 10.20 | 10.12 | 10.22 | 9.760 | 10.22 | 578,000 | 5,855,760 | 10.131 | 5.239 | 5.198 | 5.249 | 5.013 | 5.249 | 1,125,411 | 5.2032 | 3.98% |
| 2014-11-06 | 0 | 9.810 | 9.800 | 9.840 | 9.800 | 9.920 | 136,320 | 1,340,152 | 9.8309 | 5.038 | 5.033 | 5.054 | 5.033 | 5.095 | 265,426 | 5.0491 | -0.30% |
| 2014-11-05 | 0 | 9.840 | 9.790 | 9.850 | 9.800 | 9.910 | 170,000 | 1,671,620 | 9.8331 | 5.054 | 5.028 | 5.059 | 5.033 | 5.090 | 331,003 | 5.0502 | -0.30% |
| 2014-11-04 | 0 | 9.870 | 9.810 | 9.880 | 9.750 | 9.900 | 160,000 | 1,573,120 | 9.8320 | 5.069 | 5.038 | 5.074 | 5.008 | 5.085 | 311,533 | 5.0496 | -0.10% |
| 2014-11-03 | 0 | 9.880 | 9.740 | 9.890 | 9.810 | 9.890 | 186,000 | 1,833,100 | 9.8554 | 5.074 | 5.002 | 5.079 | 5.038 | 5.079 | 362,157 | 5.0616 | 0.71% |
| 2014-10-31 | 0 | 9.810 | 9.790 | 9.810 | 9.690 | 9.850 | 242,000 | 2,366,560 | 9.7792 | 5.038 | 5.028 | 5.038 | 4.977 | 5.059 | 471,193 | 5.0225 | 1.24% |
| 2014-10-30 | 0 | 9.690 | 9.630 | 9.700 | 9.630 | 9.710 | 176,000 | 1,701,120 | 9.6655 | 4.977 | 4.946 | 4.982 | 4.946 | 4.987 | 342,686 | 4.9641 | 0.31% |
| 2014-10-29 | 0 | 9.660 | 9.640 | 9.690 | 9.500 | 9.700 | 428,000 | 4,123,420 | 9.6342 | 4.961 | 4.951 | 4.977 | 4.879 | 4.982 | 833,350 | 4.9480 | 1.58% |
| 2014-10-28 | 0 | 9.510 | 9.460 | 9.510 | 9.430 | 9.510 | 294,000 | 2,785,020 | 9.4729 | 4.884 | 4.859 | 4.884 | 4.843 | 4.884 | 572,441 | 4.8652 | 1.39% |
| 2014-10-27 | 0 | 9.380 | 9.370 | 9.470 | 9.370 | 9.630 | 100,000 | 940,560 | 9.4056 | 4.817 | 4.812 | 4.864 | 4.812 | 4.946 | 194,708 | 4.8306 | -0.21% |
| 2014-10-24 | 0 | 9.400 | 9.380 | 9.450 | 9.390 | 9.460 | 164,000 | 1,543,840 | 9.4137 | 4.828 | 4.817 | 4.853 | 4.823 | 4.859 | 319,321 | 4.8348 | 0.00% |
| 2014-10-23 | 0 | 9.400 | 9.390 | 9.460 | 9.400 | 9.560 | 206,000 | 1,941,280 | 9.4237 | 4.828 | 4.823 | 4.859 | 4.828 | 4.910 | 401,098 | 4.8399 | -0.11% |
| 2014-10-22 | 0 | 9.410 | 9.390 | 9.400 | 9.380 | 9.460 | 254,000 | 2,390,240 | 9.4104 | 4.833 | 4.823 | 4.828 | 4.817 | 4.859 | 494,558 | 4.8331 | 0.43% |
| 2014-10-21 | 0 | 9.370 | 9.370 | 9.430 | 9.370 | 9.490 | 164,000 | 1,539,740 | 9.3887 | 4.812 | 4.812 | 4.843 | 4.812 | 4.874 | 319,321 | 4.8219 | -0.85% |
| 2014-10-20 | 0 | 9.450 | 9.450 | 9.490 | 9.370 | 9.490 | 231,000 | 2,179,460 | 9.4349 | 4.853 | 4.853 | 4.874 | 4.812 | 4.874 | 449,775 | 4.8457 | 0.75% |
| 2014-10-17 | 0 | 9.380 | 9.360 | 9.380 | 9.330 | 9.520 | 240,000 | 2,249,840 | 9.3743 | 4.817 | 4.807 | 4.817 | 4.792 | 4.889 | 467,299 | 4.8146 | 0.00% |
| 2014-10-16 | 0 | 9.380 | 9.380 | 9.500 | 9.370 | 9.490 | 132,000 | 1,240,000 | 9.3939 | 4.817 | 4.817 | 4.879 | 4.812 | 4.874 | 257,014 | 4.8246 | -1.37% |
| 2014-10-15 | 0 | 9.510 | 9.440 | 9.510 | 9.440 | 9.530 | 80,000 | 757,680 | 9.4710 | 4.884 | 4.848 | 4.884 | 4.848 | 4.895 | 155,766 | 4.8642 | 0.11% |
| 2014-10-14 | 0 | 9.500 | 9.470 | 9.500 | 9.400 | 9.560 | 182,000 | 1,727,800 | 9.4934 | 4.879 | 4.864 | 4.879 | 4.828 | 4.910 | 354,368 | 4.8757 | 0.00% |
| 2014-10-13 | 0 | 9.500 | 9.430 | 9.540 | 9.340 | 9.500 | 464,080 | 4,346,417 | 9.3657 | 4.879 | 4.843 | 4.900 | 4.797 | 4.879 | 903,600 | 4.8101 | -0.84% |
| 2014-10-10 | 0 | 9.580 | 9.560 | 9.650 | 9.540 | 9.600 | 102,000 | 974,700 | 9.5559 | 4.920 | 4.910 | 4.956 | 4.900 | 4.930 | 198,602 | 4.9078 | -0.52% |
| 2014-10-09 | 0 | 9.630 | 9.610 | 9.630 | 9.620 | 9.750 | 316,000 | 3,057,960 | 9.6771 | 4.946 | 4.936 | 4.946 | 4.941 | 5.008 | 615,277 | 4.9701 | 0.21% |
| 2014-10-08 | 0 | 9.610 | 9.620 | 9.690 | 9.550 | 9.720 | 341,000 | 3,289,270 | 9.6460 | 4.936 | 4.941 | 4.977 | 4.905 | 4.992 | 663,954 | 4.9541 | 0.10% |
| 2014-10-07 | 0 | 9.600 | 9.590 | 9.600 | 9.530 | 9.650 | 132,000 | 1,264,700 | 9.5811 | 4.930 | 4.925 | 4.930 | 4.895 | 4.956 | 257,014 | 4.9207 | -0.10% |
| 2014-10-06 | 0 | 9.610 | 9.590 | 9.610 | 9.380 | 9.610 | 395,906 | 3,762,718 | 9.5041 | 4.936 | 4.925 | 4.936 | 4.817 | 4.936 | 770,860 | 4.8812 | 2.78% |
| 2014-10-03 | 0 | 9.350 | 9.350 | 9.360 | 9.280 | 9.490 | 1,188,136 | 11,122,982 | 9.3617 | 4.802 | 4.802 | 4.807 | 4.766 | 4.874 | 2,313,394 | 4.8081 | -2.91% |
| 2014-09-30 | 0 | 9.630 | 9.630 | 9.650 | 9.580 | 9.880 | 410,000 | 3,969,120 | 9.6808 | 4.946 | 4.946 | 4.956 | 4.920 | 5.074 | 798,302 | 4.9720 | -3.31% |
| 2014-09-29 | 0 | 9.960 | 9.940 | 10.00 | 9.800 | 10.22 | 344,000 | 3,405,980 | 9.9011 | 5.115 | 5.105 | 5.136 | 5.033 | 5.249 | 669,795 | 5.0851 | -1.58% |
| 2014-09-26 | 0 | 10.12 | 10.10 | 10.16 | 10.10 | 10.24 | 416,740 | 4,231,438 | 10.154 | 5.198 | 5.187 | 5.218 | 5.187 | 5.259 | 811,425 | 5.2148 | -1.36% |
| 2014-09-25 | 0 | 10.26 | 10.20 | 10.26 | 10.16 | 10.32 | 87,000 | 887,260 | 10.198 | 5.269 | 5.239 | 5.269 | 5.218 | 5.300 | 169,396 | 5.2378 | -0.58% |
| 2014-09-24 | 0 | 10.32 | 10.16 | 10.32 | 10.00 | 10.32 | 506,000 | 5,136,040 | 10.150 | 5.300 | 5.218 | 5.300 | 5.136 | 5.300 | 985,222 | 5.2131 | 2.58% |
| 2014-09-23 | 0 | 10.06 | 10.06 | 10.10 | 9.970 | 10.10 | 246,000 | 2,474,920 | 10.061 | 5.167 | 5.167 | 5.187 | 5.120 | 5.187 | 478,981 | 5.1670 | 0.40% |
| 2014-09-22 | 0 | 10.02 | 10.00 | 10.02 | 10.00 | 10.10 | 178,000 | 1,788,640 | 10.049 | 5.146 | 5.136 | 5.146 | 5.136 | 5.187 | 346,580 | 5.1608 | -0.79% |
| 2014-09-19 | 0 | 10.10 | 10.08 | 10.18 | 10.06 | 10.20 | 304,400 | 3,088,296 | 10.146 | 5.187 | 5.177 | 5.228 | 5.167 | 5.239 | 592,691 | 5.2106 | 0.20% |
| 2014-09-18 | 0 | 10.08 | 10.08 | 10.10 | 10.04 | 10.16 | 98,000 | 986,000 | 10.061 | 5.177 | 5.177 | 5.187 | 5.156 | 5.218 | 190,814 | 5.1673 | -0.40% |
| 2014-09-17 | 0 | 10.12 | 10.10 | 10.16 | 10.10 | 10.20 | 270,000 | 2,739,120 | 10.145 | 5.198 | 5.187 | 5.218 | 5.187 | 5.239 | 525,711 | 5.2103 | 0.20% |
| 2014-09-16 | 0 | 10.10 | 10.10 | 10.20 | 10.06 | 10.14 | 136,580 | 1,381,880 | 10.118 | 5.187 | 5.187 | 5.239 | 5.167 | 5.208 | 265,932 | 5.1964 | -0.39% |
| 2014-09-15 | 0 | 10.14 | 10.12 | 10.14 | 10.14 | 10.20 | 54,000 | 548,080 | 10.150 | 5.208 | 5.198 | 5.208 | 5.208 | 5.239 | 105,142 | 5.2127 | -0.78% |
| 2014-09-12 | 0 | 10.22 | 10.22 | 10.30 | 10.12 | 10.30 | 106,000 | 1,079,000 | 10.179 | 5.249 | 5.249 | 5.290 | 5.198 | 5.290 | 206,390 | 5.2280 | -0.87% |
| 2014-09-11 | 0 | 10.46 | 10.46 | 10.48 | 10.20 | 10.46 | 868,000 | 8,923,240 | 10.280 | 5.295 | 5.295 | 5.305 | 5.163 | 5.295 | 1,714,653 | 5.2041 | 0.58% |
| 2014-09-10 | 0 | 10.40 | 10.36 | 10.40 | 10.32 | 10.48 | 308,000 | 3,191,520 | 10.362 | 5.265 | 5.244 | 5.265 | 5.224 | 5.305 | 608,425 | 5.2455 | 0.39% |
| 2014-09-08 | 0 | 10.36 | 10.36 | 10.38 | 10.36 | 10.52 | 592,000 | 6,155,000 | 10.397 | 5.244 | 5.244 | 5.255 | 5.244 | 5.325 | 1,169,441 | 5.2632 | -1.52% |
| 2014-09-05 | 0 | 10.52 | 10.46 | 10.52 | 10.44 | 10.58 | 144,000 | 1,510,680 | 10.491 | 5.325 | 5.295 | 5.325 | 5.285 | 5.356 | 284,459 | 5.3107 | 1.15% |
| 2014-09-04 | 0 | 10.40 | 10.40 | 10.46 | 10.40 | 10.60 | 1,316,000 | 13,766,800 | 10.461 | 5.265 | 5.265 | 5.295 | 5.265 | 5.366 | 2,599,635 | 5.2957 | -1.52% |
| 2014-09-03 | 0 | 10.56 | 10.52 | 10.56 | 10.36 | 10.58 | 293,320 | 3,091,580 | 10.540 | 5.346 | 5.325 | 5.346 | 5.244 | 5.356 | 579,426 | 5.3356 | 1.93% |
| 2014-09-02 | 0 | 10.36 | 10.34 | 10.42 | 10.22 | 10.44 | 144,440 | 1,493,665 | 10.341 | 5.244 | 5.234 | 5.275 | 5.174 | 5.285 | 285,328 | 5.2349 | 1.57% |
| 2014-09-01 | 0 | 10.20 | 10.20 | 10.30 | 10.14 | 10.20 | 146,500 | 1,493,130 | 10.192 | 5.163 | 5.163 | 5.214 | 5.133 | 5.163 | 289,397 | 5.1595 | 0.00% |
| 2014-08-29 | 0 | 10.20 | 10.20 | 10.26 | 10.04 | 10.28 | 328,000 | 3,346,440 | 10.203 | 5.163 | 5.163 | 5.194 | 5.082 | 5.204 | 647,933 | 5.1648 | 0.20% |
| 2014-08-28 | 0 | 10.18 | 10.16 | 10.20 | 10.16 | 10.32 | 244,465 | 2,495,130 | 10.206 | 5.153 | 5.143 | 5.163 | 5.143 | 5.224 | 482,918 | 5.1668 | -0.97% |
| 2014-08-27 | 0 | 10.28 | 10.26 | 10.34 | 10.26 | 10.46 | 154,660 | 1,598,838 | 10.338 | 5.204 | 5.194 | 5.234 | 5.194 | 5.295 | 305,516 | 5.2332 | -0.77% |
| 2014-08-26 | 0 | 10.36 | 10.34 | 10.40 | 10.36 | 10.48 | 170,000 | 1,771,880 | 10.423 | 5.244 | 5.234 | 5.265 | 5.244 | 5.305 | 335,819 | 5.2763 | -0.58% |
| 2014-08-25 | 0 | 10.42 | 10.42 | 10.44 | 10.32 | 10.46 | 214,000 | 2,229,480 | 10.418 | 5.275 | 5.275 | 5.285 | 5.224 | 5.295 | 422,737 | 5.2739 | 0.00% |
| 2014-08-22 | 0 | 10.42 | 10.42 | 10.46 | 10.38 | 10.52 | 598,000 | 6,224,680 | 10.409 | 5.275 | 5.275 | 5.295 | 5.255 | 5.325 | 1,181,293 | 5.2694 | 0.19% |
| 2014-08-21 | 0 | 10.40 | 10.42 | 10.54 | 10.36 | 10.46 | 368,000 | 3,830,640 | 10.409 | 5.265 | 5.275 | 5.336 | 5.244 | 5.295 | 726,950 | 5.2695 | -0.38% |
| 2014-08-20 | 0 | 10.44 | 10.42 | 10.44 | 10.42 | 10.58 | 128,000 | 1,335,640 | 10.435 | 5.285 | 5.275 | 5.285 | 5.275 | 5.356 | 252,852 | 5.2823 | 0.19% |
| 2014-08-19 | 0 | 10.42 | 10.42 | 10.44 | 10.40 | 10.60 | 210,000 | 2,199,840 | 10.475 | 5.275 | 5.275 | 5.285 | 5.265 | 5.366 | 414,835 | 5.3029 | -0.76% |
| 2014-08-18 | 0 | 10.50 | 10.48 | 10.50 | 10.40 | 10.60 | 122,000 | 1,276,200 | 10.461 | 5.315 | 5.305 | 5.315 | 5.265 | 5.366 | 241,000 | 5.2954 | 0.00% |
| 2014-08-15 | 0 | 10.50 | 10.46 | 10.50 | 10.40 | 10.52 | 92,000 | 962,760 | 10.465 | 5.315 | 5.295 | 5.315 | 5.265 | 5.325 | 181,737 | 5.2975 | 0.57% |
| 2014-08-14 | 0 | 10.44 | 10.44 | 10.50 | 10.42 | 10.60 | 218,000 | 2,279,440 | 10.456 | 5.285 | 5.285 | 5.315 | 5.275 | 5.366 | 430,639 | 5.2932 | -0.57% |
| 2014-08-13 | 0 | 10.50 | 10.48 | 10.52 | 10.34 | 10.76 | 302,000 | 3,177,200 | 10.521 | 5.315 | 5.305 | 5.325 | 5.234 | 5.447 | 596,573 | 5.3258 | -2.42% |
| 2014-08-12 | 0 | 10.76 | 10.72 | 10.82 | 10.50 | 10.96 | 944,000 | 10,163,460 | 10.766 | 5.447 | 5.427 | 5.477 | 5.315 | 5.548 | 1,864,784 | 5.4502 | 2.67% |
| 2014-08-11 | 0 | 10.48 | 10.38 | 10.48 | 10.10 | 10.78 | 1,030,000 | 10,710,560 | 10.399 | 5.305 | 5.255 | 5.305 | 5.113 | 5.457 | 2,034,669 | 5.2640 | -1.13% |
| 2014-08-08 | 0 | 10.60 | 10.54 | 10.62 | 10.26 | 10.68 | 628,000 | 6,620,880 | 10.543 | 5.366 | 5.336 | 5.376 | 5.194 | 5.406 | 1,240,555 | 5.3370 | 2.71% |
| 2014-08-07 | 0 | 10.32 | 10.28 | 10.32 | 10.26 | 10.34 | 168,000 | 1,729,120 | 10.292 | 5.224 | 5.204 | 5.224 | 5.194 | 5.234 | 331,868 | 5.2103 | 0.39% |
| 2014-08-06 | 0 | 10.28 | 10.24 | 10.28 | 10.18 | 10.28 | 112,000 | 1,147,800 | 10.248 | 5.204 | 5.184 | 5.204 | 5.153 | 5.204 | 221,246 | 5.1879 | 0.00% |
| 2014-08-05 | 0 | 10.28 | 10.24 | 10.28 | 10.20 | 10.30 | 146,000 | 1,496,560 | 10.250 | 5.204 | 5.184 | 5.204 | 5.163 | 5.214 | 288,409 | 5.1890 | 0.78% |
| 2014-08-04 | 0 | 10.20 | 10.20 | 10.26 | 10.06 | 10.30 | 159,800 | 1,634,096 | 10.226 | 5.163 | 5.163 | 5.194 | 5.093 | 5.214 | 315,670 | 5.1766 | -0.20% |
| 2014-08-01 | 0 | 10.22 | 10.12 | 10.26 | 10.06 | 10.22 | 254,000 | 2,569,840 | 10.117 | 5.174 | 5.123 | 5.194 | 5.093 | 5.174 | 501,753 | 5.1217 | 0.20% |
| 2014-07-31 | 0 | 10.20 | 10.20 | 10.26 | 10.16 | 10.28 | 252,000 | 2,575,920 | 10.222 | 5.163 | 5.163 | 5.194 | 5.143 | 5.204 | 497,802 | 5.1746 | -0.20% |
| 2014-07-30 | 0 | 10.22 | 10.22 | 10.24 | 10.10 | 10.22 | 298,000 | 3,026,360 | 10.156 | 5.174 | 5.174 | 5.184 | 5.113 | 5.174 | 588,671 | 5.1410 | 1.19% |
| 2014-07-29 | 0 | 10.10 | 10.02 | 10.10 | 9.970 | 10.10 | 324,000 | 3,245,140 | 10.016 | 5.113 | 5.072 | 5.113 | 5.047 | 5.113 | 640,032 | 5.0703 | 0.80% |
| 2014-07-28 | 0 | 10.02 | 9.870 | 10.04 | 9.960 | 10.02 | 314,000 | 3,140,620 | 10.002 | 5.072 | 4.996 | 5.082 | 5.042 | 5.072 | 620,278 | 5.0632 | 0.70% |
| 2014-07-25 | 0 | 9.950 | 9.950 | 9.970 | 9.760 | 9.970 | 287,600 | 2,837,832 | 9.8673 | 5.037 | 5.037 | 5.047 | 4.941 | 5.047 | 568,127 | 4.9951 | 1.95% |
| 2014-07-24 | 0 | 9.760 | 9.730 | 9.760 | 9.680 | 9.760 | 184,000 | 1,791,820 | 9.7382 | 4.941 | 4.926 | 4.941 | 4.900 | 4.941 | 363,475 | 4.9297 | 0.41% |
| 2014-07-23 | 0 | 9.720 | 9.670 | 9.730 | 9.640 | 9.740 | 374,000 | 3,627,880 | 9.7002 | 4.921 | 4.895 | 4.926 | 4.880 | 4.931 | 738,802 | 4.9105 | 0.41% |
| 2014-07-22 | 0 | 9.680 | 9.660 | 9.740 | 9.640 | 9.740 | 114,000 | 1,104,620 | 9.6896 | 4.900 | 4.890 | 4.931 | 4.880 | 4.931 | 225,196 | 4.9051 | 0.21% |
| 2014-07-21 | 0 | 9.660 | 9.660 | 9.680 | 9.520 | 9.680 | 158,000 | 1,521,660 | 9.6308 | 4.890 | 4.890 | 4.900 | 4.819 | 4.900 | 312,114 | 4.8753 | 1.36% |
| 2014-07-18 | 0 | 9.530 | 9.530 | 9.540 | 9.500 | 9.550 | 82,000 | 780,740 | 9.5212 | 4.824 | 4.824 | 4.829 | 4.809 | 4.834 | 161,983 | 4.8199 | -0.42% |
| 2014-07-17 | 0 | 9.570 | 9.540 | 9.580 | 9.500 | 9.580 | 220,000 | 2,095,600 | 9.5255 | 4.845 | 4.829 | 4.850 | 4.809 | 4.850 | 434,589 | 4.8220 | 0.53% |
| 2014-07-16 | 0 | 9.520 | 9.460 | 9.530 | 9.410 | 9.520 | 138,000 | 1,308,320 | 9.4806 | 4.819 | 4.789 | 4.824 | 4.764 | 4.819 | 272,606 | 4.7993 | 0.95% |
| 2014-07-15 | 0 | 9.430 | 9.430 | 9.480 | 9.300 | 9.560 | 446,000 | 4,225,060 | 9.4732 | 4.774 | 4.774 | 4.799 | 4.708 | 4.840 | 881,031 | 4.7956 | 1.95% |
| 2014-07-14 | 0 | 9.250 | 9.250 | 9.270 | 9.250 | 9.300 | 26,000 | 240,700 | 9.2577 | 4.683 | 4.683 | 4.693 | 4.683 | 4.708 | 51,361 | 4.6865 | 0.11% |
| 2014-07-11 | 0 | 9.240 | 9.240 | 9.330 | 9.230 | 9.270 | 32,000 | 295,760 | 9.2425 | 4.678 | 4.678 | 4.723 | 4.672 | 4.693 | 63,213 | 4.6788 | -0.22% |
| 2014-07-10 | 0 | 9.260 | 9.260 | 9.300 | 9.260 | 9.300 | 194,450 | 1,803,907 | 9.2770 | 4.688 | 4.688 | 4.708 | 4.688 | 4.708 | 384,118 | 4.6962 | -0.11% |
| 2014-07-09 | 0 | 9.270 | 9.270 | 9.340 | 9.230 | 9.330 | 226,000 | 2,096,340 | 9.2758 | 4.693 | 4.693 | 4.728 | 4.672 | 4.723 | 446,442 | 4.6957 | -0.54% |
| 2014-07-08 | 0 | 9.320 | 9.310 | 9.400 | 9.250 | 9.350 | 310,000 | 2,881,590 | 9.2955 | 4.718 | 4.713 | 4.759 | 4.683 | 4.733 | 612,376 | 4.7056 | 0.54% |
| 2014-07-07 | 0 | 9.270 | 9.270 | 9.300 | 9.260 | 9.350 | 266,000 | 2,468,300 | 9.2793 | 4.693 | 4.693 | 4.708 | 4.688 | 4.733 | 525,458 | 4.6974 | -0.43% |
| 2014-07-04 | 0 | 9.310 | 9.270 | 9.340 | 9.250 | 9.350 | 172,000 | 1,597,000 | 9.2849 | 4.713 | 4.693 | 4.728 | 4.683 | 4.733 | 339,770 | 4.7002 | -0.53% |
| 2014-07-03 | 0 | 9.360 | 9.290 | 9.300 | 9.220 | 9.390 | 208,000 | 1,939,340 | 9.3238 | 4.738 | 4.703 | 4.708 | 4.667 | 4.753 | 410,885 | 4.7199 | 0.97% |
| 2014-07-02 | 0 | 9.270 | 9.260 | 9.270 | 9.170 | 9.290 | 122,000 | 1,129,360 | 9.2570 | 4.693 | 4.688 | 4.693 | 4.642 | 4.703 | 241,000 | 4.6861 | 0.98% |
| 2014-06-30 | 0 | 9.180 | 9.170 | 9.270 | 9.180 | 9.270 | 122,000 | 1,124,040 | 9.2134 | 4.647 | 4.642 | 4.693 | 4.647 | 4.693 | 241,000 | 4.6641 | -0.11% |
| 2014-06-27 | 0 | 9.190 | 9.190 | 9.200 | 9.180 | 9.310 | 226,000 | 2,082,830 | 9.2161 | 4.652 | 4.652 | 4.657 | 4.647 | 4.713 | 446,442 | 4.6654 | -1.08% |
| 2014-06-26 | 0 | 9.290 | 9.250 | 9.300 | 9.240 | 9.370 | 106,000 | 983,360 | 9.2770 | 4.703 | 4.683 | 4.708 | 4.678 | 4.743 | 209,393 | 4.6962 | 0.65% |
| 2014-06-25 | 0 | 9.230 | 9.230 | 9.300 | 9.230 | 9.450 | 368,000 | 3,417,140 | 9.2857 | 4.672 | 4.672 | 4.708 | 4.672 | 4.784 | 726,950 | 4.7007 | -0.32% |
| 2014-06-24 | 0 | 9.260 | 9.260 | 9.390 | 9.260 | 9.440 | 286,000 | 2,668,680 | 9.3310 | 4.688 | 4.688 | 4.753 | 4.688 | 4.779 | 564,966 | 4.7236 | -0.96% |
| 2014-06-23 | 0 | 9.350 | 9.300 | 9.370 | 9.300 | 9.770 | 580,000 | 5,504,800 | 9.4910 | 4.733 | 4.708 | 4.743 | 4.708 | 4.946 | 1,145,736 | 4.8046 | -1.58% |
| 2014-06-20 | 0 | 9.500 | 9.430 | 9.520 | 9.410 | 9.640 | 300,000 | 2,841,160 | 9.4705 | 4.809 | 4.774 | 4.819 | 4.764 | 4.880 | 592,622 | 4.7942 | -0.31% |
| 2014-06-19 | 0 | 9.530 | 9.520 | 9.530 | 9.480 | 9.650 | 122,000 | 1,162,340 | 9.5274 | 4.824 | 4.819 | 4.824 | 4.799 | 4.885 | 241,000 | 4.8230 | -0.31% |
| 2014-06-18 | 0 | 9.560 | 9.550 | 9.590 | 9.550 | 9.620 | 126,000 | 1,206,860 | 9.5783 | 4.840 | 4.834 | 4.855 | 4.834 | 4.870 | 248,901 | 4.8488 | -0.42% |
| 2014-06-17 | 0 | 9.600 | 9.600 | 9.610 | 9.600 | 9.640 | 164,000 | 1,574,980 | 9.6035 | 4.860 | 4.860 | 4.865 | 4.860 | 4.880 | 323,967 | 4.8616 | -0.62% |
| 2014-06-16 | 0 | 9.660 | 9.640 | 9.660 | 9.600 | 9.670 | 142,000 | 1,370,660 | 9.6525 | 4.890 | 4.880 | 4.890 | 4.860 | 4.895 | 280,508 | 4.8864 | -0.10% |
| 2014-06-13 | 0 | 9.670 | 9.670 | 9.690 | 9.630 | 9.690 | 188,000 | 1,815,820 | 9.6586 | 4.895 | 4.895 | 4.905 | 4.875 | 4.905 | 371,376 | 4.8894 | -0.41% |
| 2014-06-12 | 0 | 9.710 | 9.710 | 9.730 | 9.700 | 9.790 | 108,000 | 1,050,560 | 9.7274 | 4.915 | 4.915 | 4.926 | 4.910 | 4.956 | 213,344 | 4.9243 | -0.31% |
| 2014-06-11 | 0 | 9.740 | 9.740 | 9.750 | 9.720 | 9.750 | 136,000 | 1,323,780 | 9.7337 | 4.931 | 4.931 | 4.936 | 4.921 | 4.936 | 268,655 | 4.9274 | -0.31% |
| 2014-06-10 | 0 | 9.770 | 9.730 | 9.770 | 9.730 | 9.880 | 142,400 | 1,392,580 | 9.7794 | 4.946 | 4.926 | 4.946 | 4.926 | 5.002 | 281,298 | 4.9506 | 0.10% |
| 2014-06-09 | 0 | 9.760 | 9.760 | 9.860 | 9.760 | 9.840 | 124,000 | 1,213,980 | 9.7902 | 4.941 | 4.941 | 4.991 | 4.941 | 4.981 | 244,950 | 4.9560 | -0.81% |
| 2014-06-06 | 0 | 9.840 | 9.780 | 9.840 | 9.780 | 9.940 | 258,001 | 2,538,969 | 9.8409 | 4.981 | 4.951 | 4.981 | 4.951 | 5.032 | 509,657 | 4.9817 | 0.00% |
| 2014-06-05 | 0 | 9.840 | 9.810 | 9.850 | 9.770 | 9.840 | 750,000 | 7,352,680 | 9.8036 | 4.981 | 4.966 | 4.986 | 4.946 | 4.981 | 1,481,555 | 4.9628 | -0.10% |
| 2014-06-04 | 0 | 9.850 | 9.830 | 9.870 | 9.790 | 9.880 | 396,000 | 3,896,840 | 9.8405 | 4.986 | 4.976 | 4.996 | 4.956 | 5.002 | 782,261 | 4.9815 | 0.31% |
| 2014-06-03 | 0 | 9.820 | 9.760 | 9.820 | 9.700 | 9.860 | 940,000 | 9,177,900 | 9.7637 | 4.971 | 4.941 | 4.971 | 4.910 | 4.991 | 1,856,882 | 4.9426 | 0.72% |
| 2014-05-30 | 0 | 9.750 | 9.750 | 9.770 | 9.720 | 9.790 | 174,000 | 1,699,840 | 9.7692 | 4.936 | 4.936 | 4.946 | 4.921 | 4.956 | 343,721 | 4.9454 | 0.10% |
| 2014-05-29 | 0 | 9.740 | 9.740 | 9.800 | 9.700 | 9.890 | 250,000 | 2,449,620 | 9.7985 | 4.931 | 4.931 | 4.961 | 4.910 | 5.007 | 493,852 | 4.9602 | 0.21% |
| 2014-05-28 | 0 | 9.720 | 9.720 | 9.750 | 9.630 | 9.790 | 142,000 | 1,378,160 | 9.7054 | 4.921 | 4.921 | 4.936 | 4.875 | 4.956 | 280,508 | 4.9131 | 0.73% |
| 2014-05-27 | 0 | 9.650 | 9.640 | 9.700 | 9.620 | 9.890 | 398,000 | 3,857,880 | 9.6932 | 4.885 | 4.880 | 4.910 | 4.870 | 5.007 | 786,212 | 4.9069 | -2.33% |
| 2014-05-26 | 0 | 9.880 | 9.870 | 9.900 | 9.880 | 9.970 | 284,000 | 2,810,868 | 9.8974 | 5.002 | 4.996 | 5.012 | 5.002 | 5.047 | 561,015 | 5.0103 | -1.00% |
| 2014-05-23 | 0 | 9.980 | 9.980 | 9.990 | 9.940 | 10.00 | 182,000 | 1,814,700 | 9.9709 | 5.052 | 5.052 | 5.057 | 5.032 | 5.062 | 359,524 | 5.0475 | 0.50% |
| 2014-05-22 | 0 | 9.930 | 9.910 | 9.970 | 9.800 | 10.02 | 302,000 | 3,011,180 | 9.9708 | 5.027 | 5.017 | 5.047 | 4.961 | 5.072 | 596,573 | 5.0475 | 0.30% |
| 2014-05-21 | 0 | 9.900 | 9.890 | 9.900 | 9.750 | 10.06 | 840,000 | 8,370,780 | 9.9652 | 5.012 | 5.007 | 5.012 | 4.936 | 5.093 | 1,659,341 | 5.0446 | 1.02% |
| 2014-05-20 | 0 | 9.800 | 9.800 | 9.850 | 9.470 | 9.850 | 700,000 | 6,820,000 | 9.7429 | 4.961 | 4.961 | 4.986 | 4.794 | 4.986 | 1,382,784 | 4.9321 | 3.48% |
| 2014-05-19 | 0 | 9.470 | 9.470 | 9.510 | 9.410 | 9.520 | 490,000 | 4,641,500 | 9.4724 | 4.794 | 4.794 | 4.814 | 4.764 | 4.819 | 967,949 | 4.7952 | 0.64% |
| 2014-05-16 | 0 | 9.410 | 9.380 | 9.410 | 9.310 | 9.460 | 447,600 | 4,208,040 | 9.4013 | 4.764 | 4.748 | 4.764 | 4.713 | 4.789 | 884,192 | 4.7592 | -0.11% |
| 2014-05-15 | 0 | 9.420 | 9.390 | 9.420 | 9.070 | 9.520 | 630,000 | 5,894,540 | 9.3564 | 4.769 | 4.753 | 4.769 | 4.591 | 4.819 | 1,244,506 | 4.7364 | 3.52% |
| 2014-05-14 | 0 | 9.100 | 9.100 | 9.120 | 9.000 | 9.180 | 456,000 | 4,151,040 | 9.1032 | 4.607 | 4.607 | 4.617 | 4.556 | 4.647 | 900,785 | 4.6082 | 1.11% |
| 2014-05-13 | 0 | 9.000 | 9.000 | 9.010 | 8.970 | 9.100 | 600,000 | 5,408,580 | 9.0143 | 4.556 | 4.556 | 4.561 | 4.541 | 4.607 | 1,185,244 | 4.5633 | 0.33% |
| 2014-05-12 | 0 | 8.970 | 8.920 | 8.970 | 8.890 | 9.050 | 600,000 | 5,371,200 | 8.9520 | 4.541 | 4.516 | 4.541 | 4.500 | 4.581 | 1,185,244 | 4.5317 | -1.10% |
| 2014-05-09 | 0 | 9.070 | 9.050 | 9.070 | 9.040 | 9.300 | 834,000 | 7,592,360 | 9.1035 | 4.591 | 4.581 | 4.591 | 4.576 | 4.708 | 1,647,489 | 4.6084 | -2.68% |
| 2014-05-08 | 0 | 9.320 | 9.300 | 9.320 | 9.290 | 9.610 | 1,103,780 | 10,437,985 | 9.4566 | 4.718 | 4.708 | 4.718 | 4.703 | 4.865 | 2,180,414 | 4.7872 | -3.92% |
| 2014-05-07 | 0 | 9.700 | 9.680 | 9.700 | 9.430 | 10.14 | 1,836,930 | 17,879,717 | 9.7335 | 4.910 | 4.900 | 4.910 | 4.774 | 5.133 | 3,628,683 | 4.9273 | -4.15% |
| 2014-05-05 | 0 | 10.12 | 10.10 | 10.12 | 10.08 | 10.46 | 1,358,000 | 13,839,840 | 10.191 | 5.123 | 5.113 | 5.123 | 5.103 | 5.295 | 2,682,602 | 5.1591 | -3.25% |
| 2014-05-02 | 0 | 10.46 | 10.44 | 10.46 | 10.22 | 11.70 | 2,898,000 | 30,676,660 | 10.585 | 5.295 | 5.285 | 5.295 | 5.174 | 5.923 | 5,724,728 | 5.3586 | -11.95% |
| 2014-04-30 | 0 | 14.86 | 14.86 | 14.96 | 14.70 | 15.00 | 882,000 | 13,121,320 | 14.877 | 6.014 | 6.014 | 6.054 | 5.949 | 6.071 | 2,179,352 | 6.0207 | 0.68% |
| 2014-04-29 | 0 | 14.76 | 14.76 | 14.80 | 14.76 | 14.94 | 418,000 | 6,199,360 | 14.831 | 5.973 | 5.973 | 5.990 | 5.973 | 6.046 | 1,032,845 | 6.0022 | -1.34% |
| 2014-04-28 | 0 | 14.96 | 14.94 | 14.98 | 14.84 | 15.02 | 398,000 | 5,951,520 | 14.954 | 6.054 | 6.046 | 6.063 | 6.006 | 6.079 | 983,426 | 6.0518 | 0.27% |
| 2014-04-25 | 0 | 14.92 | 14.92 | 14.96 | 14.80 | 15.02 | 483,710 | 7,200,277 | 14.886 | 6.038 | 6.038 | 6.054 | 5.990 | 6.079 | 1,195,209 | 6.0243 | -0.80% |
| 2014-04-24 | 0 | 15.04 | 15.00 | 15.02 | 14.50 | 15.16 | 1,718,000 | 25,469,600 | 14.825 | 6.087 | 6.071 | 6.079 | 5.868 | 6.135 | 4,245,042 | 5.9998 | -1.18% |
| 2014-04-23 | 0 | 17.08 | 17.06 | 17.08 | 16.98 | 17.34 | 1,464,580 | 25,054,176 | 17.107 | 6.160 | 6.152 | 6.160 | 6.124 | 6.253 | 4,061,113 | 6.1693 | -0.70% |
| 2014-04-22 | 0 | 17.20 | 17.18 | 17.20 | 17.16 | 17.50 | 634,000 | 10,973,600 | 17.309 | 6.203 | 6.196 | 6.203 | 6.188 | 6.311 | 1,758,010 | 6.2421 | -1.49% |
| 2014-04-17 | 0 | 17.46 | 17.46 | 17.48 | 17.10 | 17.48 | 1,982,000 | 34,441,880 | 17.377 | 6.297 | 6.297 | 6.304 | 6.167 | 6.304 | 5,495,860 | 6.2669 | 2.11% |
| 2014-04-16 | 0 | 17.10 | 17.06 | 17.14 | 16.50 | 17.18 | 1,433,000 | 24,264,220 | 16.932 | 6.167 | 6.152 | 6.181 | 5.950 | 6.196 | 3,973,546 | 6.1064 | 2.89% |
| 2014-04-15 | 0 | 16.62 | 16.60 | 16.64 | 16.48 | 16.74 | 498,500 | 8,278,370 | 16.607 | 5.994 | 5.987 | 6.001 | 5.943 | 6.037 | 1,382,284 | 5.9889 | 0.48% |
| 2014-04-14 | 0 | 16.54 | 16.54 | 16.62 | 16.38 | 16.68 | 570,880 | 9,434,634 | 16.526 | 5.965 | 5.965 | 5.994 | 5.907 | 6.015 | 1,582,985 | 5.9600 | 0.24% |
| 2014-04-11 | 0 | 16.50 | 16.50 | 16.54 | 16.46 | 16.54 | 230,000 | 3,793,240 | 16.492 | 5.950 | 5.950 | 5.965 | 5.936 | 5.965 | 637,764 | 5.9477 | 0.00% |
| 2014-04-10 | 0 | 16.50 | 16.48 | 16.50 | 16.30 | 16.54 | 448,000 | 7,358,520 | 16.425 | 5.950 | 5.943 | 5.950 | 5.878 | 5.965 | 1,242,253 | 5.9235 | 0.24% |
| 2014-04-09 | 0 | 16.46 | 16.46 | 16.50 | 16.32 | 16.54 | 260,000 | 4,281,894 | 16.469 | 5.936 | 5.936 | 5.950 | 5.886 | 5.965 | 720,950 | 5.9392 | 0.61% |
| 2014-04-08 | 0 | 16.36 | 16.34 | 16.38 | 16.32 | 16.48 | 292,260 | 4,789,316 | 16.387 | 5.900 | 5.893 | 5.907 | 5.886 | 5.943 | 810,404 | 5.9098 | -0.24% |
| 2014-04-07 | 0 | 16.40 | 16.38 | 16.40 | 16.36 | 16.50 | 296,000 | 4,855,008 | 16.402 | 5.914 | 5.907 | 5.914 | 5.900 | 5.950 | 820,774 | 5.9152 | -0.85% |
| 2014-04-04 | 0 | 16.54 | 16.50 | 16.54 | 16.50 | 16.72 | 287,200 | 4,769,232 | 16.606 | 5.965 | 5.950 | 5.965 | 5.950 | 6.030 | 796,373 | 5.9887 | -0.84% |
| 2014-04-03 | 0 | 16.68 | 16.62 | 16.68 | 16.60 | 16.78 | 1,660,000 | 27,691,360 | 16.682 | 6.015 | 5.994 | 6.015 | 5.987 | 6.051 | 4,602,991 | 6.0159 | 0.00% |
| 2014-04-02 | 0 | 16.68 | 16.64 | 16.68 | 16.06 | 16.70 | 798,000 | 13,084,450 | 16.397 | 6.015 | 6.001 | 6.015 | 5.792 | 6.023 | 2,212,763 | 5.9132 | 4.25% |
| 2014-04-01 | 0 | 16.00 | 15.98 | 16.06 | 15.94 | 16.12 | 352,000 | 5,648,000 | 16.045 | 5.770 | 5.763 | 5.792 | 5.749 | 5.813 | 976,056 | 5.7866 | 0.00% |
| 2014-03-31 | 0 | 16.00 | 15.98 | 16.04 | 15.96 | 16.18 | 66,000 | 1,057,562 | 16.024 | 5.770 | 5.763 | 5.785 | 5.756 | 5.835 | 183,010 | 5.7787 | -0.25% |
| 2014-03-28 | 0 | 16.04 | 16.02 | 16.04 | 15.88 | 16.04 | 1,041,558 | 16,594,092 | 15.932 | 5.785 | 5.777 | 5.785 | 5.727 | 5.785 | 2,888,122 | 5.7456 | 1.13% |
| 2014-03-27 | 0 | 15.86 | 15.80 | 15.86 | 15.76 | 15.92 | 284,000 | 4,493,640 | 15.823 | 5.720 | 5.698 | 5.720 | 5.684 | 5.741 | 787,500 | 5.7062 | 0.00% |
| 2014-03-26 | 0 | 15.86 | 15.80 | 15.88 | 15.80 | 16.04 | 296,000 | 4,704,796 | 15.895 | 5.720 | 5.698 | 5.727 | 5.698 | 5.785 | 820,774 | 5.7321 | -1.12% |
| 2014-03-25 | 0 | 16.04 | 16.04 | 16.06 | 16.00 | 16.16 | 484,000 | 7,782,070 | 16.079 | 5.785 | 5.785 | 5.792 | 5.770 | 5.828 | 1,342,077 | 5.7985 | -0.74% |
| 2014-03-24 | 0 | 16.16 | 16.10 | 16.16 | 16.04 | 16.34 | 356,600 | 5,776,612 | 16.199 | 5.828 | 5.806 | 5.828 | 5.785 | 5.893 | 988,811 | 5.8420 | 0.00% |
| 2014-03-21 | 0 | 16.16 | 16.50 | 16.66 | 15.94 | 16.50 | 1,336,234 | 21,479,684 | 16.075 | 5.828 | 5.950 | 6.008 | 5.749 | 5.950 | 3,705,225 | 5.7971 | 1.38% |
| 2014-03-20 | 0 | 15.94 | 15.94 | 16.02 | 15.94 | 16.16 | 372,000 | 5,963,720 | 16.032 | 5.749 | 5.749 | 5.777 | 5.749 | 5.828 | 1,031,514 | 5.7815 | -1.24% |
| 2014-03-19 | 0 | 16.14 | 16.14 | 16.24 | 16.12 | 16.42 | 492,000 | 7,998,920 | 16.258 | 5.821 | 5.821 | 5.857 | 5.813 | 5.922 | 1,364,260 | 5.8632 | -0.25% |
| 2014-03-18 | 0 | 16.18 | 16.12 | 16.18 | 15.92 | 16.20 | 400,600 | 6,441,240 | 16.079 | 5.835 | 5.813 | 5.835 | 5.741 | 5.842 | 1,110,818 | 5.7986 | 1.51% |
| 2014-03-17 | 0 | 15.94 | 15.90 | 15.94 | 15.70 | 15.94 | 334,000 | 5,283,350 | 15.818 | 5.749 | 5.734 | 5.749 | 5.662 | 5.749 | 926,144 | 5.7047 | 0.25% |
| 2014-03-14 | 0 | 15.90 | 15.86 | 15.90 | 15.82 | 16.02 | 484,000 | 7,702,640 | 15.915 | 5.734 | 5.720 | 5.734 | 5.705 | 5.777 | 1,342,077 | 5.7393 | -1.73% |
| 2014-03-13 | 0 | 16.18 | 16.16 | 16.22 | 16.00 | 16.54 | 1,197,500 | 19,406,098 | 16.206 | 5.835 | 5.828 | 5.850 | 5.770 | 5.965 | 3,320,531 | 5.8443 | -1.94% |
| 2014-03-12 | 0 | 16.50 | 16.46 | 16.50 | 16.14 | 16.68 | 1,468,000 | 24,088,954 | 16.409 | 5.950 | 5.936 | 5.950 | 5.821 | 6.015 | 4,070,597 | 5.9178 | -0.84% |
| 2014-03-11 | 0 | 16.64 | 16.60 | 16.70 | 16.58 | 16.76 | 956,000 | 15,962,060 | 16.697 | 6.001 | 5.987 | 6.023 | 5.979 | 6.044 | 2,650,879 | 6.0214 | -0.72% |
| 2014-03-10 | 0 | 16.76 | 16.62 | 16.76 | 16.44 | 16.92 | 1,481,000 | 24,745,000 | 16.708 | 6.044 | 5.994 | 6.044 | 5.929 | 6.102 | 4,106,644 | 6.0256 | 0.84% |
| 2014-03-07 | 0 | 16.62 | 16.50 | 16.60 | 15.78 | 16.88 | 1,792,000 | 29,396,374 | 16.404 | 5.994 | 5.950 | 5.987 | 5.691 | 6.088 | 4,969,012 | 5.9159 | 4.92% |
| 2014-03-06 | 0 | 15.84 | 15.78 | 15.84 | 15.64 | 15.88 | 478,000 | 7,546,360 | 15.787 | 5.712 | 5.691 | 5.712 | 5.640 | 5.727 | 1,325,440 | 5.6935 | 0.51% |
| 2014-03-05 | 0 | 15.76 | 15.76 | 15.88 | 15.74 | 15.96 | 576,000 | 9,137,720 | 15.864 | 5.684 | 5.684 | 5.727 | 5.676 | 5.756 | 1,597,182 | 5.7212 | -0.51% |
| 2014-03-04 | 0 | 15.84 | 15.80 | 15.84 | 15.70 | 15.86 | 556,000 | 8,790,360 | 15.810 | 5.712 | 5.698 | 5.712 | 5.662 | 5.720 | 1,541,725 | 5.7016 | 0.51% |
| 2014-03-03 | 0 | 15.76 | 15.72 | 15.76 | 15.72 | 15.96 | 1,234,380 | 19,516,468 | 15.811 | 5.684 | 5.669 | 5.684 | 5.669 | 5.756 | 3,422,795 | 5.7019 | -1.01% |
| 2014-02-28 | 0 | 15.92 | 15.88 | 15.92 | 15.66 | 15.92 | 1,154,000 | 18,232,400 | 15.799 | 5.741 | 5.727 | 5.741 | 5.648 | 5.741 | 3,199,910 | 5.6978 | 1.79% |
| 2014-02-27 | 0 | 15.64 | 15.64 | 15.66 | 15.60 | 16.78 | 5,152,000 | 83,043,000 | 16.119 | 5.640 | 5.640 | 5.648 | 5.626 | 6.051 | 14,285,909 | 5.8129 | -7.57% |
| 2014-02-26 | 0 | 16.92 | 16.92 | 17.00 | 16.60 | 17.00 | 504,000 | 8,467,080 | 16.800 | 6.102 | 6.102 | 6.131 | 5.987 | 6.131 | 1,397,535 | 6.0586 | -0.12% |
| 2014-02-25 | 0 | 16.94 | 16.90 | 16.96 | 16.82 | 17.22 | 516,000 | 8,810,090 | 17.074 | 6.109 | 6.095 | 6.116 | 6.066 | 6.210 | 1,430,809 | 6.1574 | -1.40% |
| 2014-02-24 | 0 | 17.18 | 17.16 | 17.18 | 17.14 | 17.26 | 434,000 | 7,467,040 | 17.205 | 6.196 | 6.188 | 6.196 | 6.181 | 6.225 | 1,203,433 | 6.2048 | 0.23% |
| 2014-02-21 | 0 | 17.14 | 17.14 | 17.18 | 17.14 | 17.28 | 490,000 | 8,431,000 | 17.206 | 6.181 | 6.181 | 6.196 | 6.181 | 6.232 | 1,358,714 | 6.2051 | -0.46% |
| 2014-02-20 | 0 | 17.22 | 17.18 | 17.26 | 16.78 | 17.28 | 1,220,000 | 20,791,280 | 17.042 | 6.210 | 6.196 | 6.225 | 6.051 | 6.232 | 3,382,921 | 6.1460 | 2.74% |
| 2014-02-19 | 0 | 16.76 | 16.76 | 16.78 | 16.66 | 16.78 | 533,000 | 8,915,140 | 16.726 | 6.044 | 6.044 | 6.051 | 6.008 | 6.051 | 1,477,948 | 6.0321 | 0.24% |
| 2014-02-18 | 0 | 16.72 | 16.62 | 16.72 | 16.58 | 16.72 | 378,000 | 6,298,560 | 16.663 | 6.030 | 5.994 | 6.030 | 5.979 | 6.030 | 1,048,151 | 6.0092 | 0.97% |
| 2014-02-17 | 0 | 16.56 | 16.54 | 16.60 | 16.40 | 16.78 | 290,000 | 4,820,694 | 16.623 | 5.972 | 5.965 | 5.987 | 5.914 | 6.051 | 804,137 | 5.9949 | -0.60% |
| 2014-02-14 | 0 | 16.66 | 16.66 | 16.70 | 16.40 | 16.74 | 264,000 | 4,394,840 | 16.647 | 6.008 | 6.008 | 6.023 | 5.914 | 6.037 | 732,042 | 6.0035 | 1.46% |
| 2014-02-13 | 0 | 16.42 | 16.42 | 16.50 | 16.34 | 16.56 | 157,200 | 2,586,256 | 16.452 | 5.922 | 5.922 | 5.950 | 5.893 | 5.972 | 435,898 | 5.9332 | 0.00% |
| 2014-02-12 | 0 | 16.42 | 16.32 | 16.42 | 16.28 | 16.54 | 158,000 | 2,591,760 | 16.404 | 5.922 | 5.886 | 5.922 | 5.871 | 5.965 | 438,116 | 5.9157 | -0.73% |
| 2014-02-11 | 0 | 16.54 | 16.48 | 16.58 | 16.44 | 16.64 | 220,000 | 3,634,680 | 16.521 | 5.965 | 5.943 | 5.979 | 5.929 | 6.001 | 610,035 | 5.9582 | -0.24% |
| 2014-02-10 | 0 | 16.58 | 16.50 | 16.58 | 16.50 | 17.10 | 626,000 | 10,524,520 | 16.812 | 5.979 | 5.950 | 5.979 | 5.950 | 6.167 | 1,735,827 | 6.0631 | -1.54% |
| 2014-02-07 | 0 | 16.84 | 16.84 | 16.90 | 15.82 | 16.94 | 2,530,000 | 41,680,080 | 16.474 | 6.073 | 6.073 | 6.095 | 5.705 | 6.109 | 7,015,402 | 5.9412 | 7.40% |
| 2014-02-06 | 0 | 15.68 | 15.68 | 15.76 | 15.40 | 15.90 | 425,000 | 6,629,160 | 15.598 | 5.655 | 5.655 | 5.684 | 5.554 | 5.734 | 1,178,477 | 5.6252 | 2.89% |
| 2014-02-05 | 0 | 15.24 | 15.24 | 15.32 | 15.16 | 15.40 | 144,000 | 2,205,560 | 15.316 | 5.496 | 5.496 | 5.525 | 5.467 | 5.554 | 399,296 | 5.5236 | -0.26% |
| 2014-02-04 | 0 | 15.28 | 15.22 | 15.34 | 15.16 | 15.42 | 147,000 | 2,243,580 | 15.262 | 5.511 | 5.489 | 5.532 | 5.467 | 5.561 | 407,614 | 5.5042 | 0.00% |
| 2014-01-30 | 0 | 15.28 | 15.28 | 15.38 | 15.22 | 15.30 | 36,000 | 549,600 | 15.267 | 5.511 | 5.511 | 5.547 | 5.489 | 5.518 | 99,824 | 5.5057 | 0.00% |
| 2014-01-29 | 0 | 15.28 | 15.24 | 15.30 | 15.16 | 15.42 | 112,000 | 1,712,880 | 15.294 | 5.511 | 5.496 | 5.518 | 5.467 | 5.561 | 310,563 | 5.5154 | 0.92% |
| 2014-01-28 | 0 | 15.14 | 15.14 | 15.32 | 15.14 | 15.46 | 174,000 | 2,663,160 | 15.306 | 5.460 | 5.460 | 5.525 | 5.460 | 5.575 | 482,482 | 5.5197 | -0.13% |
| 2014-01-27 | 0 | 15.16 | 15.18 | 15.24 | 15.02 | 15.32 | 308,000 | 4,673,440 | 15.174 | 5.467 | 5.474 | 5.496 | 5.417 | 5.525 | 854,049 | 5.4721 | -1.81% |
| 2014-01-24 | 0 | 15.44 | 15.40 | 15.42 | 15.42 | 15.80 | 182,000 | 2,828,680 | 15.542 | 5.568 | 5.554 | 5.561 | 5.561 | 5.698 | 504,665 | 5.6051 | -2.28% |
| 2014-01-23 | 0 | 15.80 | 15.80 | 15.82 | 15.80 | 15.92 | 114,000 | 1,806,560 | 15.847 | 5.698 | 5.698 | 5.705 | 5.698 | 5.741 | 316,109 | 5.7150 | -1.00% |
| 2014-01-22 | 0 | 15.96 | 15.94 | 15.96 | 15.92 | 16.08 | 278,587 | 4,449,133 | 15.970 | 5.756 | 5.749 | 5.756 | 5.741 | 5.799 | 772,490 | 5.7595 | -0.37% |
| 2014-01-21 | 0 | 16.02 | 16.02 | 16.06 | 15.90 | 16.16 | 194,240 | 3,115,936 | 16.042 | 5.777 | 5.777 | 5.792 | 5.734 | 5.828 | 538,605 | 5.7852 | 0.13% |
| 2014-01-20 | 0 | 16.00 | 15.94 | 16.00 | 15.78 | 16.10 | 471,300 | 7,504,850 | 15.924 | 5.770 | 5.749 | 5.770 | 5.691 | 5.806 | 1,306,861 | 5.7427 | 1.78% |
| 2014-01-17 | 0 | 15.72 | 15.70 | 15.78 | 15.58 | 15.80 | 424,000 | 6,648,360 | 15.680 | 5.669 | 5.662 | 5.691 | 5.619 | 5.698 | 1,175,704 | 5.6548 | 1.29% |
| 2014-01-16 | 0 | 15.52 | 15.44 | 15.52 | 15.26 | 15.72 | 394,000 | 6,110,800 | 15.510 | 5.597 | 5.568 | 5.597 | 5.503 | 5.669 | 1,092,517 | 5.5933 | 1.70% |
| 2014-01-15 | 0 | 15.26 | 15.24 | 15.30 | 15.20 | 15.32 | 158,000 | 2,409,320 | 15.249 | 5.503 | 5.496 | 5.518 | 5.482 | 5.525 | 438,116 | 5.4993 | 0.39% |
| 2014-01-14 | 0 | 15.20 | 15.20 | 15.32 | 15.20 | 15.42 | 316,000 | 4,832,840 | 15.294 | 5.482 | 5.482 | 5.525 | 5.482 | 5.561 | 876,232 | 5.5155 | -0.65% |
| 2014-01-13 | 0 | 15.30 | 15.30 | 15.36 | 15.28 | 15.50 | 578,000 | 8,860,880 | 15.330 | 5.518 | 5.518 | 5.539 | 5.511 | 5.590 | 1,602,728 | 5.5286 | -0.91% |
| 2014-01-10 | 0 | 15.44 | 15.40 | 15.46 | 15.40 | 15.90 | 627,200 | 9,825,808 | 15.666 | 5.568 | 5.554 | 5.575 | 5.554 | 5.734 | 1,739,154 | 5.6498 | -2.77% |
| 2014-01-09 | 0 | 15.88 | 15.84 | 15.88 | 15.56 | 16.18 | 1,164,000 | 18,424,400 | 15.829 | 5.727 | 5.712 | 5.727 | 5.611 | 5.835 | 3,227,639 | 5.7083 | 5.03% |
| 2014-01-08 | 0 | 15.12 | 15.12 | 15.28 | 15.04 | 15.28 | 689,689 | 10,480,127 | 15.195 | 5.453 | 5.453 | 5.511 | 5.424 | 5.511 | 1,912,429 | 5.4800 | 0.80% |
| 2014-01-07 | 0 | 15.00 | 15.00 | 15.18 | 14.86 | 15.26 | 742,580 | 11,187,110 | 15.065 | 5.410 | 5.410 | 5.474 | 5.359 | 5.503 | 2,059,090 | 5.4330 | 1.35% |
| 2014-01-06 | 0 | 14.80 | 14.80 | 14.84 | 14.54 | 14.88 | 482,000 | 7,112,280 | 14.756 | 5.337 | 5.337 | 5.352 | 5.244 | 5.366 | 1,336,531 | 5.3214 | 0.95% |
| 2014-01-03 | 0 | 14.66 | 14.62 | 14.70 | 14.60 | 14.76 | 130,000 | 1,906,960 | 14.669 | 5.287 | 5.272 | 5.301 | 5.265 | 5.323 | 360,475 | 5.2901 | -0.95% |
| 2014-01-02 | 0 | 14.80 | 14.74 | 14.80 | 14.70 | 14.80 | 132,000 | 1,946,880 | 14.749 | 5.337 | 5.316 | 5.337 | 5.301 | 5.337 | 366,021 | 5.3190 | -0.13% |
| 2013-12-31 | 0 | 14.82 | 14.80 | 14.86 | 14.76 | 14.86 | 86,000 | 1,273,320 | 14.806 | 5.345 | 5.337 | 5.359 | 5.323 | 5.359 | 238,468 | 5.3396 | 0.27% |
| 2013-12-30 | 0 | 14.78 | 14.76 | 14.80 | 14.74 | 14.90 | 280,000 | 4,149,160 | 14.818 | 5.330 | 5.323 | 5.337 | 5.316 | 5.373 | 776,408 | 5.3440 | -0.27% |
| 2013-12-27 | 0 | 14.82 | 14.80 | 14.84 | 14.18 | 14.90 | 532,000 | 7,845,600 | 14.747 | 5.345 | 5.337 | 5.352 | 5.114 | 5.373 | 1,475,175 | 5.3184 | 5.11% |
| 2013-12-24 | 0 | 14.10 | 14.10 | 14.12 | 14.08 | 14.20 | 307,941 | 4,345,144 | 14.110 | 5.085 | 5.085 | 5.092 | 5.078 | 5.121 | 853,885 | 5.0887 | 0.57% |
| 2013-12-23 | 0 | 14.02 | 14.00 | 14.06 | 13.80 | 14.22 | 348,640 | 4,896,526 | 14.045 | 5.056 | 5.049 | 5.071 | 4.977 | 5.128 | 966,739 | 5.0650 | -1.96% |
| 2013-12-20 | 0 | 14.30 | 14.20 | 14.30 | 14.18 | 14.50 | 374,000 | 5,355,880 | 14.321 | 5.157 | 5.121 | 5.157 | 5.114 | 5.229 | 1,037,059 | 5.1645 | -1.38% |
| 2013-12-19 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 14.82 | 250,000 | 3,653,524 | 14.614 | 5.229 | 5.229 | 5.265 | 5.229 | 5.345 | 693,222 | 5.2704 | -1.89% |
| 2013-12-18 | 0 | 14.78 | 14.74 | 14.78 | 14.70 | 14.90 | 254,000 | 3,754,720 | 14.782 | 5.330 | 5.316 | 5.330 | 5.301 | 5.373 | 704,313 | 5.3310 | -0.40% |
| 2013-12-17 | 0 | 14.84 | 14.80 | 14.86 | 14.80 | 14.96 | 74,000 | 1,097,960 | 14.837 | 5.352 | 5.337 | 5.359 | 5.337 | 5.395 | 205,194 | 5.3509 | 0.27% |
| 2013-12-16 | 0 | 14.80 | 14.76 | 14.90 | 14.76 | 15.00 | 186,520 | 2,768,482 | 14.843 | 5.337 | 5.323 | 5.373 | 5.323 | 5.410 | 517,199 | 5.3528 | -1.20% |
| 2013-12-13 | 0 | 14.98 | 14.94 | 14.98 | 14.90 | 15.02 | 180,000 | 2,693,440 | 14.964 | 5.402 | 5.388 | 5.402 | 5.373 | 5.417 | 499,119 | 5.3964 | 1.08% |
| 2013-12-12 | 0 | 14.82 | 14.82 | 14.86 | 14.80 | 14.98 | 254,000 | 3,776,360 | 14.868 | 5.345 | 5.345 | 5.359 | 5.337 | 5.402 | 704,313 | 5.3618 | -1.07% |
| 2013-12-11 | 0 | 14.98 | 14.92 | 15.16 | 14.86 | 15.10 | 226,000 | 3,380,640 | 14.959 | 5.402 | 5.381 | 5.467 | 5.359 | 5.446 | 626,672 | 5.3946 | -1.19% |
| 2013-12-10 | 0 | 15.16 | 15.12 | 15.16 | 15.08 | 15.20 | 56,000 | 848,040 | 15.144 | 5.467 | 5.453 | 5.467 | 5.438 | 5.482 | 155,282 | 5.4613 | -0.13% |
| 2013-12-09 | 0 | 15.18 | 15.16 | 15.18 | 15.16 | 15.44 | 196,200 | 2,998,932 | 15.285 | 5.474 | 5.467 | 5.474 | 5.467 | 5.568 | 544,040 | 5.5123 | -1.68% |
| 2013-12-06 | 0 | 15.44 | 15.44 | 15.46 | 15.36 | 15.44 | 250,000 | 3,853,720 | 15.415 | 5.568 | 5.568 | 5.575 | 5.539 | 5.568 | 693,222 | 5.5591 | 0.52% |
| 2013-12-05 | 0 | 15.36 | 15.36 | 15.42 | 15.36 | 15.62 | 282,007 | 4,352,548 | 15.434 | 5.539 | 5.539 | 5.561 | 5.539 | 5.633 | 781,973 | 5.5661 | -1.29% |
| 2013-12-04 | 0 | 15.56 | 15.48 | 15.58 | 15.40 | 15.58 | 174,000 | 2,699,600 | 15.515 | 5.611 | 5.583 | 5.619 | 5.554 | 5.619 | 482,482 | 5.5952 | 0.65% |
| 2013-12-03 | 0 | 15.46 | 15.46 | 15.58 | 15.46 | 15.72 | 402,000 | 6,246,920 | 15.540 | 5.575 | 5.575 | 5.619 | 5.575 | 5.669 | 1,114,700 | 5.6041 | -0.13% |
| 2013-12-02 | 0 | 15.48 | 15.48 | 15.60 | 15.44 | 15.58 | 198,000 | 3,068,106 | 15.495 | 5.583 | 5.583 | 5.626 | 5.568 | 5.619 | 549,031 | 5.5882 | -0.77% |
| 2013-11-29 | 0 | 15.60 | 15.58 | 15.62 | 15.56 | 15.62 | 116,000 | 1,811,080 | 15.613 | 5.626 | 5.619 | 5.633 | 5.611 | 5.633 | 321,655 | 5.6305 | 0.13% |
| 2013-11-28 | 0 | 15.58 | 15.58 | 15.62 | 15.58 | 15.64 | 140,000 | 2,184,800 | 15.606 | 5.619 | 5.619 | 5.633 | 5.619 | 5.640 | 388,204 | 5.6280 | -0.26% |
| 2013-11-27 | 0 | 15.62 | 15.58 | 15.62 | 15.58 | 15.76 | 392,000 | 6,133,760 | 15.647 | 5.633 | 5.619 | 5.633 | 5.619 | 5.684 | 1,086,971 | 5.6430 | -0.26% |
| 2013-11-26 | 0 | 15.66 | 15.66 | 15.76 | 15.62 | 15.76 | 100,000 | 1,570,360 | 15.704 | 5.648 | 5.648 | 5.684 | 5.633 | 5.684 | 277,289 | 5.6633 | -0.76% |
| 2013-11-25 | 0 | 15.78 | 15.72 | 15.78 | 15.38 | 15.78 | 60,000 | 943,160 | 15.719 | 5.691 | 5.669 | 5.691 | 5.547 | 5.691 | 166,373 | 5.6689 | 0.13% |
| 2013-11-22 | 0 | 15.76 | 15.76 | 15.88 | 15.72 | 15.90 | 214,000 | 3,383,280 | 15.810 | 5.684 | 5.684 | 5.727 | 5.669 | 5.734 | 593,398 | 5.7015 | -0.88% |
| 2013-11-21 | 0 | 15.90 | 15.84 | 15.90 | 15.64 | 16.10 | 466,000 | 7,416,060 | 15.914 | 5.734 | 5.712 | 5.734 | 5.640 | 5.806 | 1,292,165 | 5.7393 | 0.89% |
| 2013-11-20 | 0 | 15.76 | 15.76 | 15.80 | 15.70 | 15.90 | 176,550 | 2,797,017 | 15.843 | 5.684 | 5.684 | 5.698 | 5.662 | 5.734 | 489,553 | 5.7134 | -1.75% |
| 2013-11-19 | 0 | 16.04 | 16.00 | 16.04 | 15.40 | 16.06 | 912,000 | 14,342,100 | 15.726 | 5.785 | 5.770 | 5.785 | 5.554 | 5.792 | 2,528,872 | 5.6713 | 4.43% |
| 2013-11-18 | 0 | 15.36 | 15.32 | 15.38 | 15.18 | 15.70 | 1,168,000 | 17,882,360 | 15.310 | 5.539 | 5.525 | 5.547 | 5.474 | 5.662 | 3,238,731 | 5.5214 | -2.41% |
| 2013-11-15 | 0 | 15.74 | 15.74 | 15.80 | 15.72 | 16.00 | 377,105 | 5,976,067 | 15.847 | 5.676 | 5.676 | 5.698 | 5.669 | 5.770 | 1,045,669 | 5.7151 | -1.38% |
| 2013-11-14 | 0 | 15.96 | 15.96 | 16.00 | 15.92 | 16.20 | 348,000 | 5,580,520 | 16.036 | 5.756 | 5.756 | 5.770 | 5.741 | 5.842 | 964,964 | 5.7831 | 0.25% |
| 2013-11-13 | 0 | 15.92 | 15.90 | 15.98 | 15.90 | 16.36 | 640,000 | 10,237,920 | 15.997 | 5.741 | 5.734 | 5.763 | 5.734 | 5.900 | 1,774,647 | 5.7690 | -1.97% |
| 2013-11-12 | 0 | 16.24 | 16.20 | 16.26 | 16.08 | 16.54 | 394,000 | 6,410,280 | 16.270 | 5.857 | 5.842 | 5.864 | 5.799 | 5.965 | 1,092,517 | 5.8674 | -0.12% |
| 2013-11-11 | 0 | 16.26 | 16.26 | 16.30 | 16.24 | 16.54 | 649,000 | 10,592,900 | 16.322 | 5.864 | 5.864 | 5.878 | 5.857 | 5.965 | 1,799,603 | 5.8862 | -2.28% |
| 2013-11-08 | 0 | 16.64 | 16.64 | 16.70 | 16.64 | 16.80 | 174,000 | 2,906,440 | 16.704 | 6.001 | 6.001 | 6.023 | 6.001 | 6.059 | 482,482 | 6.0239 | -0.95% |
| 2013-11-07 | 0 | 16.80 | 16.78 | 16.82 | 16.74 | 16.86 | 196,000 | 3,288,800 | 16.780 | 6.059 | 6.051 | 6.066 | 6.037 | 6.080 | 543,486 | 6.0513 | -0.12% |
| 2013-11-06 | 0 | 16.82 | 16.78 | 16.86 | 16.70 | 16.92 | 236,000 | 3,962,440 | 16.790 | 6.066 | 6.051 | 6.080 | 6.023 | 6.102 | 654,401 | 6.0551 | -0.59% |
| 2013-11-05 | 0 | 16.92 | 16.88 | 16.92 | 16.88 | 16.98 | 388,000 | 6,567,320 | 16.926 | 6.102 | 6.088 | 6.102 | 6.088 | 6.124 | 1,075,880 | 6.1041 | -0.47% |
| 2013-11-04 | 0 | 17.00 | 17.00 | 17.04 | 16.88 | 17.04 | 568,000 | 9,645,964 | 16.982 | 6.131 | 6.131 | 6.145 | 6.088 | 6.145 | 1,574,999 | 6.1244 | -0.23% |
| 2013-11-01 | 0 | 17.04 | 17.00 | 17.08 | 17.00 | 17.26 | 432,000 | 7,370,640 | 17.062 | 6.145 | 6.131 | 6.160 | 6.131 | 6.225 | 1,197,887 | 6.1530 | -1.16% |
| 2013-10-31 | 0 | 17.24 | 17.16 | 17.24 | 16.88 | 17.36 | 1,713,280 | 29,395,902 | 17.158 | 6.217 | 6.188 | 6.217 | 6.088 | 6.261 | 4,750,730 | 6.1877 | 2.01% |
| 2013-10-30 | 0 | 16.90 | 16.86 | 16.90 | 16.66 | 16.90 | 2,656,565 | 44,454,727 | 16.734 | 6.095 | 6.080 | 6.095 | 6.008 | 6.095 | 7,366,352 | 6.0348 | 1.44% |
| 2013-10-29 | 0 | 16.66 | 16.60 | 16.66 | 16.26 | 17.14 | 2,863,660 | 47,649,316 | 16.639 | 6.008 | 5.987 | 6.008 | 5.864 | 6.181 | 7,940,603 | 6.0007 | -2.57% |
| 2013-10-28 | 0 | 17.10 | 17.10 | 17.14 | 16.80 | 18.80 | 4,189,001 | 72,638,377 | 17.340 | 6.167 | 6.167 | 6.181 | 6.059 | 6.780 | 11,615,622 | 6.2535 | -13.98% |
| 2013-10-25 | 1 | - | - | - | - | - | 0 | 0 | - | 7.169 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 7.169 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-23 | 0 | 19.88 | 20.00 | 20.15 | 18.60 | 20.10 | 808,000 | 15,549,420 | 19.244 | 7.169 | 7.213 | 7.267 | 6.708 | 7.249 | 2,240,492 | 6.9402 | 5.52% |
| 2013-10-22 | 0 | 18.84 | 18.84 | 18.96 | 18.76 | 19.00 | 260,000 | 4,910,040 | 18.885 | 6.794 | 6.794 | 6.838 | 6.766 | 6.852 | 720,950 | 6.8105 | -0.32% |
| 2013-10-21 | 0 | 18.90 | 18.82 | 18.90 | 18.76 | 19.12 | 294,000 | 5,576,800 | 18.969 | 6.816 | 6.787 | 6.816 | 6.766 | 6.895 | 815,228 | 6.8408 | -0.74% |
| 2013-10-18 | 0 | 19.04 | 18.98 | 19.00 | 18.50 | 19.18 | 970,000 | 18,332,488 | 18.899 | 6.866 | 6.845 | 6.852 | 6.672 | 6.917 | 2,689,699 | 6.8158 | 3.37% |
| 2013-10-17 | 0 | 18.42 | 18.40 | 18.44 | 18.38 | 18.52 | 180,000 | 3,316,360 | 18.424 | 6.643 | 6.636 | 6.650 | 6.628 | 6.679 | 499,119 | 6.6444 | -0.22% |
| 2013-10-16 | 0 | 18.46 | 18.34 | 18.48 | 18.22 | 18.50 | 238,000 | 4,375,720 | 18.385 | 6.657 | 6.614 | 6.665 | 6.571 | 6.672 | 659,947 | 6.6304 | -0.22% |
| 2013-10-15 | 0 | 18.50 | 18.44 | 18.50 | 18.06 | 18.54 | 591,720 | 10,832,976 | 18.308 | 6.672 | 6.650 | 6.672 | 6.513 | 6.686 | 1,640,772 | 6.6024 | 2.78% |
| 2013-10-11 | 0 | 18.00 | 17.88 | 18.00 | 17.76 | 18.16 | 370,000 | 6,614,240 | 17.876 | 6.491 | 6.448 | 6.491 | 6.405 | 6.549 | 1,025,968 | 6.4468 | 0.78% |
| 2013-10-10 | 0 | 17.86 | 17.80 | 17.86 | 17.50 | 18.26 | 436,000 | 7,813,120 | 17.920 | 6.441 | 6.419 | 6.441 | 6.311 | 6.585 | 1,208,978 | 6.4626 | -0.22% |
| 2013-10-09 | 0 | 17.90 | 17.86 | 17.90 | 17.68 | 18.70 | 1,398,000 | 25,268,160 | 18.075 | 6.455 | 6.441 | 6.455 | 6.376 | 6.744 | 3,876,495 | 6.5183 | -4.69% |
| 2013-10-08 | 0 | 18.78 | 18.74 | 18.78 | 18.70 | 18.96 | 343,057 | 6,461,702 | 18.836 | 6.773 | 6.758 | 6.773 | 6.744 | 6.838 | 951,258 | 6.7928 | 0.11% |
| 2013-10-07 | 0 | 18.76 | 18.72 | 18.76 | 18.70 | 19.00 | 498,000 | 9,361,400 | 18.798 | 6.766 | 6.751 | 6.766 | 6.744 | 6.852 | 1,380,897 | 6.7792 | -1.99% |
| 2013-10-04 | 0 | 19.14 | 19.10 | 19.14 | 18.84 | 19.40 | 710,400 | 13,587,888 | 19.127 | 6.903 | 6.888 | 6.903 | 6.794 | 6.996 | 1,969,858 | 6.8979 | -1.54% |
| 2013-10-03 | 0 | 19.44 | 19.44 | 19.56 | 18.94 | 19.90 | 1,474,800 | 28,892,256 | 19.591 | 7.011 | 7.011 | 7.054 | 6.830 | 7.177 | 4,089,452 | 7.0651 | 2.64% |
| 2013-10-02 | 0 | 18.94 | 18.84 | 18.96 | 18.82 | 19.00 | 328,000 | 6,203,200 | 18.912 | 6.830 | 6.794 | 6.838 | 6.787 | 6.852 | 909,507 | 6.8204 | 0.00% |
| 2013-09-30 | 0 | 18.94 | 18.88 | 18.96 | 18.82 | 19.08 | 589,200 | 11,140,064 | 18.907 | 6.830 | 6.809 | 6.838 | 6.787 | 6.881 | 1,633,784 | 6.8186 | -0.11% |
| 2013-09-27 | 0 | 18.96 | 18.92 | 18.96 | 18.80 | 19.06 | 356,580 | 6,745,189 | 18.916 | 6.838 | 6.823 | 6.838 | 6.780 | 6.874 | 988,756 | 6.8219 | 0.42% |
| 2013-09-26 | 0 | 18.88 | 18.88 | 19.00 | 18.74 | 19.20 | 1,067,000 | 20,172,000 | 18.905 | 6.809 | 6.809 | 6.852 | 6.758 | 6.924 | 2,958,669 | 6.8179 | -1.46% |
| 2013-09-25 | 0 | 19.16 | 19.14 | 19.20 | 18.70 | 19.40 | 750,920 | 14,285,717 | 19.024 | 6.910 | 6.903 | 6.924 | 6.744 | 6.996 | 2,082,216 | 6.8608 | -0.42% |
| 2013-09-24 | 0 | 19.24 | 19.22 | 19.30 | 19.02 | 19.54 | 1,032,000 | 19,845,400 | 19.230 | 6.939 | 6.931 | 6.960 | 6.859 | 7.047 | 2,861,618 | 6.9350 | -1.23% |
| 2013-09-23 | 0 | 19.48 | 19.48 | 19.50 | 18.32 | 19.80 | 2,301,000 | 44,333,380 | 19.267 | 7.025 | 7.025 | 7.032 | 6.607 | 7.141 | 6,380,411 | 6.9484 | 2.42% |
| 2013-09-19 | 0 | 19.02 | 19.04 | 19.10 | 17.10 | 19.20 | 3,194,860 | 58,972,845 | 18.459 | 6.859 | 6.866 | 6.888 | 6.167 | 6.924 | 8,858,983 | 6.6568 | 11.23% |
| 2013-09-18 | 0 | 17.10 | 17.08 | 17.10 | 16.70 | 17.20 | 1,078,000 | 18,259,440 | 16.938 | 6.167 | 6.160 | 6.167 | 6.023 | 6.203 | 2,989,171 | 6.1085 | 0.35% |
| 2013-09-17 | 0 | 17.04 | 17.02 | 17.06 | 15.90 | 17.08 | 2,536,800 | 42,086,040 | 16.590 | 6.145 | 6.138 | 6.152 | 5.734 | 6.160 | 7,034,257 | 5.9830 | 7.58% |
| 2013-09-16 | 0 | 15.84 | 15.82 | 15.86 | 14.80 | 15.98 | 1,071,200 | 16,650,232 | 15.544 | 5.712 | 5.705 | 5.720 | 5.337 | 5.763 | 2,970,316 | 5.6055 | 9.70% |
| 2013-09-13 | 0 | 14.44 | 14.44 | 14.68 | 14.44 | 14.70 | 62,660 | 909,332 | 14.512 | 5.208 | 5.208 | 5.294 | 5.208 | 5.301 | 173,749 | 5.2336 | -1.10% |
| 2013-09-12 | 0 | 14.70 | 14.64 | 14.70 | 14.70 | 14.74 | 118,080 | 1,738,361 | 14.722 | 5.265 | 5.244 | 5.265 | 5.265 | 5.280 | 329,665 | 5.2731 | -0.14% |
| 2013-09-11 | 0 | 14.72 | 14.66 | 14.74 | 14.48 | 14.74 | 150,000 | 2,198,880 | 14.659 | 5.272 | 5.251 | 5.280 | 5.186 | 5.280 | 418,782 | 5.2507 | 1.66% |
| 2013-09-10 | 0 | 14.48 | 14.48 | 14.60 | 14.48 | 14.66 | 204,000 | 2,969,400 | 14.556 | 5.186 | 5.186 | 5.229 | 5.186 | 5.251 | 569,543 | 5.2137 | -0.28% |
| 2013-09-09 | 0 | 14.52 | 14.50 | 14.64 | 14.32 | 14.84 | 368,000 | 5,365,920 | 14.581 | 5.201 | 5.194 | 5.244 | 5.129 | 5.315 | 1,027,411 | 5.2228 | -0.95% |
| 2013-09-06 | 0 | 14.66 | 14.62 | 14.66 | 14.54 | 14.68 | 145,160 | 2,120,276 | 14.606 | 5.251 | 5.237 | 5.251 | 5.208 | 5.258 | 405,269 | 5.2318 | 0.14% |
| 2013-09-05 | 0 | 14.64 | 14.58 | 14.64 | 14.60 | 14.68 | 132,000 | 1,932,400 | 14.639 | 5.244 | 5.222 | 5.244 | 5.229 | 5.258 | 368,528 | 5.2436 | 0.00% |
| 2013-09-04 | 0 | 14.64 | 14.58 | 14.64 | 14.50 | 14.64 | 82,000 | 1,197,600 | 14.605 | 5.244 | 5.222 | 5.244 | 5.194 | 5.244 | 228,934 | 5.2312 | 0.97% |
| 2013-09-03 | 0 | 14.50 | 14.42 | 14.50 | 14.50 | 14.70 | 296,000 | 4,320,480 | 14.596 | 5.194 | 5.165 | 5.194 | 5.194 | 5.265 | 826,396 | 5.2281 | -1.36% |
| 2013-09-02 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.78 | 158,000 | 2,321,880 | 14.695 | 5.265 | 5.258 | 5.265 | 5.251 | 5.294 | 441,117 | 5.2636 | 1.10% |
| 2013-08-30 | 0 | 14.54 | 14.46 | 14.54 | 14.38 | 14.60 | 131,320 | 1,901,454 | 14.480 | 5.208 | 5.179 | 5.208 | 5.151 | 5.229 | 366,629 | 5.1863 | -0.14% |
| 2013-08-29 | 0 | 14.56 | 14.56 | 14.58 | 14.50 | 14.66 | 261,000 | 3,803,800 | 14.574 | 5.215 | 5.215 | 5.222 | 5.194 | 5.251 | 728,680 | 5.2201 | 1.68% |
| 2013-08-28 | 0 | 14.32 | 14.26 | 14.40 | 14.14 | 14.62 | 340,000 | 4,870,360 | 14.325 | 5.129 | 5.108 | 5.158 | 5.065 | 5.237 | 949,239 | 5.1308 | -1.78% |
| 2013-08-27 | 0 | 14.58 | 14.52 | 14.60 | 13.76 | 14.66 | 1,203,600 | 17,251,584 | 14.333 | 5.222 | 5.201 | 5.229 | 4.929 | 5.251 | 3,360,305 | 5.1339 | 6.89% |
| 2013-08-26 | 0 | 13.64 | 13.60 | 13.66 | 13.50 | 13.74 | 115,600 | 1,578,976 | 13.659 | 4.886 | 4.871 | 4.893 | 4.835 | 4.921 | 322,741 | 4.8924 | 0.89% |
| 2013-08-23 | 0 | 13.52 | 13.52 | 13.58 | 13.50 | 13.60 | 142,660 | 1,932,524 | 13.546 | 4.843 | 4.843 | 4.864 | 4.835 | 4.871 | 398,289 | 4.8521 | 1.35% |
| 2013-08-22 | 0 | 13.34 | 13.34 | 13.48 | 13.20 | 13.54 | 130,000 | 1,735,920 | 13.353 | 4.778 | 4.778 | 4.828 | 4.728 | 4.850 | 362,944 | 4.7829 | -0.15% |
| 2013-08-21 | 0 | 13.36 | 13.32 | 13.40 | 13.22 | 13.40 | 30,000 | 399,400 | 13.313 | 4.785 | 4.771 | 4.800 | 4.735 | 4.800 | 83,756 | 4.7686 | 0.15% |
| 2013-08-20 | 0 | 13.34 | 13.32 | 13.42 | 13.30 | 13.66 | 114,000 | 1,534,000 | 13.456 | 4.778 | 4.771 | 4.807 | 4.764 | 4.893 | 318,274 | 4.8197 | -1.91% |
| 2013-08-19 | 0 | 13.60 | 13.52 | 13.62 | 13.50 | 13.66 | 116,000 | 1,578,480 | 13.608 | 4.871 | 4.843 | 4.878 | 4.835 | 4.893 | 323,858 | 4.8740 | 0.59% |
| 2013-08-16 | 0 | 13.52 | 13.52 | 13.60 | 13.44 | 13.60 | 250,000 | 3,370,360 | 13.481 | 4.843 | 4.843 | 4.871 | 4.814 | 4.871 | 697,970 | 4.8288 | -1.31% |
| 2013-08-15 | 0 | 13.70 | 13.68 | 13.72 | 13.50 | 13.80 | 184,000 | 2,513,160 | 13.658 | 4.907 | 4.900 | 4.914 | 4.835 | 4.943 | 513,706 | 4.8922 | 1.33% |
| 2013-08-13 | 0 | 13.52 | 13.52 | 13.58 | 13.44 | 13.70 | 164,400 | 2,228,296 | 13.554 | 4.843 | 4.843 | 4.864 | 4.814 | 4.907 | 458,985 | 4.8548 | -1.31% |
| 2013-08-12 | 0 | 13.70 | 13.70 | 13.74 | 13.66 | 13.80 | 604,580 | 8,294,864 | 13.720 | 4.907 | 4.907 | 4.921 | 4.893 | 4.943 | 1,687,914 | 4.9143 | 0.00% |
| 2013-08-09 | 0 | 13.70 | 13.58 | 13.80 | 13.50 | 13.80 | 1,003,000 | 13,663,540 | 13.623 | 4.907 | 4.864 | 4.943 | 4.835 | 4.943 | 2,800,254 | 4.8794 | 1.63% |
| 2013-08-08 | 0 | 13.48 | 13.40 | 13.46 | 13.10 | 14.16 | 1,986,660 | 27,343,162 | 13.763 | 4.828 | 4.800 | 4.821 | 4.692 | 5.072 | 5,546,513 | 4.9298 | 17.42% |
| 2013-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.112 | - | - | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 11.48 | 11.36 | 11.48 | 11.48 | 11.48 | 18,000 | 206,640 | 11.480 | 4.112 | 4.069 | 4.112 | 4.112 | 4.112 | 50,254 | 4.1119 | -0.17% |
| 2013-08-05 | 0 | 11.50 | 11.46 | 11.50 | 11.44 | 11.50 | 77,720 | 892,272 | 11.481 | 4.119 | 4.105 | 4.119 | 4.098 | 4.119 | 216,985 | 4.1121 | 0.52% |
| 2013-08-02 | 0 | 11.44 | 11.44 | 11.48 | 11.36 | 11.48 | 126,000 | 1,441,200 | 11.438 | 4.098 | 4.098 | 4.112 | 4.069 | 4.112 | 351,777 | 4.0969 | 0.00% |
| 2013-08-01 | 0 | 11.44 | 11.40 | 11.46 | 11.26 | 11.44 | 198,000 | 2,252,920 | 11.378 | 4.098 | 4.083 | 4.105 | 4.033 | 4.098 | 552,792 | 4.0755 | 0.18% |
| 2013-07-31 | 0 | 11.42 | 11.36 | 11.42 | 11.36 | 11.50 | 236,000 | 2,699,360 | 11.438 | 4.090 | 4.069 | 4.090 | 4.069 | 4.119 | 658,883 | 4.0969 | 0.71% |
| 2013-07-30 | 0 | 11.34 | 11.30 | 11.42 | 11.10 | 11.40 | 228,000 | 2,582,040 | 11.325 | 4.062 | 4.047 | 4.090 | 3.976 | 4.083 | 636,548 | 4.0563 | 2.16% |
| 2013-07-29 | 0 | 11.10 | 11.10 | 11.18 | 11.00 | 11.20 | 154,000 | 1,710,360 | 11.106 | 3.976 | 3.976 | 4.004 | 3.940 | 4.012 | 429,949 | 3.9781 | 0.36% |
| 2013-07-26 | 0 | 11.06 | 11.06 | 11.12 | 10.94 | 11.10 | 130,000 | 1,431,720 | 11.013 | 3.961 | 3.961 | 3.983 | 3.919 | 3.976 | 362,944 | 3.9447 | 2.03% |
| 2013-07-25 | 0 | 10.84 | 10.82 | 10.90 | - | - | 0 | 0 | - | 3.883 | 3.876 | 3.904 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 10.84 | 10.80 | 10.92 | - | - | 0 | 0 | - | 3.883 | 3.868 | 3.911 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 10.84 | 10.84 | 10.90 | 10.70 | 10.92 | 46,000 | 497,440 | 10.814 | 3.883 | 3.883 | 3.904 | 3.833 | 3.911 | 128,426 | 3.8733 | 1.50% |
| 2013-07-22 | 0 | 10.68 | 10.64 | 10.82 | 10.68 | 10.68 | 2,000 | 21,360 | 10.680 | 3.825 | 3.811 | 3.876 | 3.825 | 3.825 | 5,584 | 3.8254 | -0.37% |
| 2013-07-19 | 0 | 10.72 | 10.62 | 10.74 | 10.66 | 10.74 | 28,000 | 299,600 | 10.700 | 3.840 | 3.804 | 3.847 | 3.818 | 3.847 | 78,173 | 3.8325 | 0.56% |
| 2013-07-18 | 0 | 10.66 | 10.64 | 10.72 | 10.66 | 10.68 | 30,000 | 319,880 | 10.663 | 3.818 | 3.811 | 3.840 | 3.818 | 3.825 | 83,756 | 3.8192 | 0.00% |
| 2013-07-17 | 0 | 10.66 | 10.66 | 10.72 | 10.66 | 10.66 | 6,000 | 63,960 | 10.660 | 3.818 | 3.818 | 3.840 | 3.818 | 3.818 | 16,751 | 3.8182 | -0.74% |
| 2013-07-16 | 0 | 10.74 | 10.66 | 10.74 | 10.64 | 10.78 | 34,000 | 363,480 | 10.691 | 3.847 | 3.818 | 3.847 | 3.811 | 3.861 | 94,924 | 3.8292 | -0.56% |
| 2013-07-15 | 0 | 10.80 | 10.66 | 10.80 | 10.66 | 10.86 | 30,000 | 321,400 | 10.713 | 3.868 | 3.818 | 3.868 | 3.818 | 3.890 | 83,756 | 3.8373 | -0.55% |
| 2013-07-12 | 0 | 10.86 | 10.70 | 10.86 | 10.90 | 10.90 | 4,000 | 43,600 | 10.900 | 3.890 | 3.833 | 3.890 | 3.904 | 3.904 | 11,168 | 3.9042 | 1.31% |
| 2013-07-11 | 0 | 10.72 | 10.72 | 10.92 | 10.70 | 10.70 | 4,000 | 42,800 | 10.700 | 3.840 | 3.840 | 3.911 | 3.833 | 3.833 | 11,168 | 3.8325 | 0.19% |
| 2013-07-10 | 0 | 10.70 | 10.68 | 10.76 | 10.66 | 10.70 | 22,000 | 234,760 | 10.671 | 3.833 | 3.825 | 3.854 | 3.818 | 3.833 | 61,421 | 3.8221 | -0.19% |
| 2013-07-09 | 0 | 10.72 | 10.70 | 10.74 | 10.68 | 10.74 | 36,000 | 385,040 | 10.696 | 3.840 | 3.833 | 3.847 | 3.825 | 3.847 | 100,508 | 3.8310 | -0.56% |
| 2013-07-08 | 0 | 10.78 | 10.64 | 10.78 | 10.64 | 10.92 | 76,000 | 813,960 | 10.710 | 3.861 | 3.811 | 3.861 | 3.811 | 3.911 | 212,183 | 3.8361 | -0.92% |
| 2013-07-05 | 0 | 10.88 | 10.80 | 10.90 | 10.82 | 11.00 | 12,000 | 130,800 | 10.900 | 3.897 | 3.868 | 3.904 | 3.876 | 3.940 | 33,503 | 3.9042 | 0.00% |
| 2013-07-04 | 0 | 10.88 | 10.72 | 10.90 | 10.50 | 10.94 | 46,000 | 499,680 | 10.863 | 3.897 | 3.840 | 3.904 | 3.761 | 3.919 | 128,426 | 3.8908 | 1.68% |
| 2013-07-03 | 0 | 10.70 | 10.54 | 10.70 | - | - | 0 | 0 | - | 3.833 | 3.775 | 3.833 | - | - | 0 | - | -2.01% |
| 2013-07-02 | 0 | 10.92 | 10.56 | 10.92 | 10.58 | 10.94 | 44,000 | 470,760 | 10.699 | 3.911 | 3.782 | 3.911 | 3.790 | 3.919 | 122,843 | 3.8322 | 1.11% |
| 2013-06-28 | 0 | 10.80 | 10.74 | 11.00 | 10.80 | 11.02 | 52,000 | 566,440 | 10.893 | 3.868 | 3.847 | 3.940 | 3.868 | 3.947 | 145,178 | 3.9017 | -0.18% |
| 2013-06-27 | 0 | 10.82 | 10.82 | 10.98 | 10.82 | 11.48 | 400,000 | 4,457,640 | 11.144 | 3.876 | 3.876 | 3.933 | 3.876 | 4.112 | 1,116,751 | 3.9916 | -0.92% |
| 2013-06-26 | 0 | 10.92 | 10.78 | 10.92 | 10.58 | 10.92 | 128,000 | 1,372,000 | 10.719 | 3.911 | 3.861 | 3.911 | 3.790 | 3.911 | 357,360 | 3.8393 | 3.80% |
| 2013-06-25 | 0 | 10.52 | 10.44 | 10.64 | 10.10 | 10.82 | 144,000 | 1,497,040 | 10.396 | 3.768 | 3.739 | 3.811 | 3.618 | 3.876 | 402,030 | 3.7237 | 0.38% |
| 2013-06-24 | 0 | 10.48 | 10.38 | 10.68 | 10.38 | 11.20 | 100,000 | 1,077,120 | 10.771 | 3.754 | 3.718 | 3.825 | 3.718 | 4.012 | 279,188 | 3.8580 | -8.71% |
| 2013-06-21 | 0 | 11.48 | 10.30 | - | 10.20 | 11.50 | 298,000 | 3,296,960 | 11.064 | 4.112 | 3.689 | - | 3.653 | 4.119 | 831,980 | 3.9628 | 10.38% |
| 2013-06-20 | 0 | 10.40 | 10.40 | 10.66 | 10.40 | 10.84 | 104,000 | 1,092,280 | 10.503 | 3.725 | 3.725 | 3.818 | 3.725 | 3.883 | 290,355 | 3.7619 | -5.11% |
| 2013-06-19 | 0 | 10.96 | 10.54 | 10.96 | 11.00 | 11.00 | 4,000 | 44,000 | 11.000 | 3.926 | 3.775 | 3.926 | 3.940 | 3.940 | 11,168 | 3.9400 | 0.55% |
| 2013-06-18 | 0 | 10.90 | 10.90 | 11.00 | 10.72 | 11.00 | 100,000 | 1,086,400 | 10.864 | 3.904 | 3.904 | 3.940 | 3.840 | 3.940 | 279,188 | 3.8913 | 1.68% |
| 2013-06-17 | 0 | 10.72 | 10.70 | 10.86 | 10.36 | 10.84 | 54,000 | 576,400 | 10.674 | 3.840 | 3.833 | 3.890 | 3.711 | 3.883 | 150,761 | 3.8233 | 3.47% |
| 2013-06-14 | 0 | 10.36 | 10.16 | 10.46 | 10.06 | 10.36 | 50,000 | 511,120 | 10.222 | 3.711 | 3.639 | 3.747 | 3.603 | 3.711 | 139,594 | 3.6615 | 2.98% |
| 2013-06-13 | 0 | 10.06 | 10.02 | 10.10 | 10.00 | 10.26 | 90,000 | 908,760 | 10.097 | 3.603 | 3.589 | 3.618 | 3.582 | 3.675 | 251,269 | 3.6167 | -2.52% |
| 2013-06-11 | 0 | 10.32 | 10.02 | 10.40 | 10.26 | 10.52 | 40,000 | 416,680 | 10.417 | 3.696 | 3.589 | 3.725 | 3.675 | 3.768 | 111,675 | 3.7312 | -2.82% |
| 2013-06-10 | 0 | 10.62 | 10.58 | 10.70 | 10.62 | 10.78 | 4,000 | 42,800 | 10.700 | 3.804 | 3.790 | 3.833 | 3.804 | 3.861 | 11,168 | 3.8325 | -1.48% |
| 2013-06-07 | 0 | 10.78 | 10.68 | 10.78 | 10.66 | 10.90 | 38,040 | 408,520 | 10.739 | 3.861 | 3.825 | 3.861 | 3.818 | 3.904 | 106,203 | 3.8466 | -0.19% |
| 2013-06-06 | 0 | 10.80 | 10.80 | 10.94 | 10.70 | 11.00 | 14,000 | 151,400 | 10.814 | 3.868 | 3.868 | 3.919 | 3.833 | 3.940 | 39,086 | 3.8735 | -0.92% |
| 2013-06-05 | 0 | 10.90 | 10.72 | 10.92 | 10.64 | 11.00 | 112,000 | 1,204,400 | 10.754 | 3.904 | 3.840 | 3.911 | 3.811 | 3.940 | 312,690 | 3.8517 | -0.91% |
| 2013-06-04 | 0 | 11.00 | 10.80 | 11.00 | 10.78 | 11.08 | 16,000 | 175,760 | 10.985 | 3.940 | 3.868 | 3.940 | 3.861 | 3.969 | 44,670 | 3.9346 | 0.00% |
| 2013-06-03 | 0 | 11.00 | 11.00 | 11.10 | 10.98 | 11.18 | 60,000 | 665,400 | 11.090 | 3.940 | 3.940 | 3.976 | 3.933 | 4.004 | 167,513 | 3.9722 | 0.18% |
| 2013-05-31 | 0 | 10.98 | 10.86 | 11.00 | 10.78 | 11.08 | 72,000 | 785,560 | 10.911 | 3.933 | 3.890 | 3.940 | 3.861 | 3.969 | 201,015 | 3.9080 | 0.18% |
| 2013-05-30 | 0 | 10.96 | 10.92 | 11.18 | 10.96 | 11.20 | 94,000 | 1,039,360 | 11.057 | 3.926 | 3.911 | 4.004 | 3.926 | 4.012 | 262,437 | 3.9604 | -2.66% |
| 2013-05-29 | 0 | 11.26 | 11.16 | 11.28 | 11.22 | 11.30 | 344,000 | 3,869,360 | 11.248 | 4.033 | 3.997 | 4.040 | 4.019 | 4.047 | 960,406 | 4.0289 | 0.18% |
| 2013-05-28 | 0 | 11.24 | 11.18 | 11.28 | 11.10 | 11.28 | 106,000 | 1,181,320 | 11.145 | 4.026 | 4.004 | 4.040 | 3.976 | 4.040 | 295,939 | 3.9918 | 0.90% |
| 2013-05-27 | 0 | 11.14 | 11.14 | 11.16 | 11.10 | 11.14 | 42,000 | 466,920 | 11.117 | 3.990 | 3.990 | 3.997 | 3.976 | 3.990 | 117,259 | 3.9820 | -0.36% |
| 2013-05-24 | 0 | 11.18 | 11.10 | 11.18 | 11.08 | 11.18 | 58,000 | 643,920 | 11.102 | 4.004 | 3.976 | 4.004 | 3.969 | 4.004 | 161,929 | 3.9766 | 0.54% |
| 2013-05-23 | 0 | 11.12 | 11.08 | 11.12 | 11.00 | 11.20 | 102,000 | 1,129,440 | 11.073 | 3.983 | 3.969 | 3.983 | 3.940 | 4.012 | 284,772 | 3.9661 | -0.71% |
| 2013-05-22 | 0 | 11.20 | 11.16 | 11.20 | 11.14 | 11.20 | 60,000 | 670,160 | 11.169 | 4.012 | 3.997 | 4.012 | 3.990 | 4.012 | 167,513 | 4.0007 | 0.54% |
| 2013-05-21 | 0 | 11.14 | 11.14 | 11.22 | 11.10 | 11.30 | 129,000 | 1,445,560 | 11.206 | 3.990 | 3.990 | 4.019 | 3.976 | 4.047 | 360,152 | 4.0137 | -0.71% |
| 2013-05-20 | 0 | 11.22 | 11.16 | 11.22 | 11.06 | 11.24 | 230,000 | 2,572,120 | 11.183 | 4.019 | 3.997 | 4.019 | 3.961 | 4.026 | 642,132 | 4.0056 | 0.00% |
| 2013-05-16 | 0 | 11.22 | 11.20 | 11.22 | 11.18 | 11.24 | 92,000 | 1,030,560 | 11.202 | 4.019 | 4.012 | 4.019 | 4.004 | 4.026 | 256,853 | 4.0123 | -0.53% |
| 2013-05-15 | 0 | 11.28 | 11.20 | 11.28 | 11.18 | 11.28 | 44,000 | 492,880 | 11.202 | 4.040 | 4.012 | 4.040 | 4.004 | 4.040 | 122,843 | 4.0123 | 0.18% |
| 2013-05-14 | 0 | 11.26 | 11.24 | 11.30 | 11.24 | 11.34 | 44,000 | 496,600 | 11.286 | 4.033 | 4.026 | 4.047 | 4.026 | 4.062 | 122,843 | 4.0426 | -0.35% |
| 2013-05-13 | 0 | 11.48 | 11.40 | 11.48 | 11.40 | 11.66 | 48,000 | 553,360 | 11.528 | 4.047 | 4.019 | 4.047 | 4.019 | 4.111 | 136,145 | 4.0645 | 0.35% |
| 2013-05-10 | 0 | 11.44 | 11.38 | 11.44 | 11.36 | 11.48 | 100,000 | 1,138,720 | 11.387 | 4.033 | 4.012 | 4.033 | 4.005 | 4.047 | 283,635 | 4.0147 | 0.35% |
| 2013-05-09 | 0 | 11.40 | 11.40 | 11.46 | 11.40 | 11.50 | 30,000 | 342,080 | 11.403 | 4.019 | 4.019 | 4.040 | 4.019 | 4.055 | 85,091 | 4.0202 | 0.00% |
| 2013-05-08 | 0 | 11.40 | 11.40 | 11.50 | 11.40 | 11.52 | 52,000 | 594,360 | 11.430 | 4.019 | 4.019 | 4.055 | 4.019 | 4.062 | 147,490 | 4.0298 | -0.70% |
| 2013-05-07 | 0 | 11.48 | 11.42 | 11.48 | 11.44 | 11.50 | 96,000 | 1,099,160 | 11.450 | 4.047 | 4.026 | 4.047 | 4.033 | 4.055 | 272,290 | 4.0367 | 0.00% |
| 2013-05-06 | 0 | 11.48 | 11.46 | 11.48 | 11.40 | 11.50 | 86,000 | 983,480 | 11.436 | 4.047 | 4.040 | 4.047 | 4.019 | 4.055 | 243,926 | 4.0319 | -0.17% |
| 2013-05-03 | 0 | 11.50 | 11.48 | 11.58 | 11.50 | 11.56 | 134,000 | 1,545,320 | 11.532 | 4.055 | 4.047 | 4.083 | 4.055 | 4.076 | 380,071 | 4.0659 | -0.35% |
| 2013-05-02 | 0 | 11.54 | 11.54 | 11.58 | 11.50 | 11.54 | 6,000 | 69,120 | 11.520 | 4.069 | 4.069 | 4.083 | 4.055 | 4.069 | 17,018 | 4.0616 | -0.52% |
| 2013-04-30 | 0 | 11.60 | 11.54 | 11.60 | 11.42 | 11.60 | 156,000 | 1,797,520 | 11.523 | 4.090 | 4.069 | 4.090 | 4.026 | 4.090 | 442,471 | 4.0625 | 1.58% |
| 2013-04-29 | 0 | 11.42 | 11.42 | 11.48 | 11.40 | 11.56 | 72,000 | 822,480 | 11.423 | 4.026 | 4.026 | 4.047 | 4.019 | 4.076 | 204,217 | 4.0275 | 0.18% |
| 2013-04-26 | 0 | 11.40 | 11.40 | 11.50 | 11.34 | 11.60 | 88,000 | 1,004,480 | 11.415 | 4.019 | 4.019 | 4.055 | 3.998 | 4.090 | 249,599 | 4.0244 | -0.87% |
| 2013-04-25 | 0 | 11.50 | 11.44 | 11.50 | 11.50 | 11.58 | 36,000 | 415,120 | 11.531 | 4.055 | 4.033 | 4.055 | 4.055 | 4.083 | 102,109 | 4.0655 | -1.37% |
| 2013-04-24 | 0 | 11.66 | 11.58 | 11.66 | 11.54 | 11.76 | 88,000 | 1,023,800 | 11.634 | 4.111 | 4.083 | 4.111 | 4.069 | 4.146 | 249,599 | 4.1018 | -0.68% |
| 2013-04-23 | 0 | 11.74 | 11.76 | 11.78 | 11.20 | 11.88 | 342,000 | 3,985,680 | 11.654 | 4.139 | 4.146 | 4.153 | 3.949 | 4.188 | 970,032 | 4.1088 | 4.45% |
| 2013-04-22 | 0 | 11.24 | 11.20 | 11.24 | 11.04 | 11.28 | 384,000 | 4,293,280 | 11.180 | 3.963 | 3.949 | 3.963 | 3.892 | 3.977 | 1,089,159 | 3.9418 | -2.77% |
| 2013-04-19 | 0 | 11.56 | 11.54 | 11.62 | 11.52 | 11.66 | 244,000 | 2,824,920 | 11.578 | 4.076 | 4.069 | 4.097 | 4.062 | 4.111 | 692,070 | 4.0818 | -1.37% |
| 2013-04-18 | 0 | 11.72 | 11.72 | 11.76 | 11.72 | 11.80 | 12,580 | 147,481 | 11.723 | 4.132 | 4.132 | 4.146 | 4.132 | 4.160 | 35,681 | 4.1333 | -0.34% |
| 2013-04-17 | 0 | 11.76 | 11.76 | 11.80 | 11.66 | 11.84 | 136,000 | 1,600,760 | 11.770 | 4.146 | 4.146 | 4.160 | 4.111 | 4.174 | 385,744 | 4.1498 | 0.00% |
| 2013-04-16 | 0 | 11.76 | 11.64 | 11.80 | 11.50 | 11.76 | 154,000 | 1,790,280 | 11.625 | 4.146 | 4.104 | 4.160 | 4.055 | 4.146 | 436,798 | 4.0986 | 0.34% |
| 2013-04-15 | 0 | 11.72 | 11.72 | 11.78 | 11.60 | 11.72 | 158,000 | 1,842,760 | 11.663 | 4.132 | 4.132 | 4.153 | 4.090 | 4.132 | 448,143 | 4.1120 | -0.34% |
| 2013-04-12 | 0 | 11.76 | 11.70 | 11.78 | 11.64 | 11.78 | 80,000 | 936,480 | 11.706 | 4.146 | 4.125 | 4.153 | 4.104 | 4.153 | 226,908 | 4.1271 | -0.17% |
| 2013-04-11 | 0 | 11.78 | 11.78 | 11.86 | 11.78 | 11.92 | 72,000 | 853,920 | 11.860 | 4.153 | 4.153 | 4.181 | 4.153 | 4.203 | 204,217 | 4.1814 | 0.17% |
| 2013-04-10 | 0 | 11.76 | 11.68 | 11.76 | 11.62 | 11.76 | 46,000 | 537,480 | 11.684 | 4.146 | 4.118 | 4.146 | 4.097 | 4.146 | 130,472 | 4.1195 | 0.86% |
| 2013-04-09 | 0 | 11.66 | 11.62 | 11.66 | 11.58 | 11.90 | 350,000 | 4,093,640 | 11.696 | 4.111 | 4.097 | 4.111 | 4.083 | 4.196 | 992,723 | 4.1236 | 0.17% |
| 2013-04-08 | 0 | 11.64 | 11.62 | 11.68 | 11.46 | 11.70 | 204,900 | 2,370,744 | 11.570 | 4.104 | 4.097 | 4.118 | 4.040 | 4.125 | 581,168 | 4.0793 | 0.52% |
| 2013-04-05 | 0 | 11.58 | 11.56 | 11.60 | 11.56 | 12.08 | 260,000 | 3,047,080 | 11.720 | 4.083 | 4.076 | 4.090 | 4.076 | 4.259 | 737,451 | 4.1319 | -3.82% |
| 2013-04-03 | 0 | 12.04 | 12.04 | 12.08 | 12.00 | 12.30 | 192,000 | 2,317,720 | 12.071 | 4.245 | 4.245 | 4.259 | 4.231 | 4.337 | 544,579 | 4.2560 | -2.11% |
| 2013-04-02 | 0 | 12.30 | 12.24 | 12.30 | 11.70 | 12.64 | 1,196,300 | 14,826,464 | 12.394 | 4.337 | 4.315 | 4.337 | 4.125 | 4.456 | 3,393,126 | 4.3696 | 5.13% |
| 2013-03-28 | 0 | 11.70 | 11.68 | 11.74 | 11.28 | 11.76 | 292,000 | 3,381,480 | 11.580 | 4.125 | 4.118 | 4.139 | 3.977 | 4.146 | 828,214 | 4.0829 | 3.36% |
| 2013-03-27 | 0 | 11.32 | 11.30 | 11.32 | 11.26 | 11.32 | 96,000 | 1,085,640 | 11.309 | 3.991 | 3.984 | 3.991 | 3.970 | 3.991 | 272,290 | 3.9871 | -0.70% |
| 2013-03-26 | 0 | 11.40 | 11.34 | 11.40 | 11.38 | 11.40 | 60,000 | 683,840 | 11.397 | 4.019 | 3.998 | 4.019 | 4.012 | 4.019 | 170,181 | 4.0183 | -0.35% |
| 2013-03-25 | 0 | 11.44 | 11.44 | 11.48 | 11.44 | 11.46 | 60,000 | 686,920 | 11.449 | 4.033 | 4.033 | 4.047 | 4.033 | 4.040 | 170,181 | 4.0364 | 0.18% |
| 2013-03-22 | 0 | 11.42 | 11.42 | 11.48 | 11.38 | 11.48 | 88,000 | 1,005,720 | 11.429 | 4.026 | 4.026 | 4.047 | 4.012 | 4.047 | 249,599 | 4.0293 | -0.52% |
| 2013-03-21 | 0 | 11.48 | 11.48 | 11.50 | 11.40 | 11.52 | 210,090 | 2,413,137 | 11.486 | 4.047 | 4.047 | 4.055 | 4.019 | 4.062 | 595,889 | 4.0496 | -0.52% |
| 2013-03-20 | 0 | 11.54 | 11.24 | 11.54 | 11.38 | 11.54 | 14,000 | 159,840 | 11.417 | 4.069 | 3.963 | 4.069 | 4.012 | 4.069 | 39,709 | 4.0253 | 3.41% |
| 2013-03-19 | 0 | 11.16 | 11.14 | 11.18 | 11.16 | 11.22 | 42,000 | 469,800 | 11.186 | 3.935 | 3.928 | 3.942 | 3.935 | 3.956 | 119,127 | 3.9437 | 0.00% |
| 2013-03-18 | 0 | 11.16 | 11.12 | 11.20 | 11.08 | 11.36 | 100,000 | 1,115,040 | 11.150 | 3.935 | 3.921 | 3.949 | 3.906 | 4.005 | 283,635 | 3.9312 | -1.76% |
| 2013-03-15 | 0 | 11.36 | 11.34 | 11.36 | 11.30 | 11.46 | 262,000 | 2,974,320 | 11.352 | 4.005 | 3.998 | 4.005 | 3.984 | 4.040 | 743,124 | 4.0025 | 0.53% |
| 2013-03-14 | 0 | 11.30 | 11.30 | 11.32 | 11.22 | 11.44 | 252,000 | 2,846,310 | 11.295 | 3.984 | 3.984 | 3.991 | 3.956 | 4.033 | 714,760 | 3.9822 | -0.18% |
| 2013-03-13 | 0 | 11.32 | 11.30 | 11.36 | 11.28 | 11.40 | 93,173 | 1,056,402 | 11.338 | 3.991 | 3.984 | 4.005 | 3.977 | 4.019 | 264,271 | 3.9974 | -0.70% |
| 2013-03-12 | 0 | 11.40 | 11.32 | 11.40 | 11.34 | 11.56 | 276,000 | 3,153,680 | 11.426 | 4.019 | 3.991 | 4.019 | 3.998 | 4.076 | 782,833 | 4.0285 | -1.38% |
| 2013-03-11 | 0 | 11.56 | 11.54 | 11.56 | 11.38 | 11.60 | 380,000 | 4,371,200 | 11.503 | 4.076 | 4.069 | 4.076 | 4.012 | 4.090 | 1,077,813 | 4.0556 | 0.00% |
| 2013-03-08 | 0 | 11.56 | 11.50 | 11.58 | 11.20 | 11.72 | 1,238,000 | 14,316,200 | 11.564 | 4.076 | 4.055 | 4.083 | 3.949 | 4.132 | 3,511,402 | 4.0771 | 2.48% |
| 2013-03-07 | 0 | 11.28 | 11.28 | 11.32 | 11.12 | 11.46 | 180,000 | 2,047,560 | 11.375 | 3.977 | 3.977 | 3.991 | 3.921 | 4.040 | 510,543 | 4.0106 | -1.57% |
| 2013-03-06 | 0 | 11.46 | 11.46 | 11.48 | 11.44 | 11.52 | 144,000 | 1,653,440 | 11.482 | 4.040 | 4.040 | 4.047 | 4.033 | 4.062 | 408,435 | 4.0482 | -0.52% |
| 2013-03-05 | 0 | 11.52 | 11.50 | 11.54 | 11.44 | 11.60 | 196,000 | 2,253,920 | 11.500 | 4.062 | 4.055 | 4.069 | 4.033 | 4.090 | 555,925 | 4.0544 | 0.52% |
| 2013-03-04 | 0 | 11.46 | 11.38 | 11.46 | 11.38 | 11.62 | 706,000 | 8,106,800 | 11.483 | 4.040 | 4.012 | 4.040 | 4.012 | 4.097 | 2,002,464 | 4.0484 | 0.00% |
| 2013-03-01 | 0 | 11.46 | 11.48 | 11.50 | 11.28 | 11.48 | 418,000 | 4,753,080 | 11.371 | 4.040 | 4.047 | 4.055 | 3.977 | 4.047 | 1,185,595 | 4.0090 | 1.42% |
| 2013-02-28 | 0 | 11.30 | 11.26 | 11.34 | 11.22 | 11.36 | 80,000 | 900,960 | 11.262 | 3.984 | 3.970 | 3.998 | 3.956 | 4.005 | 226,908 | 3.9706 | 0.18% |
| 2013-02-27 | 0 | 11.28 | 11.20 | 11.30 | 11.12 | 11.30 | 58,000 | 650,760 | 11.220 | 3.977 | 3.949 | 3.984 | 3.921 | 3.984 | 164,508 | 3.9558 | 1.44% |
| 2013-02-26 | 0 | 11.12 | 11.12 | 11.20 | 11.10 | 11.44 | 312,000 | 3,518,520 | 11.277 | 3.921 | 3.921 | 3.949 | 3.913 | 4.033 | 884,941 | 3.9760 | -2.97% |
| 2013-02-25 | 0 | 11.46 | 11.46 | 11.48 | 11.30 | 11.48 | 224,800 | 2,562,400 | 11.399 | 4.040 | 4.040 | 4.047 | 3.984 | 4.047 | 637,612 | 4.0187 | 0.35% |
| 2013-02-22 | 0 | 11.42 | 11.42 | 11.52 | 11.20 | 11.58 | 670,800 | 7,555,880 | 11.264 | 4.026 | 4.026 | 4.062 | 3.949 | 4.083 | 1,902,624 | 3.9713 | 2.15% |
| 2013-02-21 | 0 | 11.18 | 11.10 | 11.18 | 11.08 | 11.34 | 380,000 | 4,227,760 | 11.126 | 3.942 | 3.913 | 3.942 | 3.906 | 3.998 | 1,077,813 | 3.9225 | 0.00% |
| 2013-02-20 | 0 | 11.18 | 11.16 | 11.18 | 11.08 | 11.20 | 430,000 | 4,787,840 | 11.135 | 3.942 | 3.935 | 3.942 | 3.906 | 3.949 | 1,219,631 | 3.9256 | 0.54% |
| 2013-02-19 | 0 | 11.12 | 11.06 | 11.12 | 11.06 | 11.14 | 155,200 | 1,723,928 | 11.108 | 3.921 | 3.899 | 3.921 | 3.899 | 3.928 | 440,202 | 3.9162 | 0.00% |
| 2013-02-18 | 0 | 11.12 | 11.12 | 11.20 | 11.08 | 11.24 | 86,000 | 959,480 | 11.157 | 3.921 | 3.921 | 3.949 | 3.906 | 3.963 | 243,926 | 3.9335 | -0.89% |
| 2013-02-15 | 0 | 11.22 | 11.18 | 11.22 | 10.96 | 11.22 | 330,000 | 3,673,440 | 11.132 | 3.956 | 3.942 | 3.956 | 3.864 | 3.956 | 935,996 | 3.9246 | 2.37% |
| 2013-02-14 | 0 | 10.96 | 10.96 | 10.98 | 10.94 | 10.98 | 36,000 | 395,120 | 10.976 | 3.864 | 3.864 | 3.871 | 3.857 | 3.871 | 102,109 | 3.8696 | 0.00% |
| 2013-02-08 | 0 | 10.96 | 10.92 | 10.96 | 10.90 | 11.16 | 252,000 | 2,769,360 | 10.990 | 3.864 | 3.850 | 3.864 | 3.843 | 3.935 | 714,760 | 3.8745 | -0.54% |
| 2013-02-07 | 0 | 11.02 | 10.94 | 11.02 | 10.80 | 11.30 | 1,000,000 | 11,061,280 | 11.061 | 3.885 | 3.857 | 3.885 | 3.808 | 3.984 | 2,836,351 | 3.8998 | 2.04% |
| 2013-02-06 | 0 | 10.80 | 10.74 | 10.82 | 10.00 | 11.26 | 2,120,660 | 22,940,543 | 10.818 | 3.808 | 3.787 | 3.815 | 3.526 | 3.970 | 6,014,936 | 3.8139 | 10.43% |
| 2013-02-05 | 0 | 9.780 | 9.720 | 9.780 | 9.640 | 9.930 | 682,900 | 6,676,910 | 9.7773 | 3.448 | 3.427 | 3.448 | 3.399 | 3.501 | 1,936,944 | 3.4471 | 3.16% |
| 2013-02-04 | 0 | 9.480 | 9.480 | 9.570 | 9.420 | 9.580 | 152,000 | 1,448,380 | 9.5288 | 3.342 | 3.342 | 3.374 | 3.321 | 3.378 | 431,125 | 3.3595 | 0.42% |
| 2013-02-01 | 0 | 9.440 | 9.400 | 9.440 | 9.440 | 9.440 | 2,000 | 18,880 | 9.4400 | 3.328 | 3.314 | 3.328 | 3.328 | 3.328 | 5,673 | 3.3282 | 0.53% |
| 2013-01-31 | 0 | 9.390 | 9.360 | 9.420 | 9.390 | 9.420 | 6,560 | 61,608 | 9.3915 | 3.311 | 3.300 | 3.321 | 3.311 | 3.321 | 18,606 | 3.3111 | -0.21% |
| 2013-01-30 | 0 | 9.410 | 9.410 | 9.430 | 9.370 | 9.490 | 54,000 | 508,780 | 9.4219 | 3.318 | 3.318 | 3.325 | 3.304 | 3.346 | 153,163 | 3.3218 | 0.11% |
| 2013-01-29 | 0 | 9.400 | 9.350 | 9.400 | 9.390 | 9.420 | 12,000 | 112,860 | 9.4050 | 3.314 | 3.296 | 3.314 | 3.311 | 3.321 | 34,036 | 3.3159 | 0.21% |
| 2013-01-28 | 0 | 9.380 | 9.320 | 9.390 | 9.300 | 9.380 | 116,000 | 1,080,880 | 9.3179 | 3.307 | 3.286 | 3.311 | 3.279 | 3.307 | 329,017 | 3.2852 | 0.00% |
| 2013-01-25 | 0 | 9.380 | 9.330 | 9.380 | 9.320 | 9.400 | 86,000 | 804,860 | 9.3588 | 3.307 | 3.289 | 3.307 | 3.286 | 3.314 | 243,926 | 3.2996 | -0.21% |
| 2013-01-24 | 0 | 9.400 | 9.350 | 9.430 | 9.400 | 9.430 | 60,000 | 564,780 | 9.4130 | 3.314 | 3.296 | 3.325 | 3.314 | 3.325 | 170,181 | 3.3187 | 0.43% |
| 2013-01-23 | 0 | 9.360 | 9.360 | 9.420 | 9.360 | 9.430 | 130,000 | 1,221,160 | 9.3935 | 3.300 | 3.300 | 3.321 | 3.300 | 3.325 | 368,726 | 3.3118 | 0.00% |
| 2013-01-22 | 0 | 9.360 | 9.340 | 9.380 | 9.270 | 9.400 | 112,000 | 1,049,880 | 9.3739 | 3.300 | 3.293 | 3.307 | 3.268 | 3.314 | 317,671 | 3.3049 | 0.65% |
| 2013-01-21 | 0 | 9.300 | 9.230 | 9.300 | 9.200 | 9.300 | 100,000 | 923,980 | 9.2398 | 3.279 | 3.254 | 3.279 | 3.244 | 3.279 | 283,635 | 3.2576 | 1.09% |
| 2013-01-18 | 0 | 9.200 | 9.160 | 9.210 | 9.100 | 9.210 | 52,000 | 475,500 | 9.1442 | 3.244 | 3.230 | 3.247 | 3.208 | 3.247 | 147,490 | 3.2239 | 0.22% |
| 2013-01-17 | 0 | 9.180 | 9.160 | 9.220 | 9.180 | 9.190 | 30,000 | 275,580 | 9.1860 | 3.237 | 3.230 | 3.251 | 3.237 | 3.240 | 85,091 | 3.2387 | -0.43% |
| 2013-01-16 | 0 | 9.220 | 9.200 | 9.250 | 9.150 | 9.220 | 112,800 | 1,035,988 | 9.1843 | 3.251 | 3.244 | 3.261 | 3.226 | 3.251 | 319,940 | 3.2381 | 0.22% |
| 2013-01-15 | 0 | 9.200 | 9.200 | 9.260 | 9.200 | 9.300 | 172,000 | 1,592,020 | 9.2559 | 3.244 | 3.244 | 3.265 | 3.244 | 3.279 | 487,852 | 3.2633 | -0.65% |
| 2013-01-14 | 0 | 9.260 | 9.260 | 9.280 | 9.180 | 9.280 | 46,000 | 424,720 | 9.2330 | 3.265 | 3.265 | 3.272 | 3.237 | 3.272 | 130,472 | 3.2553 | 0.87% |
| 2013-01-11 | 0 | 9.180 | 9.130 | 9.200 | 9.100 | 9.190 | 62,000 | 566,540 | 9.1377 | 3.237 | 3.219 | 3.244 | 3.208 | 3.240 | 175,854 | 3.2217 | -0.43% |
| 2013-01-10 | 0 | 9.220 | 9.150 | 9.220 | 9.100 | 9.220 | 150,000 | 1,377,940 | 9.1863 | 3.251 | 3.226 | 3.251 | 3.208 | 3.251 | 425,453 | 3.2388 | 1.10% |
| 2013-01-09 | 0 | 9.120 | 9.080 | 9.120 | 9.010 | 9.120 | 128,000 | 1,159,840 | 9.0613 | 3.215 | 3.201 | 3.215 | 3.177 | 3.215 | 363,053 | 3.1947 | 1.00% |
| 2013-01-08 | 0 | 9.030 | 9.010 | 9.050 | 9.020 | 9.080 | 16,000 | 144,800 | 9.0500 | 3.184 | 3.177 | 3.191 | 3.180 | 3.201 | 45,382 | 3.1907 | -0.77% |
| 2013-01-07 | 0 | 9.100 | 9.030 | 9.130 | 9.000 | 9.140 | 58,000 | 524,040 | 9.0352 | 3.208 | 3.184 | 3.219 | 3.173 | 3.222 | 164,508 | 3.1855 | 1.11% |
| 2013-01-04 | 0 | 9.000 | 9.000 | 9.040 | 8.950 | 9.020 | 130,000 | 1,169,380 | 8.9952 | 3.173 | 3.173 | 3.187 | 3.155 | 3.180 | 368,726 | 3.1714 | 0.00% |
| 2013-01-03 | 0 | 9.000 | 9.000 | 9.070 | 9.000 | 9.060 | 96,000 | 864,940 | 9.0098 | 3.173 | 3.173 | 3.198 | 3.173 | 3.194 | 272,290 | 3.1765 | 0.56% |
| 2013-01-02 | 0 | 8.950 | 8.940 | 9.000 | 8.900 | 9.000 | 152,580 | 1,371,347 | 8.9877 | 3.155 | 3.152 | 3.173 | 3.138 | 3.173 | 432,770 | 3.1688 | -0.33% |
| 2012-12-31 | 0 | 8.980 | 8.920 | 8.980 | 8.880 | 8.980 | 4,000 | 35,720 | 8.9300 | 3.166 | 3.145 | 3.166 | 3.131 | 3.166 | 11,345 | 3.1484 | -0.11% |
| 2012-12-28 | 0 | 8.990 | 8.900 | 8.990 | - | - | 0 | 0 | - | 3.170 | 3.138 | 3.170 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 8.990 | 8.900 | 8.990 | 8.890 | 9.000 | 62,000 | 555,060 | 8.9526 | 3.170 | 3.138 | 3.170 | 3.134 | 3.173 | 175,854 | 3.1564 | 0.90% |
| 2012-12-24 | 0 | 8.910 | 8.910 | 9.010 | 8.900 | 8.910 | 60,000 | 534,540 | 8.9090 | 3.141 | 3.141 | 3.177 | 3.138 | 3.141 | 170,181 | 3.1410 | -0.34% |
| 2012-12-21 | 0 | 8.940 | 8.940 | 9.010 | 8.940 | 9.040 | 78,000 | 701,320 | 8.9913 | 3.152 | 3.152 | 3.177 | 3.152 | 3.187 | 221,235 | 3.1700 | -1.65% |
| 2012-12-20 | 0 | 9.090 | 9.000 | 9.090 | 8.760 | 9.170 | 384,640 | 3,438,644 | 8.9399 | 3.205 | 3.173 | 3.205 | 3.088 | 3.233 | 1,090,974 | 3.1519 | 3.18% |
| 2012-12-19 | 0 | 8.810 | 8.790 | 8.860 | 8.810 | 8.890 | 30,000 | 264,800 | 8.8267 | 3.106 | 3.099 | 3.124 | 3.106 | 3.134 | 85,091 | 3.1120 | 0.00% |
| 2012-12-18 | 0 | 8.810 | 8.810 | 8.900 | 8.810 | 8.820 | 6,000 | 52,880 | 8.8133 | 3.106 | 3.106 | 3.138 | 3.106 | 3.110 | 17,018 | 3.1073 | -0.45% |
| 2012-12-17 | 0 | 8.850 | 8.790 | 8.860 | 8.800 | 8.860 | 28,000 | 247,620 | 8.8436 | 3.120 | 3.099 | 3.124 | 3.103 | 3.124 | 79,418 | 3.1179 | -0.34% |
| 2012-12-14 | 0 | 8.880 | 8.840 | 8.880 | 8.790 | 8.890 | 34,000 | 300,720 | 8.8447 | 3.131 | 3.117 | 3.131 | 3.099 | 3.134 | 96,436 | 3.1183 | 0.91% |
| 2012-12-13 | 0 | 8.800 | 8.740 | 8.820 | 8.730 | 8.820 | 18,000 | 158,160 | 8.7867 | 3.103 | 3.081 | 3.110 | 3.078 | 3.110 | 51,054 | 3.0979 | -0.23% |
| 2012-12-12 | 0 | 8.820 | 8.790 | 8.830 | 8.780 | 8.870 | 94,600 | 834,340 | 8.8197 | 3.110 | 3.099 | 3.113 | 3.096 | 3.127 | 268,319 | 3.1095 | 0.23% |
| 2012-12-11 | 0 | 8.800 | 8.790 | 8.880 | 8.800 | 8.900 | 40,000 | 353,320 | 8.8330 | 3.103 | 3.099 | 3.131 | 3.103 | 3.138 | 113,454 | 3.1142 | -1.12% |
| 2012-12-10 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 9.000 | 20,000 | 177,800 | 8.8900 | 3.138 | 3.103 | 3.138 | 3.103 | 3.173 | 56,727 | 3.1343 | 0.00% |
| 2012-12-07 | 0 | 8.900 | 8.870 | 8.920 | 8.900 | 9.000 | 46,000 | 412,800 | 8.9739 | 3.138 | 3.127 | 3.145 | 3.138 | 3.173 | 130,472 | 3.1639 | -0.11% |
| 2012-12-06 | 0 | 8.910 | 8.900 | 8.940 | 8.880 | 8.940 | 74,400 | 662,780 | 8.9083 | 3.141 | 3.138 | 3.152 | 3.131 | 3.152 | 211,024 | 3.1408 | 0.34% |
| 2012-12-05 | 0 | 8.880 | 8.880 | 8.940 | 8.750 | 8.860 | 32,000 | 281,600 | 8.8000 | 3.131 | 3.131 | 3.152 | 3.085 | 3.124 | 90,763 | 3.1026 | 0.79% |
| 2012-12-04 | 0 | 8.810 | 8.810 | 8.900 | 8.800 | 8.830 | 92,000 | 810,160 | 8.8061 | 3.106 | 3.106 | 3.138 | 3.103 | 3.113 | 260,944 | 3.1047 | -1.67% |
| 2012-12-03 | 0 | 8.960 | 8.720 | 8.960 | 8.630 | 9.040 | 210,000 | 1,855,600 | 8.8362 | 3.159 | 3.074 | 3.159 | 3.043 | 3.187 | 595,634 | 3.1153 | -0.55% |
| 2012-11-30 | 0 | 9.010 | 9.010 | 9.040 | 8.400 | 9.300 | 945,220 | 8,552,609 | 9.0483 | 3.177 | 3.177 | 3.187 | 2.962 | 3.279 | 2,680,976 | 3.1901 | 6.00% |
| 2012-11-29 | 0 | 8.500 | 8.440 | 8.510 | 8.290 | 8.560 | 430,000 | 3,632,660 | 8.4480 | 2.997 | 2.976 | 3.000 | 2.923 | 3.018 | 1,219,631 | 2.9785 | 6.25% |
| 2012-11-28 | 0 | 8.000 | 7.950 | 8.100 | 7.950 | 8.000 | 16,000 | 127,300 | 7.9563 | 2.821 | 2.803 | 2.856 | 2.803 | 2.821 | 45,382 | 2.8051 | -0.25% |
| 2012-11-27 | 0 | 8.020 | 8.020 | 8.170 | 7.950 | 8.020 | 32,000 | 255,100 | 7.9719 | 2.828 | 2.828 | 2.880 | 2.803 | 2.828 | 90,763 | 2.8106 | 0.25% |
| 2012-11-26 | 0 | 8.000 | 7.980 | 8.080 | 7.910 | 8.000 | 38,000 | 302,620 | 7.9637 | 2.821 | 2.813 | 2.849 | 2.789 | 2.821 | 107,781 | 2.8077 | 0.63% |
| 2012-11-23 | 0 | 7.950 | 7.920 | 7.970 | 7.800 | 7.970 | 32,000 | 251,980 | 7.8744 | 2.803 | 2.792 | 2.810 | 2.750 | 2.810 | 90,763 | 2.7762 | 0.38% |
| 2012-11-22 | 0 | 7.920 | 7.920 | 7.980 | 7.910 | 7.920 | 32,000 | 253,320 | 7.9163 | 2.792 | 2.792 | 2.813 | 2.789 | 2.792 | 90,763 | 2.7910 | 0.00% |
| 2012-11-21 | 0 | 7.920 | 7.920 | 8.000 | 7.910 | 7.920 | 26,000 | 205,880 | 7.9185 | 2.792 | 2.792 | 2.821 | 2.789 | 2.792 | 73,745 | 2.7918 | 0.00% |
| 2012-11-20 | 0 | 7.920 | 7.920 | 7.990 | 7.920 | 7.920 | 16,000 | 126,720 | 7.9200 | 2.792 | 2.792 | 2.817 | 2.792 | 2.792 | 45,382 | 2.7923 | 0.25% |
| 2012-11-19 | 0 | 7.900 | 7.900 | 7.990 | 7.900 | 7.900 | 506,000 | 4,019,240 | 7.9432 | 2.785 | 2.785 | 2.817 | 2.785 | 2.785 | 1,435,194 | 2.8005 | -0.25% |
| 2012-11-16 | 0 | 7.920 | 7.910 | 7.920 | 7.900 | 7.920 | 66,000 | 521,920 | 7.9079 | 2.792 | 2.789 | 2.792 | 2.785 | 2.792 | 187,199 | 2.7880 | -0.63% |
| 2012-11-15 | 0 | 7.970 | 7.920 | 7.970 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 2.810 | 2.792 | 2.810 | 2.856 | 2.856 | 5,673 | 2.8558 | 0.89% |
| 2012-11-14 | 0 | 7.900 | 7.900 | 8.090 | 7.860 | 7.900 | 56,000 | 442,320 | 7.8986 | 2.785 | 2.785 | 2.852 | 2.771 | 2.785 | 158,836 | 2.7848 | 0.13% |
| 2012-11-13 | 0 | 7.890 | 7.890 | 7.940 | 7.880 | 7.950 | 100,000 | 791,720 | 7.9172 | 2.782 | 2.782 | 2.799 | 2.778 | 2.803 | 283,635 | 2.7913 | -0.75% |
| 2012-11-12 | 0 | 7.950 | 7.930 | 8.000 | 7.900 | 7.980 | 70,000 | 556,700 | 7.9529 | 2.803 | 2.796 | 2.821 | 2.785 | 2.813 | 198,545 | 2.8039 | -0.63% |
| 2012-11-09 | 0 | 8.000 | 8.000 | 8.050 | 7.950 | 8.200 | 52,000 | 416,940 | 8.0181 | 2.821 | 2.821 | 2.838 | 2.803 | 2.891 | 147,490 | 2.8269 | -0.87% |
| 2012-11-08 | 0 | 8.070 | 8.070 | 8.200 | 8.070 | 8.070 | 7,200 | 58,020 | 8.0583 | 2.845 | 2.845 | 2.891 | 2.845 | 2.845 | 20,422 | 2.8411 | -1.59% |
| 2012-11-07 | 0 | 8.200 | 8.110 | 8.200 | 8.100 | 8.290 | 18,000 | 148,300 | 8.2389 | 2.891 | 2.859 | 2.891 | 2.856 | 2.923 | 51,054 | 2.9047 | 1.11% |
| 2012-11-06 | 0 | 8.110 | 8.100 | 8.160 | 8.110 | 8.110 | 10,000 | 81,100 | 8.1100 | 2.859 | 2.856 | 2.877 | 2.859 | 2.859 | 28,364 | 2.8593 | -1.10% |
| 2012-11-05 | 0 | 8.200 | 8.100 | 8.200 | - | - | 0 | 0 | - | 2.891 | 2.856 | 2.891 | - | - | 0 | - | -0.61% |
| 2012-11-02 | 0 | 8.250 | 8.120 | 8.250 | 8.060 | 8.250 | 224,000 | 1,824,060 | 8.1431 | 2.909 | 2.863 | 2.909 | 2.842 | 2.909 | 635,343 | 2.8710 | 2.36% |
| 2012-11-01 | 0 | 8.060 | 8.030 | 8.080 | 8.010 | 8.100 | 57,416 | 463,748 | 8.0770 | 2.842 | 2.831 | 2.849 | 2.824 | 2.856 | 162,852 | 2.8477 | -0.12% |
| 2012-10-31 | 0 | 8.070 | 8.070 | 8.080 | 8.000 | 8.080 | 76,000 | 612,640 | 8.0611 | 2.845 | 2.845 | 2.849 | 2.821 | 2.849 | 215,563 | 2.8421 | 0.87% |
| 2012-10-30 | 0 | 8.000 | 7.980 | 8.000 | 7.980 | 8.000 | 76,000 | 606,720 | 7.9832 | 2.821 | 2.813 | 2.821 | 2.813 | 2.821 | 215,563 | 2.8146 | 0.25% |
| 2012-10-29 | 0 | 7.980 | 7.870 | 8.000 | - | - | 0 | 0 | - | 2.813 | 2.775 | 2.821 | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 7.980 | 7.960 | 8.000 | 7.940 | 7.990 | 58,580 | 467,459 | 7.9798 | 2.813 | 2.806 | 2.821 | 2.799 | 2.817 | 166,153 | 2.8134 | -1.12% |
| 2012-10-25 | 0 | 8.070 | 8.020 | 8.090 | 8.010 | 8.120 | 32,000 | 257,960 | 8.0613 | 2.845 | 2.828 | 2.852 | 2.824 | 2.863 | 90,763 | 2.8421 | -0.25% |
| 2012-10-24 | 0 | 8.090 | 8.070 | 8.100 | 8.040 | 8.100 | 56,000 | 452,360 | 8.0779 | 2.852 | 2.845 | 2.856 | 2.835 | 2.856 | 158,836 | 2.8480 | 0.25% |
| 2012-10-22 | 0 | 8.070 | 8.040 | 8.070 | 8.070 | 8.070 | 6,000 | 48,420 | 8.0700 | 2.845 | 2.835 | 2.845 | 2.845 | 2.845 | 17,018 | 2.8452 | 0.37% |
| 2012-10-19 | 0 | 8.040 | 8.000 | 8.050 | 8.040 | 8.050 | 30,000 | 241,300 | 8.0433 | 2.835 | 2.821 | 2.838 | 2.835 | 2.838 | 85,091 | 2.8358 | -0.12% |
| 2012-10-18 | 0 | 8.050 | 7.980 | 8.060 | 8.000 | 8.050 | 24,000 | 192,520 | 8.0217 | 2.838 | 2.813 | 2.842 | 2.821 | 2.838 | 68,072 | 2.8282 | 0.63% |
| 2012-10-17 | 0 | 8.000 | 8.000 | 8.020 | 7.900 | 8.000 | 125,000 | 996,200 | 7.9696 | 2.821 | 2.821 | 2.828 | 2.785 | 2.821 | 354,544 | 2.8098 | 0.88% |
| 2012-10-16 | 0 | 7.930 | 7.900 | 7.960 | 7.890 | 7.960 | 130,000 | 1,029,100 | 7.9162 | 2.796 | 2.785 | 2.806 | 2.782 | 2.806 | 368,726 | 2.7910 | 0.51% |
| 2012-10-15 | 0 | 7.890 | 7.840 | 7.900 | 7.830 | 7.890 | 142,000 | 1,114,740 | 7.8503 | 2.782 | 2.764 | 2.785 | 2.761 | 2.782 | 402,762 | 2.7677 | 0.90% |
| 2012-10-12 | 0 | 7.820 | 7.780 | 7.830 | 7.800 | 7.820 | 22,000 | 171,720 | 7.8055 | 2.757 | 2.743 | 2.761 | 2.750 | 2.757 | 62,400 | 2.7519 | 0.26% |
| 2012-10-11 | 0 | 7.800 | 7.760 | 7.830 | - | - | 0 | 0 | - | 2.750 | 2.736 | 2.761 | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 7.800 | 7.760 | 7.800 | 7.750 | 7.800 | 30,600 | 238,228 | 7.7852 | 2.750 | 2.736 | 2.750 | 2.732 | 2.750 | 86,792 | 2.7448 | 0.39% |
| 2012-10-09 | 0 | 7.770 | 7.740 | 7.770 | 7.700 | 7.800 | 108,640 | 843,788 | 7.7668 | 2.739 | 2.729 | 2.739 | 2.715 | 2.750 | 308,141 | 2.7383 | 0.26% |
| 2012-10-08 | 0 | 7.750 | 7.620 | 7.750 | 7.720 | 7.760 | 122,000 | 945,540 | 7.7503 | 2.732 | 2.687 | 2.732 | 2.722 | 2.736 | 346,035 | 2.7325 | 0.00% |
| 2012-10-05 | 0 | 7.750 | 7.750 | 7.780 | 7.650 | 7.750 | 45,840 | 353,008 | 7.7009 | 2.732 | 2.732 | 2.743 | 2.697 | 2.732 | 130,018 | 2.7151 | 0.65% |
| 2012-10-04 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.710 | 12,000 | 92,440 | 7.7033 | 2.715 | 2.697 | 2.732 | 2.715 | 2.718 | 34,036 | 2.7159 | 1.32% |
| 2012-10-03 | 0 | 7.600 | 7.570 | 7.600 | 7.550 | 7.600 | 244,000 | 1,844,600 | 7.5598 | 2.679 | 2.669 | 2.679 | 2.662 | 2.679 | 692,070 | 2.6653 | 0.66% |
| 2012-09-28 | 0 | 7.550 | 7.520 | 7.580 | 7.520 | 7.580 | 16,000 | 120,500 | 7.5313 | 2.662 | 2.651 | 2.672 | 2.651 | 2.672 | 45,382 | 2.6553 | 0.13% |
| 2012-09-27 | 0 | 7.540 | 7.500 | 7.540 | 7.460 | 7.550 | 60,000 | 452,640 | 7.5440 | 2.658 | 2.644 | 2.658 | 2.630 | 2.662 | 170,181 | 2.6598 | 0.13% |
| 2012-09-26 | 0 | 7.530 | 7.470 | 7.530 | 7.480 | 7.530 | 1,230,000 | 9,261,600 | 7.5298 | 2.655 | 2.634 | 2.655 | 2.637 | 2.655 | 3,488,711 | 2.6547 | 0.00% |
| 2012-09-25 | 0 | 7.530 | 7.480 | 7.560 | 7.530 | 7.560 | 12,485 | 94,009 | 7.5298 | 2.655 | 2.637 | 2.665 | 2.655 | 2.665 | 35,412 | 2.6547 | 0.13% |
| 2012-09-24 | 0 | 7.520 | 7.520 | 7.550 | 7.470 | 7.540 | 438,992 | 3,291,901 | 7.4988 | 2.651 | 2.651 | 2.662 | 2.634 | 2.658 | 1,245,135 | 2.6438 | -0.79% |
| 2012-09-21 | 0 | 7.580 | 7.540 | 7.580 | 7.540 | 7.580 | 80,000 | 604,530 | 7.5566 | 2.672 | 2.658 | 2.672 | 2.658 | 2.672 | 226,908 | 2.6642 | 0.13% |
| 2012-09-20 | 0 | 7.570 | 7.470 | 7.570 | - | - | 0 | 0 | - | 2.669 | 2.634 | 2.669 | - | - | 0 | - | -0.13% |
| 2012-09-19 | 0 | 7.580 | 7.510 | 7.580 | 7.470 | 7.600 | 60,000 | 452,840 | 7.5473 | 2.672 | 2.648 | 2.672 | 2.634 | 2.679 | 170,181 | 2.6609 | 0.40% |
| 2012-09-18 | 0 | 7.550 | 7.450 | 7.550 | 7.500 | 7.550 | 6,000 | 45,200 | 7.5333 | 2.662 | 2.627 | 2.662 | 2.644 | 2.662 | 17,018 | 2.6560 | 0.67% |
| 2012-09-17 | 0 | 7.500 | 7.460 | 7.500 | - | - | 1,720 | 12,814 | 7.4500 | 2.644 | 2.630 | 2.644 | - | - | 4,879 | 2.6266 | -1.45% |
| 2012-09-14 | 0 | 7.610 | 7.560 | 7.610 | 7.460 | 7.620 | 59,160 | 447,132 | 7.5580 | 2.683 | 2.665 | 2.683 | 2.630 | 2.687 | 167,799 | 2.6647 | 1.47% |
| 2012-09-13 | 0 | 7.600 | 7.600 | 7.640 | 7.520 | 7.600 | 26,000 | 196,960 | 7.5754 | 2.644 | 2.644 | 2.658 | 2.616 | 2.644 | 74,728 | 2.6357 | 0.80% |
| 2012-09-12 | 0 | 7.540 | 7.540 | 7.560 | 7.500 | 7.560 | 52,000 | 391,960 | 7.5377 | 2.623 | 2.623 | 2.630 | 2.609 | 2.630 | 149,457 | 2.6226 | 0.53% |
| 2012-09-11 | 0 | 7.500 | 7.440 | 7.500 | 7.420 | 7.500 | 28,000 | 208,560 | 7.4486 | 2.609 | 2.589 | 2.609 | 2.582 | 2.609 | 80,477 | 2.5916 | -0.27% |
| 2012-09-10 | 0 | 7.520 | 7.410 | 7.520 | 7.520 | 7.520 | 5,000 | 37,600 | 7.5200 | 2.616 | 2.578 | 2.616 | 2.616 | 2.616 | 14,371 | 2.6164 | 0.53% |
| 2012-09-07 | 0 | 7.480 | 7.400 | 7.490 | 7.380 | 7.500 | 158,354 | 1,175,179 | 7.4212 | 2.602 | 2.575 | 2.606 | 2.568 | 2.609 | 455,136 | 2.5820 | 1.36% |
| 2012-09-06 | 0 | 7.380 | 7.300 | 7.390 | 7.280 | 7.380 | 30,000 | 218,820 | 7.2940 | 2.568 | 2.540 | 2.571 | 2.533 | 2.568 | 86,225 | 2.5378 | 1.37% |
| 2012-09-05 | 0 | 7.280 | 7.200 | 7.290 | 7.200 | 7.280 | 8,000 | 57,760 | 7.2200 | 2.533 | 2.505 | 2.536 | 2.505 | 2.533 | 22,993 | 2.5120 | -0.27% |
| 2012-09-04 | 0 | 7.300 | 7.260 | 7.370 | 7.300 | 7.330 | 8,000 | 58,460 | 7.3075 | 2.540 | 2.526 | 2.564 | 2.540 | 2.550 | 22,993 | 2.5425 | -0.68% |
| 2012-09-03 | 0 | 7.350 | 7.350 | 7.380 | - | - | 0 | 0 | - | 2.557 | 2.557 | 2.568 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 7.350 | 7.300 | 7.350 | - | - | 0 | 0 | - | 2.557 | 2.540 | 2.557 | - | - | 0 | - | 0.00% |
| 2012-08-30 | 0 | 7.350 | 7.300 | 7.350 | - | - | 0 | 0 | - | 2.557 | 2.540 | 2.557 | - | - | 0 | - | -0.41% |
| 2012-08-29 | 0 | 7.380 | 7.310 | 7.400 | 7.380 | 7.380 | 2,000 | 14,760 | 7.3800 | 2.568 | 2.543 | 2.575 | 2.568 | 2.568 | 5,748 | 2.5677 | 0.41% |
| 2012-08-28 | 0 | 7.350 | 7.350 | 7.390 | 7.300 | 7.300 | 12,000 | 87,600 | 7.3000 | 2.557 | 2.557 | 2.571 | 2.540 | 2.540 | 34,490 | 2.5399 | 0.00% |
| 2012-08-27 | 0 | 7.350 | 7.270 | 7.410 | - | - | 0 | 0 | - | 2.557 | 2.529 | 2.578 | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 7.350 | 7.240 | 7.350 | 7.300 | 7.350 | 50,000 | 365,600 | 7.3120 | 2.557 | 2.519 | 2.557 | 2.540 | 2.557 | 143,708 | 2.5440 | -0.81% |
| 2012-08-23 | 0 | 7.410 | 7.380 | 7.410 | 7.380 | 7.420 | 24,000 | 177,280 | 7.3867 | 2.578 | 2.568 | 2.578 | 2.568 | 2.582 | 68,980 | 2.5700 | -0.13% |
| 2012-08-22 | 0 | 7.420 | 7.340 | 7.420 | 7.430 | 7.490 | 6,000 | 44,700 | 7.4500 | 2.582 | 2.554 | 2.582 | 2.585 | 2.606 | 17,245 | 2.5921 | 0.00% |
| 2012-08-21 | 0 | 7.420 | 7.420 | 7.430 | 7.420 | 7.420 | 174,000 | 1,291,080 | 7.4200 | 2.582 | 2.582 | 2.585 | 2.582 | 2.582 | 500,105 | 2.5816 | 0.27% |
| 2012-08-20 | 0 | 7.400 | 7.340 | 7.420 | - | - | 0 | 0 | - | 2.575 | 2.554 | 2.582 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 7.400 | 7.320 | 7.400 | 7.360 | 7.410 | 44,000 | 324,660 | 7.3786 | 2.575 | 2.547 | 2.575 | 2.561 | 2.578 | 126,463 | 2.5672 | -0.67% |
| 2012-08-16 | 0 | 7.450 | 7.330 | 7.450 | 7.450 | 7.450 | 8,000 | 59,600 | 7.4500 | 2.592 | 2.550 | 2.592 | 2.592 | 2.592 | 22,993 | 2.5921 | 0.00% |
| 2012-08-15 | 0 | 7.450 | 7.350 | 7.450 | 7.400 | 7.450 | 4,000 | 29,700 | 7.4250 | 2.592 | 2.557 | 2.592 | 2.575 | 2.592 | 11,497 | 2.5834 | 0.00% |
| 2012-08-14 | 0 | 7.450 | 7.370 | 7.450 | 7.450 | 7.450 | 2,000 | 14,900 | 7.4500 | 2.592 | 2.564 | 2.592 | 2.592 | 2.592 | 5,748 | 2.5921 | 0.68% |
| 2012-08-13 | 0 | 7.400 | 7.400 | 7.430 | 7.400 | 7.450 | 52,000 | 385,480 | 7.4131 | 2.575 | 2.575 | 2.585 | 2.575 | 2.592 | 149,457 | 2.5792 | -0.67% |
| 2012-08-10 | 0 | 7.450 | 7.410 | 7.450 | 7.390 | 7.450 | 4,000 | 29,680 | 7.4200 | 2.592 | 2.578 | 2.592 | 2.571 | 2.592 | 11,497 | 2.5816 | 0.00% |
| 2012-08-09 | 0 | 7.450 | 7.400 | 7.480 | 7.400 | 7.500 | 108,000 | 802,460 | 7.4302 | 2.592 | 2.575 | 2.602 | 2.575 | 2.609 | 310,410 | 2.5852 | -2.99% |
| 2012-08-08 | 0 | 7.680 | 7.510 | 7.690 | 7.680 | 7.700 | 6,000 | 46,160 | 7.6933 | 2.672 | 2.613 | 2.676 | 2.672 | 2.679 | 17,245 | 2.6767 | 0.39% |
| 2012-08-07 | 0 | 7.650 | 7.530 | 7.660 | 7.650 | 7.660 | 26,000 | 198,940 | 7.6515 | 2.662 | 2.620 | 2.665 | 2.662 | 2.665 | 74,728 | 2.6622 | -0.39% |
| 2012-08-06 | 0 | 7.680 | 7.660 | 7.680 | 7.670 | 7.700 | 152,000 | 1,169,840 | 7.6963 | 2.672 | 2.665 | 2.672 | 2.669 | 2.679 | 436,874 | 2.6778 | 3.09% |
| 2012-08-03 | 0 | 7.450 | 7.400 | 7.600 | 7.400 | 7.450 | 4,000 | 29,700 | 7.4250 | 2.592 | 2.575 | 2.644 | 2.575 | 2.592 | 11,497 | 2.5834 | -0.67% |
| 2012-08-02 | 0 | 7.500 | 7.400 | 7.590 | 7.400 | 7.500 | 12,000 | 89,000 | 7.4167 | 2.609 | 2.575 | 2.641 | 2.575 | 2.609 | 34,490 | 2.5805 | 0.00% |
| 2012-08-01 | 0 | 7.500 | 7.450 | 7.590 | 7.500 | 7.550 | 9,000 | 67,500 | 7.5000 | 2.609 | 2.592 | 2.641 | 2.609 | 2.627 | 25,868 | 2.6095 | -0.27% |
| 2012-07-31 | 0 | 7.520 | 7.380 | 7.590 | 7.390 | 7.520 | 32,000 | 238,740 | 7.4606 | 2.616 | 2.568 | 2.641 | 2.571 | 2.616 | 91,973 | 2.5958 | 0.27% |
| 2012-07-30 | 0 | 7.500 | 7.370 | 7.500 | 7.500 | 7.500 | 15,280 | 114,344 | 7.4832 | 2.609 | 2.564 | 2.609 | 2.609 | 2.609 | 43,917 | 2.6036 | 0.81% |
| 2012-07-27 | 0 | 7.440 | 7.380 | 7.440 | 7.440 | 7.440 | 10,000 | 74,400 | 7.4400 | 2.589 | 2.568 | 2.589 | 2.589 | 2.589 | 28,742 | 2.5886 | 0.13% |
| 2012-07-26 | 0 | 7.430 | 7.230 | 7.430 | - | - | 0 | 0 | - | 2.585 | 2.516 | 2.585 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 7.430 | 7.250 | 7.430 | - | - | 0 | 0 | - | 2.585 | 2.522 | 2.585 | - | - | 0 | - | -0.27% |
| 2012-07-24 | 0 | 7.450 | 7.300 | 7.450 | 7.300 | 7.450 | 6,000 | 44,100 | 7.3500 | 2.592 | 2.540 | 2.592 | 2.540 | 2.592 | 17,245 | 2.5573 | -0.67% |
| 2012-07-23 | 0 | 7.500 | 7.350 | 7.500 | 7.500 | 7.500 | 6,000 | 45,000 | 7.5000 | 2.609 | 2.557 | 2.609 | 2.609 | 2.609 | 17,245 | 2.6095 | -0.66% |
| 2012-07-20 | 0 | 7.550 | 7.350 | 7.600 | 7.550 | 7.550 | 2,000 | 15,100 | 7.5500 | 2.627 | 2.557 | 2.644 | 2.627 | 2.627 | 5,748 | 2.6268 | 0.67% |
| 2012-07-19 | 0 | 7.500 | 7.400 | 7.600 | 7.500 | 7.500 | 8,000 | 60,000 | 7.5000 | 2.609 | 2.575 | 2.644 | 2.609 | 2.609 | 22,993 | 2.6095 | 0.67% |
| 2012-07-18 | 0 | 7.450 | 7.350 | 7.540 | - | - | 0 | 0 | - | 2.592 | 2.557 | 2.623 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 7.450 | 7.420 | 7.500 | 7.400 | 7.500 | 79,972 | 593,928 | 7.4267 | 2.592 | 2.582 | 2.609 | 2.575 | 2.609 | 229,853 | 2.5839 | 0.81% |
| 2012-07-16 | 0 | 7.390 | 7.340 | 7.390 | 7.330 | 7.390 | 10,000 | 73,420 | 7.3420 | 2.571 | 2.554 | 2.571 | 2.550 | 2.571 | 28,742 | 2.5545 | -0.14% |
| 2012-07-13 | 0 | 7.400 | 7.320 | 7.400 | 7.400 | 7.450 | 6,000 | 44,600 | 7.4333 | 2.575 | 2.547 | 2.575 | 2.575 | 2.592 | 17,245 | 2.5863 | 0.54% |
| 2012-07-12 | 0 | 7.360 | 7.300 | 7.360 | 7.300 | 7.380 | 36,000 | 263,440 | 7.3178 | 2.561 | 2.540 | 2.561 | 2.540 | 2.568 | 103,470 | 2.5461 | 0.82% |
| 2012-07-11 | 0 | 7.300 | 7.300 | 7.340 | 7.300 | 7.300 | 10,000 | 73,000 | 7.3000 | 2.540 | 2.540 | 2.554 | 2.540 | 2.540 | 28,742 | 2.5399 | 0.69% |
| 2012-07-10 | 0 | 7.250 | 7.090 | 7.290 | - | - | 0 | 0 | - | 2.522 | 2.467 | 2.536 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 7.250 | 7.140 | 7.250 | 7.250 | 7.260 | 86,000 | 623,580 | 7.2509 | 2.522 | 2.484 | 2.522 | 2.522 | 2.526 | 247,179 | 2.5228 | -0.68% |
| 2012-07-06 | 0 | 7.300 | 7.270 | 7.320 | 7.120 | 7.300 | 36,000 | 257,980 | 7.1661 | 2.540 | 2.529 | 2.547 | 2.477 | 2.540 | 103,470 | 2.4933 | 1.67% |
| 2012-07-05 | 0 | 7.180 | 7.120 | 7.310 | - | - | 0 | 0 | - | 2.498 | 2.477 | 2.543 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 7.180 | 7.110 | 7.180 | 7.140 | 7.180 | 22,000 | 157,560 | 7.1618 | 2.498 | 2.474 | 2.498 | 2.484 | 2.498 | 63,232 | 2.4918 | 0.00% |
| 2012-07-03 | 0 | 7.180 | 7.150 | 7.180 | 7.120 | 7.180 | 42,000 | 300,420 | 7.1529 | 2.498 | 2.488 | 2.498 | 2.477 | 2.498 | 120,715 | 2.4887 | 0.42% |
| 2012-06-29 | 0 | 7.150 | 7.050 | 7.190 | 7.100 | 7.150 | 28,860 | 206,080 | 7.1407 | 2.488 | 2.453 | 2.502 | 2.470 | 2.488 | 82,949 | 2.4844 | 1.42% |
| 2012-06-28 | 0 | 7.050 | 7.010 | 7.050 | 7.050 | 7.050 | 18,000 | 126,900 | 7.0500 | 2.453 | 2.439 | 2.453 | 2.453 | 2.453 | 51,735 | 2.4529 | 0.86% |
| 2012-06-27 | 0 | 6.990 | 6.980 | 6.990 | 6.990 | 6.990 | 12,000 | 83,880 | 6.9900 | 2.432 | 2.429 | 2.432 | 2.432 | 2.432 | 34,490 | 2.4320 | 0.14% |
| 2012-06-26 | 0 | 6.980 | 6.950 | 6.980 | 6.950 | 6.980 | 22,000 | 153,020 | 6.9555 | 2.429 | 2.418 | 2.429 | 2.418 | 2.429 | 63,232 | 2.4200 | -0.29% |
| 2012-06-25 | 0 | 7.000 | 6.980 | 7.000 | 6.980 | 7.050 | 26,000 | 182,560 | 7.0215 | 2.435 | 2.429 | 2.435 | 2.429 | 2.453 | 74,728 | 2.4430 | -1.41% |
| 2012-06-22 | 0 | 7.100 | 6.990 | 7.150 | - | - | 0 | 0 | - | 2.470 | 2.432 | 2.488 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 7.100 | 6.930 | 7.160 | - | - | 0 | 0 | - | 2.470 | 2.411 | 2.491 | - | - | 0 | - | 0.00% |
| 2012-06-20 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.150 | 10,000 | 71,300 | 7.1300 | 2.470 | 2.453 | 2.488 | 2.470 | 2.488 | 28,742 | 2.4807 | 0.71% |
| 2012-06-19 | 0 | 7.050 | 7.000 | 7.050 | 6.960 | 7.050 | 16,000 | 111,960 | 6.9975 | 2.453 | 2.435 | 2.453 | 2.422 | 2.453 | 45,987 | 2.4346 | 0.00% |
| 2012-06-18 | 0 | 7.050 | 7.040 | 7.080 | 6.990 | 7.070 | 74,400 | 523,048 | 7.0302 | 2.453 | 2.449 | 2.463 | 2.432 | 2.460 | 213,838 | 2.4460 | 1.88% |
| 2012-06-15 | 0 | 6.920 | 6.920 | 6.990 | 6.890 | 6.930 | 88,000 | 609,260 | 6.9234 | 2.408 | 2.408 | 2.432 | 2.397 | 2.411 | 252,927 | 2.4088 | 0.00% |
| 2012-06-14 | 0 | 6.920 | 6.910 | 6.950 | 6.910 | 6.960 | 116,000 | 803,640 | 6.9279 | 2.408 | 2.404 | 2.418 | 2.404 | 2.422 | 333,404 | 2.4104 | 0.00% |
| 2012-06-13 | 0 | 6.920 | 6.890 | 6.920 | 6.920 | 6.920 | 18,000 | 124,560 | 6.9200 | 2.408 | 2.397 | 2.408 | 2.408 | 2.408 | 51,735 | 2.4077 | 1.02% |
| 2012-06-12 | 0 | 6.850 | 6.850 | 6.890 | 6.850 | 6.850 | 4,000 | 27,400 | 6.8500 | 2.383 | 2.383 | 2.397 | 2.383 | 2.383 | 11,497 | 2.3833 | 0.00% |
| 2012-06-11 | 0 | 6.850 | 6.850 | 6.920 | 6.850 | 6.900 | 58,737 | 404,146 | 6.8806 | 2.383 | 2.383 | 2.408 | 2.383 | 2.401 | 168,820 | 2.3939 | 0.44% |
| 2012-06-08 | 0 | 6.820 | 6.820 | 6.870 | 6.710 | 6.820 | 68,000 | 460,780 | 6.7762 | 2.373 | 2.373 | 2.390 | 2.335 | 2.373 | 195,443 | 2.3576 | -0.87% |
| 2012-06-07 | 0 | 6.880 | 6.850 | 6.880 | 6.850 | 6.880 | 38,000 | 260,500 | 6.8553 | 2.394 | 2.383 | 2.394 | 2.383 | 2.394 | 109,218 | 2.3851 | 0.73% |
| 2012-06-06 | 0 | 6.830 | 6.800 | 6.850 | 6.750 | 6.850 | 52,000 | 353,780 | 6.8035 | 2.376 | 2.366 | 2.383 | 2.349 | 2.383 | 149,457 | 2.3671 | 1.64% |
| 2012-06-05 | 0 | 6.720 | 6.720 | 6.770 | 6.650 | 6.720 | 50,728 | 338,343 | 6.6697 | 2.338 | 2.338 | 2.355 | 2.314 | 2.338 | 145,801 | 2.3206 | 1.51% |
| 2012-06-04 | 0 | 6.620 | 6.580 | 6.700 | 6.510 | 6.800 | 119,150 | 789,640 | 6.6273 | 2.303 | 2.289 | 2.331 | 2.265 | 2.366 | 342,457 | 2.3058 | -2.65% |
| 2012-06-01 | 0 | 6.800 | 6.800 | 6.880 | 6.700 | 6.900 | 112,330 | 770,281 | 6.8573 | 2.366 | 2.366 | 2.394 | 2.331 | 2.401 | 322,855 | 2.3858 | 1.49% |
| 2012-05-31 | 0 | 6.700 | 6.700 | 6.790 | 6.700 | 7.290 | 1,324,002 | 9,058,264 | 6.8416 | 2.331 | 2.331 | 2.362 | 2.331 | 2.536 | 3,805,405 | 2.3804 | -6.03% |
| 2012-05-30 | 0 | 7.130 | 7.120 | 7.140 | 7.120 | 7.210 | 82,000 | 585,480 | 7.1400 | 2.481 | 2.477 | 2.484 | 2.477 | 2.509 | 235,682 | 2.4842 | -0.83% |
| 2012-05-29 | 0 | 7.190 | 7.140 | 7.240 | 7.070 | 7.240 | 195,717 | 1,397,550 | 7.1407 | 2.502 | 2.484 | 2.519 | 2.460 | 2.519 | 562,524 | 2.4844 | -0.14% |
| 2012-05-28 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.350 | 94,481 | 690,363 | 7.3069 | 2.505 | 2.505 | 2.540 | 2.505 | 2.557 | 271,554 | 2.5423 | -2.31% |
| 2012-05-25 | 0 | 7.370 | 7.330 | 7.380 | 7.330 | 7.440 | 62,001 | 457,367 | 7.3768 | 2.564 | 2.550 | 2.568 | 2.550 | 2.589 | 178,201 | 2.5666 | -0.41% |
| 2012-05-24 | 0 | 7.400 | 7.350 | 7.420 | 7.210 | 7.400 | 40,003 | 294,962 | 7.3735 | 2.575 | 2.557 | 2.582 | 2.509 | 2.575 | 114,975 | 2.5654 | 0.00% |
| 2012-05-23 | 0 | 7.400 | 7.400 | 7.490 | 7.400 | 7.400 | 22,001 | 162,807 | 7.4000 | 2.575 | 2.575 | 2.606 | 2.575 | 2.575 | 63,235 | 2.5747 | -3.77% |
| 2012-05-22 | 0 | 7.690 | 7.500 | 7.690 | 7.700 | 7.700 | 2,001 | 15,407 | 7.6997 | 2.676 | 2.609 | 2.676 | 2.679 | 2.679 | 5,751 | 2.6789 | 1.85% |
| 2012-05-21 | 0 | 7.550 | 7.550 | 7.750 | - | - | 1 | 7 | 7.0000 | 2.627 | 2.627 | 2.696 | - | - | 3 | 2.4355 | 1.34% |
| 2012-05-18 | 0 | 7.450 | 7.400 | 7.550 | 7.400 | 7.600 | 55,435 | 415,629 | 7.4976 | 2.592 | 2.575 | 2.627 | 2.575 | 2.644 | 159,330 | 2.6086 | -4.36% |
| 2012-05-17 | 0 | 7.790 | 7.600 | 7.790 | 7.700 | 7.900 | 64,000 | 499,660 | 7.8072 | 2.710 | 2.644 | 2.710 | 2.679 | 2.749 | 183,947 | 2.7163 | -2.14% |
| 2012-05-16 | 0 | 7.960 | 7.600 | 8.000 | 7.600 | 7.960 | 6,000 | 46,320 | 7.7200 | 2.769 | 2.644 | 2.783 | 2.644 | 2.769 | 17,245 | 2.6860 | -0.75% |
| 2012-05-15 | 0 | 8.020 | 7.760 | 8.060 | 8.020 | 8.020 | 2,041 | 16,356 | 8.0137 | 2.790 | 2.700 | 2.804 | 2.790 | 2.790 | 5,866 | 2.7882 | 0.75% |
| 2012-05-14 | 0 | 8.140 | 7.950 | 8.140 | - | - | 0 | 0 | - | 2.769 | 2.705 | 2.769 | - | - | 0 | - | -0.37% |
| 2012-05-11 | 0 | 8.170 | 7.990 | 8.170 | - | - | 0 | 0 | - | 2.780 | 2.718 | 2.780 | - | - | 0 | - | -0.24% |
| 2012-05-10 | 0 | 8.190 | 7.990 | 8.190 | - | - | 0 | 0 | - | 2.787 | 2.718 | 2.787 | - | - | 0 | - | -0.12% |
| 2012-05-09 | 0 | 8.200 | 7.910 | 8.250 | - | - | 2 | 16 | 8.0000 | 2.790 | 2.691 | 2.807 | - | - | 6 | 2.7219 | 0.00% |
| 2012-05-08 | 0 | 8.200 | 8.020 | 8.230 | 8.020 | 8.020 | 4,000 | 32,080 | 8.0200 | 2.790 | 2.729 | 2.800 | 2.729 | 2.729 | 11,757 | 2.7287 | 0.00% |
| 2012-05-07 | 0 | 8.200 | 8.020 | 8.200 | 8.040 | 8.200 | 66,000 | 534,020 | 8.0912 | 2.790 | 2.729 | 2.790 | 2.735 | 2.790 | 193,985 | 2.7529 | 0.86% |
| 2012-05-04 | 0 | 8.130 | 7.990 | 8.130 | - | - | 0 | 0 | - | 2.766 | 2.718 | 2.766 | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 8.130 | 8.050 | 8.130 | 8.110 | 8.130 | 10,002 | 81,236 | 8.1220 | 2.766 | 2.739 | 2.766 | 2.759 | 2.766 | 29,398 | 2.7634 | 0.00% |
| 2012-05-02 | 0 | 8.130 | 8.100 | 8.130 | 8.100 | 8.130 | 59,685 | 484,639 | 8.1199 | 2.766 | 2.756 | 2.766 | 2.756 | 2.766 | 175,424 | 2.7627 | 0.37% |
| 2012-04-30 | 0 | 8.100 | 8.020 | 8.100 | 8.100 | 8.100 | 4,000 | 32,400 | 8.1000 | 2.756 | 2.729 | 2.756 | 2.756 | 2.756 | 11,757 | 2.7559 | 1.50% |
| 2012-04-27 | 0 | 7.980 | 7.950 | 8.000 | 7.980 | 8.000 | 12,030 | 96,160 | 7.9933 | 2.715 | 2.705 | 2.722 | 2.715 | 2.722 | 35,358 | 2.7196 | -0.25% |
| 2012-04-26 | 0 | 8.000 | 8.000 | 8.050 | 7.850 | 8.000 | 11,240 | 88,772 | 7.8979 | 2.722 | 2.722 | 2.739 | 2.671 | 2.722 | 33,036 | 2.6871 | -0.50% |
| 2012-04-25 | 0 | 8.040 | 7.900 | 8.040 | - | - | 0 | 0 | - | 2.735 | 2.688 | 2.735 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 8.040 | 8.000 | 8.060 | 8.040 | 8.060 | 43,228 | 348,304 | 8.0574 | 2.735 | 2.722 | 2.742 | 2.735 | 2.742 | 127,054 | 2.7414 | -0.25% |
| 2012-04-23 | 0 | 8.060 | 7.900 | 8.060 | 8.060 | 8.060 | 2,004 | 16,147 | 8.0574 | 2.742 | 2.688 | 2.742 | 2.742 | 2.742 | 5,890 | 2.7414 | 0.75% |
| 2012-04-20 | 0 | 8.000 | 7.970 | 8.080 | 8.000 | 8.000 | 70,005 | 560,039 | 8.0000 | 2.722 | 2.712 | 2.749 | 2.722 | 2.722 | 205,756 | 2.7219 | -0.74% |
| 2012-04-19 | 0 | 8.060 | 8.060 | 8.100 | 8.020 | 8.020 | 12,005 | 96,280 | 8.0200 | 2.742 | 2.742 | 2.756 | 2.729 | 2.729 | 35,285 | 2.7287 | 0.00% |
| 2012-04-18 | 0 | 8.060 | 8.000 | 8.060 | 7.920 | 8.060 | 18,257 | 145,929 | 7.9930 | 2.742 | 2.722 | 2.742 | 2.695 | 2.742 | 53,660 | 2.7195 | 0.75% |
| 2012-04-17 | 0 | 8.000 | 7.900 | 8.070 | 7.940 | 8.070 | 20,007 | 160,397 | 8.0170 | 2.722 | 2.688 | 2.746 | 2.701 | 2.746 | 58,804 | 2.7277 | 0.76% |
| 2012-04-16 | 0 | 7.940 | 7.850 | 7.940 | - | - | 0 | 0 | - | 2.701 | 2.671 | 2.701 | - | - | 0 | - | -0.13% |
| 2012-04-13 | 0 | 7.950 | 7.890 | 7.950 | 7.830 | 7.950 | 96,000 | 755,380 | 7.8685 | 2.705 | 2.684 | 2.705 | 2.664 | 2.705 | 282,160 | 2.6771 | -0.63% |
| 2012-04-12 | 0 | 8.000 | 7.900 | 8.000 | 7.940 | 8.000 | 58,000 | 462,000 | 7.9655 | 2.722 | 2.688 | 2.722 | 2.701 | 2.722 | 170,471 | 2.7101 | -0.62% |
| 2012-04-11 | 0 | 8.050 | 7.900 | 8.050 | - | - | 0 | 0 | - | 2.739 | 2.688 | 2.739 | - | - | 0 | - | -0.37% |
| 2012-04-10 | 0 | 8.080 | 7.890 | 8.080 | 8.080 | 8.080 | 10,001 | 80,808 | 8.0800 | 2.749 | 2.684 | 2.749 | 2.749 | 2.749 | 29,395 | 2.7491 | -0.12% |
| 2012-04-05 | 0 | 8.090 | 7.970 | 8.090 | 8.090 | 8.090 | 20,007 | 161,856 | 8.0900 | 2.752 | 2.712 | 2.752 | 2.752 | 2.752 | 58,804 | 2.7525 | 0.50% |
| 2012-04-03 | 0 | 8.050 | 8.050 | 8.060 | 7.850 | 8.100 | 28,200 | 225,560 | 7.9986 | 2.739 | 2.739 | 2.742 | 2.671 | 2.756 | 82,884 | 2.7214 | 0.75% |
| 2012-04-02 | 0 | 7.990 | 7.910 | 8.060 | - | - | 0 | 0 | - | 2.718 | 2.691 | 2.742 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 7.990 | 7.870 | 8.000 | 7.920 | 7.990 | 46,020 | 366,760 | 7.9696 | 2.718 | 2.678 | 2.722 | 2.695 | 2.718 | 135,260 | 2.7115 | 0.50% |
| 2012-03-29 | 0 | 7.950 | 7.890 | 7.950 | 7.900 | 7.990 | 36,000 | 285,080 | 7.9189 | 2.705 | 2.684 | 2.705 | 2.688 | 2.718 | 105,810 | 2.6943 | -0.50% |
| 2012-03-28 | 0 | 7.990 | 7.910 | 7.990 | - | - | 0 | 0 | - | 2.718 | 2.691 | 2.718 | - | - | 0 | - | -0.62% |
| 2012-03-27 | 0 | 8.040 | 7.910 | 8.040 | 8.050 | 8.050 | 4,000 | 32,200 | 8.0500 | 2.735 | 2.691 | 2.735 | 2.739 | 2.739 | 11,757 | 2.7389 | 0.50% |
| 2012-03-26 | 0 | 8.000 | 7.910 | 8.000 | 7.990 | 8.000 | 16,000 | 127,940 | 7.9963 | 2.722 | 2.691 | 2.722 | 2.718 | 2.722 | 47,027 | 2.7206 | 0.50% |
| 2012-03-23 | 0 | 7.960 | 7.910 | 8.000 | 7.960 | 8.000 | 7,772 | 61,980 | 7.9748 | 2.708 | 2.691 | 2.722 | 2.708 | 2.722 | 22,843 | 2.7133 | 0.13% |
| 2012-03-22 | 0 | 7.950 | 7.940 | 8.040 | 7.940 | 8.040 | 20,000 | 159,740 | 7.9870 | 2.705 | 2.701 | 2.735 | 2.701 | 2.735 | 58,783 | 2.7174 | -0.50% |
| 2012-03-21 | 0 | 7.990 | 7.910 | 7.990 | 7.990 | 8.000 | 18,000 | 143,980 | 7.9989 | 2.718 | 2.691 | 2.718 | 2.718 | 2.722 | 52,905 | 2.7215 | -0.13% |
| 2012-03-20 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.050 | 18,000 | 144,400 | 8.0222 | 2.722 | 2.705 | 2.722 | 2.722 | 2.739 | 52,905 | 2.7294 | 0.00% |
| 2012-03-19 | 0 | 8.000 | 7.960 | 8.150 | 8.000 | 8.150 | 56,000 | 450,540 | 8.0454 | 2.722 | 2.708 | 2.773 | 2.722 | 2.773 | 164,593 | 2.7373 | -0.99% |
| 2012-03-16 | 0 | 8.080 | 8.050 | 8.140 | 8.080 | 8.140 | 60,000 | 486,820 | 8.1137 | 2.749 | 2.739 | 2.769 | 2.749 | 2.769 | 176,350 | 2.7605 | -1.22% |
| 2012-03-15 | 0 | 8.180 | 8.140 | 8.180 | 8.180 | 8.290 | 66,000 | 543,240 | 8.2309 | 2.783 | 2.769 | 2.783 | 2.783 | 2.821 | 193,985 | 2.8004 | -0.97% |
| 2012-03-14 | 0 | 8.260 | 8.230 | 8.260 | 8.260 | 8.300 | 150,000 | 1,242,600 | 8.2840 | 2.810 | 2.800 | 2.810 | 2.810 | 2.824 | 440,874 | 2.8185 | -0.48% |
| 2012-03-13 | 0 | 8.300 | 8.290 | 8.330 | 8.290 | 8.330 | 67,780 | 562,949 | 8.3055 | 2.824 | 2.821 | 2.834 | 2.821 | 2.834 | 199,216 | 2.8258 | -0.36% |
| 2012-03-12 | 0 | 8.330 | 8.250 | 8.360 | 8.270 | 8.330 | 94,000 | 779,540 | 8.2930 | 2.834 | 2.807 | 2.844 | 2.814 | 2.834 | 276,281 | 2.8215 | -0.83% |
| 2012-03-09 | 0 | 8.400 | 8.340 | 8.440 | 8.400 | 8.470 | 8,000 | 67,340 | 8.4175 | 2.858 | 2.838 | 2.872 | 2.858 | 2.882 | 23,513 | 2.8639 | 0.00% |
| 2012-03-08 | 0 | 8.400 | 8.350 | 8.400 | 8.400 | 8.410 | 22,000 | 184,900 | 8.4045 | 2.858 | 2.841 | 2.858 | 2.858 | 2.861 | 64,662 | 2.8595 | -1.06% |
| 2012-03-07 | 0 | 8.490 | 8.330 | 8.500 | 8.280 | 8.490 | 20,000 | 167,800 | 8.3900 | 2.889 | 2.834 | 2.892 | 2.817 | 2.889 | 58,783 | 2.8546 | 0.24% |
| 2012-03-06 | 0 | 8.470 | 8.470 | 8.480 | 8.410 | 8.480 | 598,000 | 5,024,120 | 8.4015 | 2.882 | 2.882 | 2.885 | 2.861 | 2.885 | 1,757,619 | 2.8585 | -1.05% |
| 2012-03-05 | 0 | 8.560 | 8.500 | 8.570 | 8.560 | 8.580 | 48,000 | 411,520 | 8.5733 | 2.912 | 2.892 | 2.916 | 2.912 | 2.919 | 141,080 | 2.9169 | -0.47% |
| 2012-03-02 | 0 | 8.600 | 8.410 | 8.600 | 8.500 | 8.620 | 46,000 | 394,600 | 8.5783 | 2.926 | 2.861 | 2.926 | 2.892 | 2.933 | 135,201 | 2.9186 | 0.58% |
| 2012-03-01 | 0 | 8.550 | 8.530 | 8.550 | 8.550 | 8.690 | 114,000 | 979,120 | 8.5888 | 2.909 | 2.902 | 2.909 | 2.909 | 2.957 | 335,065 | 2.9222 | -1.16% |
| 2012-02-29 | 0 | 8.650 | 8.600 | 8.660 | 8.600 | 8.700 | 68,640 | 594,252 | 8.6575 | 2.943 | 2.926 | 2.946 | 2.926 | 2.960 | 201,744 | 2.9456 | 0.00% |
| 2012-02-28 | 0 | 8.650 | 8.500 | 8.650 | 8.600 | 8.650 | 30,000 | 258,200 | 8.6067 | 2.943 | 2.892 | 2.943 | 2.926 | 2.943 | 88,175 | 2.9283 | 1.05% |
| 2012-02-27 | 0 | 8.560 | - | 8.700 | 8.560 | 8.870 | 60,000 | 523,200 | 8.7200 | 2.912 | - | 2.960 | 2.912 | 3.018 | 176,350 | 2.9668 | 0.00% |
| 2012-02-24 | 0 | 8.560 | 8.420 | 8.560 | - | - | 0 | 0 | - | 2.912 | 2.865 | 2.912 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 8.560 | 8.410 | 8.600 | 8.560 | 8.560 | 12,000 | 102,720 | 8.5600 | 2.912 | 2.861 | 2.926 | 2.912 | 2.912 | 35,270 | 2.9124 | 0.00% |
| 2012-02-22 | 0 | 8.560 | 8.450 | 8.560 | 8.580 | 8.580 | 12,000 | 102,960 | 8.5800 | 2.912 | 2.875 | 2.912 | 2.919 | 2.919 | 35,270 | 2.9192 | -0.47% |
| 2012-02-21 | 0 | 8.600 | 8.410 | 8.600 | - | - | 0 | 0 | - | 2.926 | 2.861 | 2.926 | - | - | 0 | - | -0.12% |
| 2012-02-20 | 0 | 8.610 | 8.500 | 8.620 | 8.530 | 8.620 | 96,580 | 830,167 | 8.5956 | 2.929 | 2.892 | 2.933 | 2.902 | 2.933 | 283,864 | 2.9245 | 1.29% |
| 2012-02-17 | 0 | 8.500 | 8.370 | 8.500 | 8.500 | 8.540 | 48,000 | 408,520 | 8.5108 | 2.892 | 2.848 | 2.892 | 2.892 | 2.906 | 141,080 | 2.8957 | 1.80% |
| 2012-02-16 | 0 | 8.350 | 8.350 | 8.420 | 8.350 | 8.420 | 86,000 | 723,020 | 8.4072 | 2.841 | 2.841 | 2.865 | 2.841 | 2.865 | 252,768 | 2.8604 | -0.60% |
| 2012-02-15 | 0 | 8.400 | 8.230 | 8.400 | 8.220 | 8.420 | 48,000 | 401,680 | 8.3683 | 2.858 | 2.800 | 2.858 | 2.797 | 2.865 | 141,080 | 2.8472 | 0.60% |
| 2012-02-14 | 0 | 8.350 | 8.300 | 8.350 | 8.340 | 8.350 | 60,000 | 500,840 | 8.3473 | 2.841 | 2.824 | 2.841 | 2.838 | 2.841 | 176,350 | 2.8400 | 0.36% |
| 2012-02-13 | 0 | 8.320 | 8.300 | 8.320 | 8.220 | 8.320 | 46,000 | 382,080 | 8.3061 | 2.831 | 2.824 | 2.831 | 2.797 | 2.831 | 135,201 | 2.8260 | 0.85% |
| 2012-02-10 | 0 | 8.250 | 8.210 | 8.280 | 8.210 | 8.300 | 83,500 | 689,010 | 8.2516 | 2.807 | 2.793 | 2.817 | 2.793 | 2.824 | 245,420 | 2.8075 | 0.24% |
| 2012-02-09 | 0 | 8.230 | 8.110 | 8.230 | 8.100 | 8.300 | 62,000 | 508,880 | 8.2077 | 2.800 | 2.759 | 2.800 | 2.756 | 2.824 | 182,228 | 2.7925 | 1.60% |
| 2012-02-08 | 0 | 8.100 | 8.050 | 8.100 | 7.950 | 8.100 | 94,000 | 750,220 | 7.9811 | 2.756 | 2.739 | 2.756 | 2.705 | 2.756 | 276,281 | 2.7154 | 2.14% |
| 2012-02-07 | 0 | 7.930 | 7.910 | 7.930 | 7.930 | 7.950 | 92,000 | 729,600 | 7.9304 | 2.698 | 2.691 | 2.698 | 2.698 | 2.705 | 270,403 | 2.6982 | 0.13% |
| 2012-02-06 | 0 | 7.920 | 7.840 | 7.920 | 7.820 | 7.960 | 70,660 | 557,555 | 7.8907 | 2.695 | 2.667 | 2.695 | 2.661 | 2.708 | 207,681 | 2.6847 | 1.80% |
| 2012-02-03 | 0 | 7.780 | 7.780 | 7.830 | 7.780 | 7.780 | 50,000 | 389,000 | 7.7800 | 2.647 | 2.647 | 2.664 | 2.647 | 2.647 | 146,958 | 2.6470 | -0.26% |
| 2012-02-02 | 0 | 7.800 | 7.800 | 7.850 | 7.790 | 7.800 | 72,000 | 561,540 | 7.7992 | 2.654 | 2.654 | 2.671 | 2.650 | 2.654 | 211,620 | 2.6535 | 0.91% |
| 2012-02-01 | 0 | 7.730 | 7.700 | 7.750 | 7.570 | 7.790 | 48,580 | 374,190 | 7.7026 | 2.630 | 2.620 | 2.637 | 2.576 | 2.650 | 142,785 | 2.6207 | 0.26% |
| 2012-01-31 | 0 | 7.710 | 7.660 | 7.790 | 7.630 | 7.710 | 202,000 | 1,556,940 | 7.7076 | 2.623 | 2.606 | 2.650 | 2.596 | 2.623 | 593,711 | 2.6224 | 0.00% |
| 2012-01-30 | 0 | 7.710 | 7.690 | 7.790 | 7.660 | 7.710 | 60,000 | 462,080 | 7.7013 | 2.623 | 2.616 | 2.650 | 2.606 | 2.623 | 176,350 | 2.6202 | -1.15% |
| 2012-01-27 | 0 | 7.800 | 7.750 | 7.940 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 2.654 | 2.637 | 2.701 | 2.654 | 2.654 | 29,392 | 2.6538 | 0.00% |
| 2012-01-26 | 0 | 7.800 | 7.800 | 7.950 | 7.730 | 7.850 | 18,000 | 140,360 | 7.7978 | 2.654 | 2.654 | 2.705 | 2.630 | 2.671 | 52,905 | 2.6531 | 0.65% |
| 2012-01-20 | 0 | 7.750 | 7.710 | 7.790 | 7.710 | 7.790 | 75,980 | 589,186 | 7.7545 | 2.637 | 2.623 | 2.650 | 2.623 | 2.650 | 223,318 | 2.6383 | -0.51% |
| 2012-01-19 | 0 | 7.790 | 7.730 | 7.790 | 7.690 | 7.800 | 222,000 | 1,720,000 | 7.7477 | 2.650 | 2.630 | 2.650 | 2.616 | 2.654 | 652,494 | 2.6360 | 1.04% |
| 2012-01-18 | 0 | 7.710 | 7.640 | 7.720 | 7.700 | 7.710 | 16,000 | 123,260 | 7.7038 | 2.623 | 2.599 | 2.627 | 2.620 | 2.623 | 47,027 | 2.6211 | 0.13% |
| 2012-01-17 | 0 | 7.700 | 7.660 | 7.700 | 7.570 | 7.700 | 74,000 | 566,740 | 7.6586 | 2.620 | 2.606 | 2.620 | 2.576 | 2.620 | 217,498 | 2.6057 | 0.00% |
| 2012-01-16 | 0 | 7.700 | 7.510 | 7.700 | - | - | 0 | 0 | - | 2.620 | 2.555 | 2.620 | - | - | 0 | - | -0.26% |
| 2012-01-13 | 0 | 7.720 | 7.620 | 7.720 | 7.630 | 7.740 | 52,000 | 399,540 | 7.6835 | 2.627 | 2.593 | 2.627 | 2.596 | 2.633 | 152,836 | 2.6142 | -0.26% |
| 2012-01-12 | 0 | 7.740 | 7.600 | 7.740 | 7.750 | 7.750 | 40,000 | 310,000 | 7.7500 | 2.633 | 2.586 | 2.633 | 2.637 | 2.637 | 117,567 | 2.6368 | -0.13% |
| 2012-01-11 | 0 | 7.750 | 7.680 | 7.760 | 7.750 | 7.750 | 20,000 | 155,000 | 7.7500 | 2.637 | 2.613 | 2.640 | 2.637 | 2.637 | 58,783 | 2.6368 | 0.91% |
| 2012-01-10 | 0 | 7.680 | 7.650 | 7.700 | 7.680 | 7.680 | 8,000 | 61,440 | 7.6800 | 2.613 | 2.603 | 2.620 | 2.613 | 2.613 | 23,513 | 2.6130 | 0.00% |
| 2012-01-09 | 0 | 7.680 | 7.670 | 7.700 | 7.670 | 7.680 | 18,000 | 138,120 | 7.6733 | 2.613 | 2.610 | 2.620 | 2.610 | 2.613 | 52,905 | 2.6107 | -0.39% |
| 2012-01-06 | 0 | 7.710 | 7.670 | 7.710 | 7.700 | 7.710 | 76,000 | 585,240 | 7.7005 | 2.623 | 2.610 | 2.623 | 2.620 | 2.623 | 223,376 | 2.6200 | -0.39% |
| 2012-01-05 | 0 | 7.740 | 7.500 | 7.900 | 7.650 | 7.740 | 36,000 | 277,580 | 7.7106 | 2.633 | 2.552 | 2.688 | 2.603 | 2.633 | 105,810 | 2.6234 | 0.52% |
| 2012-01-04 | 0 | 7.700 | 7.640 | 7.710 | 7.690 | 7.710 | 46,000 | 354,060 | 7.6970 | 2.620 | 2.599 | 2.623 | 2.616 | 2.623 | 135,201 | 2.6188 | 0.26% |
| 2012-01-03 | 0 | 7.680 | 7.680 | 7.730 | 7.530 | 7.750 | 70,000 | 539,000 | 7.7000 | 2.613 | 2.613 | 2.630 | 2.562 | 2.637 | 205,741 | 2.6198 | -0.65% |
| 2011-12-30 | 0 | 7.730 | 7.730 | 7.750 | 7.730 | 7.730 | 42,000 | 324,660 | 7.7300 | 2.630 | 2.630 | 2.637 | 2.630 | 2.630 | 123,445 | 2.6300 | 1.05% |
| 2011-12-29 | 0 | 7.650 | 7.600 | 7.650 | - | - | 0 | 0 | - | 2.603 | 2.586 | 2.603 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.650 | 40,000 | 306,000 | 7.6500 | 2.603 | 2.586 | 2.603 | 2.603 | 2.603 | 117,567 | 2.6028 | -1.16% |
| 2011-12-23 | 0 | 7.740 | 7.680 | 7.780 | - | - | 0 | 0 | - | 2.633 | 2.613 | 2.647 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 7.740 | 7.660 | 7.740 | 7.680 | 7.760 | 24,000 | 184,640 | 7.6933 | 2.633 | 2.606 | 2.633 | 2.613 | 2.640 | 70,540 | 2.6175 | 1.04% |
| 2011-12-21 | 0 | 7.660 | 7.660 | 7.800 | 7.660 | 7.660 | 24,000 | 183,840 | 7.6600 | 2.606 | 2.606 | 2.654 | 2.606 | 2.606 | 70,540 | 2.6062 | 0.00% |
| 2011-12-20 | 0 | 7.660 | 7.660 | 7.770 | 7.660 | 7.660 | 36,000 | 275,760 | 7.6600 | 2.606 | 2.606 | 2.644 | 2.606 | 2.606 | 105,810 | 2.6062 | -0.13% |
| 2011-12-19 | 0 | 7.670 | 7.660 | 7.670 | 7.660 | 7.670 | 46,000 | 352,480 | 7.6626 | 2.610 | 2.606 | 2.610 | 2.606 | 2.610 | 135,201 | 2.6071 | 0.00% |
| 2011-12-16 | 0 | 7.670 | 7.670 | 7.800 | 7.610 | 7.670 | 66,000 | 506,060 | 7.6676 | 2.610 | 2.610 | 2.654 | 2.589 | 2.610 | 193,985 | 2.6088 | 0.13% |
| 2011-12-15 | 0 | 7.660 | 7.610 | 7.720 | 7.610 | 7.660 | 86,652 | 662,007 | 7.6398 | 2.606 | 2.589 | 2.627 | 2.589 | 2.606 | 254,684 | 2.5993 | -1.79% |
| 2011-12-14 | 0 | 7.800 | 7.660 | 7.900 | 7.660 | 7.800 | 46,000 | 353,820 | 7.6917 | 2.654 | 2.606 | 2.688 | 2.606 | 2.654 | 135,201 | 2.6170 | -1.76% |
| 2011-12-13 | 0 | 7.940 | 7.660 | 7.940 | - | - | 0 | 0 | - | 2.701 | 2.606 | 2.701 | - | - | 0 | - | -0.13% |
| 2011-12-12 | 0 | 7.950 | 7.750 | 7.950 | 7.750 | 7.970 | 56,000 | 444,560 | 7.9386 | 2.705 | 2.637 | 2.705 | 2.637 | 2.712 | 164,593 | 2.7010 | 0.13% |
| 2011-12-09 | 0 | 7.940 | 7.670 | 7.940 | 7.660 | 7.990 | 32,000 | 249,840 | 7.8075 | 2.701 | 2.610 | 2.701 | 2.606 | 2.718 | 94,053 | 2.6564 | 1.79% |
| 2011-12-08 | 0 | 7.800 | 7.600 | 7.800 | 7.600 | 7.800 | 112,000 | 853,180 | 7.6177 | 2.654 | 2.586 | 2.654 | 2.586 | 2.654 | 329,186 | 2.5918 | 1.04% |
| 2011-12-07 | 0 | 7.720 | 7.620 | 7.720 | 7.720 | 7.720 | 2,000 | 15,440 | 7.7200 | 2.627 | 2.593 | 2.627 | 2.627 | 2.627 | 5,878 | 2.6266 | 2.52% |
| 2011-12-06 | 0 | 7.530 | 7.530 | 7.600 | 7.480 | 7.600 | 148,000 | 1,111,840 | 7.5124 | 2.562 | 2.562 | 2.586 | 2.545 | 2.586 | 434,996 | 2.5560 | -0.79% |
| 2011-12-05 | 0 | 7.590 | 7.420 | 7.590 | 7.590 | 7.600 | 8,000 | 60,740 | 7.5925 | 2.582 | 2.525 | 2.582 | 2.582 | 2.586 | 23,513 | 2.5832 | -0.13% |
| 2011-12-02 | 0 | 7.600 | 7.600 | 7.730 | - | - | 0 | 0 | - | 2.586 | 2.586 | 2.630 | - | - | 0 | - | 0.93% |
| 2011-12-01 | 0 | 7.530 | 7.530 | 7.650 | 7.450 | 7.510 | 6,000 | 44,820 | 7.4700 | 2.562 | 2.562 | 2.603 | 2.535 | 2.555 | 17,635 | 2.5415 | 1.07% |
| 2011-11-30 | 0 | 7.450 | 7.450 | - | 7.450 | 7.500 | 42,000 | 313,000 | 7.4524 | 2.535 | 2.535 | - | 2.535 | 2.552 | 123,445 | 2.5355 | 0.00% |
| 2011-11-29 | 0 | 7.450 | 7.460 | - | - | - | 0 | 0 | - | 2.535 | 2.538 | - | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.450 | 42,000 | 312,900 | 7.4500 | 2.535 | 2.535 | 2.552 | 2.535 | 2.535 | 123,445 | 2.5347 | 0.00% |
| 2011-11-25 | 0 | 7.450 | 7.250 | - | - | - | 0 | 0 | - | 2.535 | 2.467 | - | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 7.450 | 7.460 | 7.550 | - | - | 150,000 | 1,117,500 | 7.4500 | 2.535 | 2.538 | 2.569 | - | - | 440,874 | 2.5347 | 0.00% |
| 2011-11-23 | 0 | 7.450 | 7.450 | 7.510 | 7.370 | 7.510 | 80,000 | 598,720 | 7.4840 | 2.535 | 2.535 | 2.555 | 2.508 | 2.555 | 235,133 | 2.5463 | -2.10% |
| 2011-11-22 | 0 | 7.610 | 7.510 | 7.610 | - | - | 0 | 0 | - | 2.589 | 2.555 | 2.589 | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 7.610 | 7.510 | 7.680 | 7.610 | 7.610 | 114,000 | 867,540 | 7.6100 | 2.589 | 2.555 | 2.613 | 2.589 | 2.589 | 335,065 | 2.5892 | -0.13% |
| 2011-11-18 | 0 | 7.620 | 7.620 | 7.700 | 7.610 | 7.610 | 200,000 | 1,522,000 | 7.6100 | 2.593 | 2.593 | 2.620 | 2.589 | 2.589 | 587,833 | 2.5892 | -1.04% |
| 2011-11-17 | 0 | 7.700 | 7.300 | 7.800 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 2.620 | 2.484 | 2.654 | 2.620 | 2.620 | 11,757 | 2.6198 | 0.52% |
| 2011-11-16 | 0 | 7.660 | 7.660 | 7.700 | 7.660 | 7.660 | 114,000 | 873,240 | 7.6600 | 2.606 | 2.606 | 2.620 | 2.606 | 2.606 | 335,065 | 2.6062 | -0.13% |
| 2011-11-15 | 0 | 7.670 | 7.670 | 7.700 | 7.660 | 7.660 | 100,000 | 766,000 | 7.6600 | 2.610 | 2.610 | 2.620 | 2.606 | 2.606 | 293,916 | 2.6062 | -0.39% |
| 2011-11-14 | 0 | 7.700 | 7.650 | 7.800 | - | - | 0 | 0 | - | 2.620 | 2.603 | 2.654 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 7.700 | 7.620 | 7.780 | 7.660 | 7.700 | 164,000 | 1,256,520 | 7.6617 | 2.620 | 2.593 | 2.647 | 2.606 | 2.620 | 482,023 | 2.6068 | 1.32% |
| 2011-11-10 | 0 | 7.600 | 7.420 | 7.640 | 7.590 | 7.600 | 96,000 | 729,580 | 7.5998 | 2.586 | 2.525 | 2.599 | 2.582 | 2.586 | 282,160 | 2.5857 | -0.78% |
| 2011-11-09 | 0 | 7.660 | 7.670 | 7.680 | 7.620 | 7.670 | 18,000 | 137,640 | 7.6467 | 2.606 | 2.610 | 2.613 | 2.593 | 2.610 | 52,905 | 2.6016 | 0.52% |
| 2011-11-08 | 0 | 7.620 | 7.550 | 7.620 | 7.500 | 7.620 | 26,000 | 196,740 | 7.5669 | 2.593 | 2.569 | 2.593 | 2.552 | 2.593 | 76,418 | 2.5745 | 1.33% |
| 2011-11-07 | 0 | 7.520 | 7.450 | 7.600 | - | - | 0 | 0 | - | 2.559 | 2.535 | 2.586 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 7.520 | 7.520 | 7.700 | - | - | 0 | 0 | - | 2.559 | 2.559 | 2.620 | - | - | 0 | - | 0.94% |
| 2011-11-03 | 0 | 7.450 | 7.360 | 7.450 | 7.380 | 7.450 | 70,000 | 519,100 | 7.4157 | 2.535 | 2.504 | 2.535 | 2.511 | 2.535 | 205,741 | 2.5231 | 1.36% |
| 2011-11-02 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.350 | 20,000 | 147,000 | 7.3500 | 2.501 | 2.501 | 2.535 | 2.501 | 2.501 | 58,783 | 2.5007 | 0.00% |
| 2011-11-01 | 0 | 7.350 | 7.350 | 7.500 | 7.350 | 7.350 | 6,000 | 44,100 | 7.3500 | 2.501 | 2.501 | 2.552 | 2.501 | 2.501 | 17,635 | 2.5007 | -2.52% |
| 2011-10-31 | 0 | 7.540 | 7.450 | 7.540 | 7.450 | 7.550 | 40,000 | 299,120 | 7.4780 | 2.565 | 2.535 | 2.565 | 2.535 | 2.569 | 117,567 | 2.5443 | 0.27% |
| 2011-10-28 | 0 | 7.520 | 7.520 | 7.580 | 7.410 | 7.520 | 76,000 | 569,720 | 7.4963 | 2.559 | 2.559 | 2.579 | 2.521 | 2.559 | 223,376 | 2.5505 | 2.45% |
| 2011-10-27 | 0 | 7.340 | 7.300 | 7.350 | 7.050 | 7.340 | 146,000 | 1,053,560 | 7.2162 | 2.497 | 2.484 | 2.501 | 2.399 | 2.497 | 429,118 | 2.4552 | 2.66% |
| 2011-10-26 | 0 | 7.150 | 7.150 | 7.300 | 7.150 | 7.150 | 3,646 | 25,904 | 7.1048 | 2.433 | 2.433 | 2.484 | 2.433 | 2.433 | 10,716 | 2.4173 | 0.00% |
| 2011-10-25 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.200 | 70,000 | 499,400 | 7.1343 | 2.433 | 2.416 | 2.450 | 2.416 | 2.450 | 205,741 | 2.4273 | -0.56% |
| 2011-10-24 | 0 | 7.190 | 7.110 | 7.190 | 7.050 | 7.190 | 104,000 | 743,700 | 7.1510 | 2.446 | 2.419 | 2.446 | 2.399 | 2.446 | 305,673 | 2.4330 | 2.71% |
| 2011-10-21 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 2.382 | 2.314 | 2.382 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 7.000 | 6.850 | 7.100 | - | - | 0 | 0 | - | 2.382 | 2.331 | 2.416 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 7.000 | 6.800 | 7.100 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 2.382 | 2.314 | 2.416 | 2.382 | 2.382 | 5,878 | 2.3816 | 0.00% |
| 2011-10-18 | 0 | 7.000 | 6.800 | 7.000 | 7.030 | 7.030 | 4,000 | 28,120 | 7.0300 | 2.382 | 2.314 | 2.382 | 2.392 | 2.392 | 11,757 | 2.3918 | -1.55% |
| 2011-10-17 | 0 | 7.110 | 7.020 | 7.120 | 7.000 | 7.110 | 106,000 | 744,640 | 7.0249 | 2.419 | 2.388 | 2.422 | 2.382 | 2.419 | 311,551 | 2.3901 | 0.57% |
| 2011-10-14 | 0 | 7.070 | 6.800 | 7.070 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 2.405 | 2.314 | 2.405 | 2.416 | 2.416 | 5,878 | 2.4157 | 1.00% |
| 2011-10-13 | 0 | 7.000 | 7.000 | 7.040 | 6.880 | 7.000 | 72,000 | 502,860 | 6.9842 | 2.382 | 2.382 | 2.395 | 2.341 | 2.382 | 211,620 | 2.3762 | 2.94% |
| 2011-10-12 | 0 | 6.800 | 6.780 | 6.880 | 6.700 | 6.800 | 26,000 | 176,200 | 6.7769 | 2.314 | 2.307 | 2.341 | 2.280 | 2.314 | 76,418 | 2.3057 | 1.80% |
| 2011-10-11 | 0 | 6.680 | 6.620 | 6.680 | 6.540 | 6.680 | 38,000 | 252,060 | 6.6332 | 2.273 | 2.252 | 2.273 | 2.225 | 2.273 | 111,688 | 2.2568 | 2.77% |
| 2011-10-10 | 0 | 6.500 | 6.490 | 6.600 | 6.500 | 6.650 | 12,485 | 81,525 | 6.5298 | 2.212 | 2.208 | 2.246 | 2.212 | 2.263 | 36,695 | 2.2217 | 0.00% |
| 2011-10-07 | 0 | 6.500 | 6.520 | 6.650 | 6.110 | 6.500 | 56,580 | 359,797 | 6.3591 | 2.212 | 2.218 | 2.263 | 2.079 | 2.212 | 166,298 | 2.1636 | 4.17% |
| 2011-10-06 | 0 | 6.240 | 6.100 | 6.240 | 6.070 | 6.270 | 26,000 | 162,260 | 6.2408 | 2.123 | 2.075 | 2.123 | 2.065 | 2.133 | 76,418 | 2.1233 | 6.30% |
| 2011-10-04 | 0 | 5.870 | 5.870 | 6.260 | 5.860 | 5.950 | 118,000 | 698,100 | 5.9161 | 1.997 | 1.997 | 2.130 | 1.994 | 2.024 | 346,821 | 2.0129 | -3.14% |
| 2011-10-03 | 0 | 6.060 | 6.060 | 6.200 | 6.050 | 6.250 | 112,000 | 679,980 | 6.0713 | 2.062 | 2.062 | 2.109 | 2.058 | 2.126 | 329,186 | 2.0656 | -5.75% |
| 2011-09-30 | 0 | 6.430 | 6.410 | 6.680 | 6.410 | 6.580 | 97,500 | 630,500 | 6.4667 | 2.188 | 2.181 | 2.273 | 2.181 | 2.239 | 286,568 | 2.2002 | -2.58% |
| 2011-09-28 | 0 | 6.600 | 6.600 | 6.750 | 6.600 | 6.750 | 168,000 | 1,117,200 | 6.6500 | 2.246 | 2.246 | 2.297 | 2.246 | 2.297 | 493,779 | 2.2625 | -2.22% |
| 2011-09-27 | 0 | 6.750 | 6.750 | 6.850 | 6.700 | 6.750 | 38,000 | 254,700 | 6.7026 | 2.297 | 2.297 | 2.331 | 2.280 | 2.297 | 111,688 | 2.2805 | 1.50% |
| 2011-09-26 | 0 | 6.650 | 6.560 | 6.750 | 6.650 | 7.000 | 72,500 | 492,120 | 6.7879 | 2.263 | 2.232 | 2.297 | 2.263 | 2.382 | 213,089 | 2.3095 | -5.67% |
| 2011-09-23 | 0 | 7.050 | 7.010 | 7.100 | 7.000 | 7.070 | 56,000 | 394,400 | 7.0429 | 2.399 | 2.385 | 2.416 | 2.382 | 2.405 | 164,593 | 2.3962 | -2.76% |
| 2011-09-22 | 0 | 7.250 | 7.210 | 7.460 | 7.250 | 7.500 | 26,000 | 192,000 | 7.3846 | 2.467 | 2.453 | 2.538 | 2.467 | 2.552 | 76,418 | 2.5125 | -7.05% |
| 2011-09-21 | 0 | 7.800 | 7.610 | 7.970 | - | - | 0 | 0 | - | 2.654 | 2.589 | 2.712 | - | - | 0 | - | 0.00% |
| 2011-09-20 | 0 | 7.800 | 7.720 | 7.830 | 7.700 | 7.830 | 60,000 | 463,380 | 7.7230 | 2.654 | 2.627 | 2.664 | 2.620 | 2.664 | 176,350 | 2.6276 | 0.00% |
| 2011-09-19 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 8.000 | 42,000 | 330,400 | 7.8667 | 2.654 | 2.654 | 2.722 | 2.654 | 2.722 | 123,445 | 2.6765 | -2.50% |
| 2011-09-16 | 0 | 8.000 | 7.820 | 8.100 | 8.000 | 8.000 | 18,000 | 144,000 | 8.0000 | 2.722 | 2.661 | 2.756 | 2.722 | 2.722 | 52,905 | 2.7219 | 4.17% |
| 2011-09-15 | 0 | 7.800 | 7.800 | 7.940 | 7.780 | 7.820 | 56,000 | 436,760 | 7.7993 | 2.613 | 2.613 | 2.660 | 2.606 | 2.620 | 167,165 | 2.6127 | 2.63% |
| 2011-09-14 | 0 | 7.600 | 7.460 | 7.700 | 7.600 | 7.780 | 54,000 | 413,000 | 7.6481 | 2.546 | 2.499 | 2.579 | 2.546 | 2.606 | 161,195 | 2.5621 | -2.31% |
| 2011-09-12 | 0 | 7.780 | 7.760 | 8.000 | 7.780 | 8.000 | 76,000 | 600,340 | 7.8992 | 2.606 | 2.600 | 2.680 | 2.606 | 2.680 | 226,867 | 2.6462 | -4.54% |
| 2011-09-09 | 0 | 8.150 | 8.080 | 8.240 | 8.150 | 8.150 | 6,000 | 48,900 | 8.1500 | 2.730 | 2.707 | 2.760 | 2.730 | 2.730 | 17,911 | 2.7302 | 1.12% |
| 2011-09-08 | 0 | 8.060 | 8.060 | 8.150 | 8.060 | 8.150 | 8,000 | 64,660 | 8.0825 | 2.700 | 2.700 | 2.730 | 2.700 | 2.730 | 23,881 | 2.7076 | -1.10% |
| 2011-09-07 | 0 | 8.150 | 8.100 | 8.190 | 8.100 | 8.150 | 44,000 | 357,820 | 8.1323 | 2.730 | 2.713 | 2.744 | 2.713 | 2.730 | 131,344 | 2.7243 | 0.74% |
| 2011-09-06 | 0 | 8.090 | 8.000 | 8.090 | 7.950 | 8.090 | 358,000 | 2,864,220 | 8.0006 | 2.710 | 2.680 | 2.710 | 2.663 | 2.710 | 1,068,661 | 2.6802 | -0.74% |
| 2011-09-05 | 0 | 8.150 | 8.030 | 8.150 | - | - | 0 | 0 | - | 2.730 | 2.690 | 2.730 | - | - | 0 | - | -1.33% |
| 2011-09-02 | 0 | 8.260 | 8.120 | 8.260 | - | - | 0 | 0 | - | 2.767 | 2.720 | 2.767 | - | - | 0 | - | -0.24% |
| 2011-09-01 | 0 | 8.280 | 8.260 | 8.320 | 8.240 | 8.300 | 72,000 | 594,780 | 8.2608 | 2.774 | 2.767 | 2.787 | 2.760 | 2.780 | 214,926 | 2.7674 | 0.98% |
| 2011-08-31 | 0 | 8.200 | 8.150 | 8.200 | 8.180 | 8.200 | 34,000 | 278,600 | 8.1941 | 2.747 | 2.730 | 2.747 | 2.740 | 2.747 | 101,493 | 2.7450 | 0.24% |
| 2011-08-30 | 0 | 8.180 | 8.120 | 8.180 | 8.120 | 8.200 | 16,000 | 130,640 | 8.1650 | 2.740 | 2.720 | 2.740 | 2.720 | 2.747 | 47,761 | 2.7353 | 1.87% |
| 2011-08-29 | 0 | 8.030 | 8.010 | 8.140 | - | - | 0 | 0 | - | 2.690 | 2.683 | 2.727 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 8.030 | 8.030 | 8.120 | 8.030 | 8.030 | 8,000 | 64,240 | 8.0300 | 2.690 | 2.690 | 2.720 | 2.690 | 2.690 | 23,881 | 2.6900 | -0.86% |
| 2011-08-25 | 0 | 8.100 | 8.100 | 8.120 | 8.100 | 8.110 | 29,611 | 239,815 | 8.0988 | 2.713 | 2.713 | 2.720 | 2.713 | 2.717 | 88,391 | 2.7131 | -0.25% |
| 2011-08-24 | 0 | 8.120 | 8.040 | 8.120 | 8.100 | 8.150 | 8,000 | 65,000 | 8.1250 | 2.720 | 2.693 | 2.720 | 2.713 | 2.730 | 23,881 | 2.7219 | 0.25% |
| 2011-08-23 | 0 | 8.100 | 8.100 | 8.130 | 8.000 | 8.140 | 112,000 | 899,780 | 8.0338 | 2.713 | 2.713 | 2.724 | 2.680 | 2.727 | 334,330 | 2.6913 | 1.25% |
| 2011-08-22 | 0 | 8.000 | 8.000 | 8.180 | 7.990 | 8.320 | 64,000 | 525,700 | 8.2141 | 2.680 | 2.680 | 2.740 | 2.677 | 2.787 | 191,046 | 2.7517 | -4.31% |
| 2011-08-19 | 0 | 8.360 | 8.350 | 8.360 | 8.360 | 8.400 | 40,000 | 335,200 | 8.3800 | 2.801 | 2.797 | 2.801 | 2.801 | 2.814 | 119,403 | 2.8073 | -2.56% |
| 2011-08-18 | 0 | 8.580 | 8.580 | 8.690 | 8.580 | 8.580 | 8,000 | 68,640 | 8.5800 | 2.874 | 2.874 | 2.911 | 2.874 | 2.874 | 23,881 | 2.8743 | -0.69% |
| 2011-08-17 | 0 | 8.640 | 8.510 | 8.650 | 8.600 | 8.650 | 100,000 | 862,560 | 8.6256 | 2.894 | 2.851 | 2.898 | 2.881 | 2.898 | 298,509 | 2.8896 | -0.12% |
| 2011-08-16 | 0 | 8.650 | 8.580 | 8.650 | 8.630 | 8.700 | 60,000 | 519,640 | 8.6607 | 2.898 | 2.874 | 2.898 | 2.891 | 2.914 | 179,105 | 2.9013 | 0.58% |
| 2011-08-15 | 0 | 8.600 | 8.530 | 8.640 | 8.500 | 8.600 | 50,000 | 428,020 | 8.5604 | 2.881 | 2.858 | 2.894 | 2.847 | 2.881 | 149,254 | 2.8677 | 0.58% |
| 2011-08-12 | 0 | 8.550 | 8.440 | 8.580 | 8.440 | 8.600 | 60,000 | 509,440 | 8.4907 | 2.864 | 2.827 | 2.874 | 2.827 | 2.881 | 179,105 | 2.8444 | -0.58% |
| 2011-08-11 | 0 | 8.600 | 8.580 | 8.740 | 8.580 | 8.750 | 42,000 | 366,080 | 8.7162 | 2.881 | 2.874 | 2.928 | 2.874 | 2.931 | 125,374 | 2.9199 | -1.15% |
| 2011-08-10 | 0 | 8.700 | 8.510 | 8.700 | 8.690 | 8.720 | 106,000 | 922,400 | 8.7019 | 2.914 | 2.851 | 2.914 | 2.911 | 2.921 | 316,419 | 2.9151 | 3.57% |
| 2011-08-09 | 0 | 8.400 | 8.380 | 8.400 | 8.130 | 8.600 | 160,000 | 1,330,600 | 8.3163 | 2.814 | 2.807 | 2.814 | 2.724 | 2.881 | 477,614 | 2.7859 | -2.89% |
| 2011-08-08 | 0 | 8.650 | 8.600 | 8.780 | 8.400 | 8.990 | 170,000 | 1,468,720 | 8.6395 | 2.898 | 2.881 | 2.941 | 2.814 | 3.012 | 507,465 | 2.8942 | -3.78% |
| 2011-08-05 | 0 | 8.990 | 8.860 | 8.990 | 8.850 | 9.090 | 165,000 | 1,485,800 | 9.0048 | 3.012 | 2.968 | 3.012 | 2.965 | 3.045 | 492,539 | 3.0166 | -1.21% |
| 2011-08-04 | 0 | 9.100 | 9.080 | 9.150 | 9.000 | 9.190 | 131,000 | 1,191,700 | 9.0969 | 3.048 | 3.042 | 3.065 | 3.015 | 3.079 | 391,046 | 3.0475 | 0.55% |
| 2011-08-03 | 0 | 9.050 | 9.010 | 9.050 | 9.050 | 9.060 | 30,000 | 271,700 | 9.0567 | 3.032 | 3.018 | 3.032 | 3.032 | 3.035 | 89,553 | 3.0340 | -1.63% |
| 2011-08-02 | 0 | 9.200 | 9.150 | 9.280 | 9.180 | 9.240 | 194,000 | 1,785,900 | 9.2057 | 3.082 | 3.065 | 3.109 | 3.075 | 3.095 | 579,107 | 3.0839 | -0.43% |
| 2011-08-01 | 0 | 9.240 | 9.160 | 9.240 | 9.130 | 9.260 | 142,000 | 1,306,220 | 9.1987 | 3.095 | 3.069 | 3.095 | 3.059 | 3.102 | 423,882 | 3.0816 | 1.54% |
| 2011-07-29 | 0 | 9.100 | 9.100 | 9.180 | 8.990 | 9.180 | 34,000 | 308,420 | 9.0712 | 3.048 | 3.048 | 3.075 | 3.012 | 3.075 | 101,493 | 3.0388 | 0.89% |
| 2011-07-28 | 0 | 9.020 | 8.980 | 9.100 | 9.020 | 9.020 | 22,000 | 198,200 | 9.0091 | 3.022 | 3.008 | 3.048 | 3.022 | 3.022 | 65,672 | 3.0180 | 0.00% |
| 2011-07-27 | 0 | 9.020 | 9.020 | 9.090 | 8.920 | 9.090 | 66,220 | 595,418 | 8.9915 | 3.022 | 3.022 | 3.045 | 2.988 | 3.045 | 197,672 | 3.0121 | 1.12% |
| 2011-07-26 | 0 | 8.920 | 8.920 | 9.100 | - | - | 0 | 0 | - | 2.988 | 2.988 | 3.048 | - | - | 0 | - | 0.00% |
| 2011-07-25 | 0 | 8.920 | 8.900 | 9.100 | 8.920 | 8.930 | 8,000 | 71,400 | 8.9250 | 2.988 | 2.981 | 3.048 | 2.988 | 2.992 | 23,881 | 2.9899 | -0.56% |
| 2011-07-22 | 0 | 8.970 | 8.960 | 9.070 | 8.970 | 8.970 | 16,000 | 143,520 | 8.9700 | 3.005 | 3.002 | 3.038 | 3.005 | 3.005 | 47,761 | 3.0049 | 1.01% |
| 2011-07-21 | 0 | 8.880 | 8.880 | 8.980 | 8.860 | 8.980 | 42,000 | 373,140 | 8.8843 | 2.975 | 2.975 | 3.008 | 2.968 | 3.008 | 125,374 | 2.9762 | -0.67% |
| 2011-07-20 | 0 | 8.940 | 8.960 | 9.000 | 8.920 | 9.000 | 58,000 | 518,760 | 8.9441 | 2.995 | 3.002 | 3.015 | 2.988 | 3.015 | 173,135 | 2.9963 | 0.00% |
| 2011-07-19 | 0 | 8.940 | 8.920 | 9.000 | 8.900 | 9.000 | 20,000 | 178,920 | 8.9460 | 2.995 | 2.988 | 3.015 | 2.981 | 3.015 | 59,702 | 2.9969 | -0.67% |
| 2011-07-18 | 0 | 9.000 | 8.990 | 9.040 | 8.950 | 9.000 | 26,000 | 233,480 | 8.9800 | 3.015 | 3.012 | 3.028 | 2.998 | 3.015 | 77,612 | 3.0083 | -1.10% |
| 2011-07-15 | 0 | 9.100 | 9.010 | 9.100 | 9.020 | 9.100 | 20,000 | 181,200 | 9.0600 | 3.048 | 3.018 | 3.048 | 3.022 | 3.048 | 59,702 | 3.0351 | 0.00% |
| 2011-07-14 | 0 | 9.100 | 9.000 | 9.100 | 9.010 | 9.100 | 20,000 | 181,100 | 9.0550 | 3.048 | 3.015 | 3.048 | 3.018 | 3.048 | 59,702 | 3.0334 | 1.00% |
| 2011-07-13 | 0 | 9.010 | 9.010 | 9.080 | 9.000 | 9.080 | 20,000 | 180,220 | 9.0110 | 3.018 | 3.018 | 3.042 | 3.015 | 3.042 | 59,702 | 3.0187 | 0.33% |
| 2011-07-12 | 0 | 8.980 | 8.970 | 8.980 | 8.900 | 9.150 | 56,000 | 506,740 | 9.0489 | 3.008 | 3.005 | 3.008 | 2.981 | 3.065 | 167,165 | 3.0314 | -1.32% |
| 2011-07-11 | 0 | 9.100 | 9.080 | 9.100 | 9.000 | 9.100 | 14,000 | 126,820 | 9.0586 | 3.048 | 3.042 | 3.048 | 3.015 | 3.048 | 41,791 | 3.0346 | -1.09% |
| 2011-07-08 | 0 | 9.200 | 9.170 | 9.200 | 9.200 | 9.200 | 36,000 | 331,200 | 9.2000 | 3.082 | 3.072 | 3.082 | 3.082 | 3.082 | 107,463 | 3.0820 | 0.55% |
| 2011-07-07 | 0 | 9.150 | 9.090 | 9.200 | 9.150 | 9.180 | 32,000 | 293,180 | 9.1619 | 3.065 | 3.045 | 3.082 | 3.065 | 3.075 | 95,523 | 3.0692 | -0.65% |
| 2011-07-06 | 0 | 9.210 | 9.150 | 9.210 | 9.160 | 9.210 | 22,000 | 201,820 | 9.1736 | 3.085 | 3.065 | 3.085 | 3.069 | 3.085 | 65,672 | 3.0732 | 0.00% |
| 2011-07-05 | 0 | 9.210 | 9.170 | 9.250 | - | - | 0 | 0 | - | 3.085 | 3.072 | 3.099 | - | - | 0 | - | 0.00% |
| 2011-07-04 | 0 | 9.210 | 9.200 | 9.250 | 9.160 | 9.210 | 61,000 | 560,970 | 9.1962 | 3.085 | 3.082 | 3.099 | 3.069 | 3.085 | 182,090 | 3.0807 | 0.55% |
| 2011-06-30 | 0 | 9.160 | 9.120 | 9.160 | 9.100 | 9.160 | 56,000 | 511,060 | 9.1261 | 3.069 | 3.055 | 3.069 | 3.048 | 3.069 | 167,165 | 3.0572 | 0.77% |
| 2011-06-29 | 0 | 9.090 | 9.050 | 9.100 | 9.090 | 9.100 | 40,000 | 363,900 | 9.0975 | 3.045 | 3.032 | 3.048 | 3.045 | 3.048 | 119,403 | 3.0476 | -0.11% |
| 2011-06-28 | 0 | 9.100 | 9.030 | 9.100 | - | - | 0 | 0 | - | 3.048 | 3.025 | 3.048 | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 9.100 | 9.050 | 9.150 | 9.000 | 9.200 | 52,000 | 474,100 | 9.1173 | 3.048 | 3.032 | 3.065 | 3.015 | 3.082 | 155,225 | 3.0543 | 0.22% |
| 2011-06-24 | 0 | 9.080 | 9.080 | 9.140 | 9.080 | 9.100 | 74,006 | 673,374 | 9.0989 | 3.042 | 3.042 | 3.062 | 3.042 | 3.048 | 220,914 | 3.0481 | 0.55% |
| 2011-06-23 | 0 | 9.030 | 9.020 | 9.030 | 9.000 | 9.100 | 54,580 | 494,791 | 9.0654 | 3.025 | 3.022 | 3.025 | 3.015 | 3.048 | 162,926 | 3.0369 | -0.33% |
| 2011-06-22 | 0 | 9.060 | 9.040 | 9.140 | 9.060 | 9.060 | 8,000 | 72,480 | 9.0600 | 3.035 | 3.028 | 3.062 | 3.035 | 3.035 | 23,881 | 3.0351 | -0.66% |
| 2011-06-21 | 0 | 9.120 | 9.060 | 9.120 | 9.100 | 9.120 | 32,000 | 291,440 | 9.1075 | 3.055 | 3.035 | 3.055 | 3.048 | 3.055 | 95,523 | 3.0510 | 1.56% |
| 2011-06-20 | 0 | 8.980 | 8.980 | 9.140 | 8.980 | 9.120 | 44,000 | 398,280 | 9.0518 | 3.008 | 3.008 | 3.062 | 3.008 | 3.055 | 131,344 | 3.0323 | -1.97% |
| 2011-06-17 | 0 | 9.160 | 9.050 | 9.160 | 9.160 | 9.160 | 42,000 | 384,720 | 9.1600 | 3.069 | 3.032 | 3.069 | 3.069 | 3.069 | 125,374 | 3.0686 | 0.00% |
| 2011-06-16 | 0 | 9.160 | 9.160 | 9.220 | 9.150 | 9.250 | 44,000 | 403,100 | 9.1614 | 3.069 | 3.069 | 3.089 | 3.065 | 3.099 | 131,344 | 3.0690 | -0.76% |
| 2011-06-15 | 0 | 9.230 | 9.230 | 9.300 | 9.230 | 9.250 | 38,000 | 351,340 | 9.2458 | 3.092 | 3.092 | 3.115 | 3.092 | 3.099 | 113,433 | 3.0973 | -0.22% |
| 2011-06-14 | 0 | 9.250 | 9.250 | 9.320 | 9.250 | 9.340 | 14,000 | 130,040 | 9.2886 | 3.099 | 3.099 | 3.122 | 3.099 | 3.129 | 41,791 | 3.1117 | -0.32% |
| 2011-06-13 | 0 | 9.280 | 9.270 | 9.320 | 9.210 | 9.300 | 12,000 | 111,180 | 9.2650 | 3.109 | 3.105 | 3.122 | 3.085 | 3.115 | 35,821 | 3.1038 | -1.38% |
| 2011-06-10 | 0 | 9.410 | 9.350 | 9.430 | 9.350 | 9.490 | 12,000 | 112,860 | 9.4050 | 3.152 | 3.132 | 3.159 | 3.132 | 3.179 | 35,821 | 3.1507 | -0.84% |
| 2011-06-09 | 0 | 9.490 | 9.330 | 9.500 | 9.330 | 9.490 | 52,000 | 488,380 | 9.3919 | 3.179 | 3.126 | 3.182 | 3.126 | 3.179 | 155,225 | 3.1463 | 0.32% |
| 2011-06-08 | 0 | 9.460 | 9.440 | 9.450 | 9.450 | 9.690 | 46,000 | 437,140 | 9.5030 | 3.169 | 3.162 | 3.166 | 3.166 | 3.246 | 137,314 | 3.1835 | -1.05% |
| 2011-06-07 | 0 | 9.560 | 9.550 | 9.670 | 9.560 | 9.560 | 16,000 | 152,960 | 9.5600 | 3.203 | 3.199 | 3.239 | 3.203 | 3.203 | 47,761 | 3.2026 | -1.24% |
| 2011-06-03 | 0 | 9.680 | 9.630 | 9.700 | 9.630 | 9.730 | 112,000 | 1,085,480 | 9.6918 | 3.243 | 3.226 | 3.249 | 3.226 | 3.260 | 334,330 | 3.2467 | 0.83% |
| 2011-06-02 | 0 | 9.600 | 9.530 | 9.600 | 9.600 | 9.600 | 20,000 | 192,000 | 9.6000 | 3.216 | 3.193 | 3.216 | 3.216 | 3.216 | 59,702 | 3.2160 | -0.93% |
| 2011-06-01 | 0 | 9.690 | 9.590 | 9.700 | 9.620 | 9.720 | 38,000 | 367,560 | 9.6726 | 3.246 | 3.213 | 3.249 | 3.223 | 3.256 | 113,433 | 3.2403 | 1.79% |
| 2011-05-31 | 0 | 9.520 | 9.520 | 9.740 | 9.500 | 9.740 | 110,000 | 1,054,280 | 9.5844 | 3.189 | 3.189 | 3.263 | 3.182 | 3.263 | 328,360 | 3.2107 | 0.63% |
| 2011-05-30 | 0 | 9.460 | 9.420 | 9.460 | 9.400 | 9.460 | 32,000 | 301,820 | 9.4319 | 3.169 | 3.156 | 3.169 | 3.149 | 3.169 | 95,523 | 3.1597 | 0.42% |
| 2011-05-27 | 0 | 9.420 | 9.320 | 9.440 | 9.150 | 9.450 | 90,000 | 840,080 | 9.3342 | 3.156 | 3.122 | 3.162 | 3.065 | 3.166 | 268,658 | 3.1270 | 1.84% |
| 2011-05-26 | 0 | 9.250 | 9.250 | 9.350 | 9.220 | 9.490 | 80,000 | 741,860 | 9.2733 | 3.099 | 3.099 | 3.132 | 3.089 | 3.179 | 238,807 | 3.1065 | -0.54% |
| 2011-05-25 | 0 | 9.300 | 9.220 | 9.490 | 9.210 | 9.330 | 232,000 | 2,149,820 | 9.2665 | 3.115 | 3.089 | 3.179 | 3.085 | 3.126 | 692,540 | 3.1043 | -1.06% |
| 2011-05-24 | 0 | 9.400 | 9.400 | 9.560 | 9.350 | 9.600 | 258,000 | 2,433,960 | 9.4340 | 3.149 | 3.149 | 3.203 | 3.132 | 3.216 | 770,152 | 3.1604 | -1.98% |
| 2011-05-23 | 0 | 9.590 | 9.590 | 9.730 | 9.590 | 9.900 | 316,000 | 3,074,380 | 9.7291 | 3.213 | 3.213 | 3.260 | 3.213 | 3.316 | 943,287 | 3.2592 | -3.52% |
| 2011-05-20 | 0 | 9.940 | 9.940 | 10.10 | 9.900 | 9.980 | 162,000 | 1,612,360 | 9.9528 | 3.330 | 3.330 | 3.383 | 3.316 | 3.343 | 483,584 | 3.3342 | -1.58% |
| 2011-05-19 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.36 | 406,000 | 4,092,960 | 10.081 | 3.383 | 3.350 | 3.383 | 3.350 | 3.471 | 1,211,945 | 3.3772 | -2.70% |
| 2011-05-18 | 0 | 10.38 | 10.38 | 10.48 | 10.38 | 10.48 | 66,000 | 690,160 | 10.457 | 3.477 | 3.477 | 3.511 | 3.477 | 3.511 | 197,016 | 3.5031 | -1.70% |
| 2011-05-17 | 0 | 10.56 | 10.54 | 10.58 | 10.56 | 10.62 | 102,000 | 1,080,360 | 10.592 | 3.538 | 3.531 | 3.544 | 3.538 | 3.558 | 304,479 | 3.5482 | -2.04% |
| 2011-05-16 | 0 | 10.78 | 10.68 | 10.78 | 10.60 | 10.78 | 14,000 | 149,840 | 10.703 | 3.611 | 3.578 | 3.611 | 3.551 | 3.611 | 41,791 | 3.5854 | -0.92% |
| 2011-05-13 | 0 | 10.88 | 10.66 | 10.90 | 10.70 | 10.88 | 10,000 | 107,960 | 10.796 | 3.645 | 3.571 | 3.651 | 3.584 | 3.645 | 29,851 | 3.6166 | 0.74% |
| 2011-05-12 | 0 | 10.80 | 10.72 | 10.80 | 10.80 | 10.88 | 16,000 | 172,960 | 10.810 | 3.618 | 3.591 | 3.618 | 3.618 | 3.645 | 47,761 | 3.6213 | -1.46% |
| 2011-05-11 | 0 | 10.96 | 10.76 | 10.98 | - | - | 0 | 0 | - | 3.672 | 3.605 | 3.678 | - | - | 0 | - | 0.00% |
| 2011-05-09 | 0 | 10.96 | 10.78 | 10.96 | 10.70 | 11.12 | 166,000 | 1,813,880 | 10.927 | 3.672 | 3.611 | 3.672 | 3.584 | 3.725 | 495,524 | 3.6605 | 1.29% |
| 2011-05-06 | 0 | 10.82 | 10.80 | 10.90 | 10.82 | 10.90 | 50,000 | 543,800 | 10.876 | 3.625 | 3.618 | 3.651 | 3.625 | 3.651 | 149,254 | 3.6434 | -0.73% |
| 2011-05-05 | 0 | 10.90 | 10.82 | 10.90 | 10.82 | 10.92 | 28,000 | 304,680 | 10.881 | 3.651 | 3.625 | 3.651 | 3.625 | 3.658 | 83,582 | 3.6453 | -0.55% |
| 2011-05-04 | 0 | 10.96 | 10.86 | 10.96 | 10.60 | 11.04 | 86,000 | 938,800 | 10.916 | 3.672 | 3.638 | 3.672 | 3.551 | 3.698 | 256,717 | 3.6569 | -0.72% |
| 2011-05-03 | 0 | 11.04 | 10.90 | 11.04 | 10.84 | 11.10 | 104,580 | 1,152,669 | 11.022 | 3.698 | 3.651 | 3.698 | 3.631 | 3.718 | 312,180 | 3.6923 | 0.91% |
| 2011-04-29 | 0 | 10.94 | 10.86 | 11.00 | - | - | 0 | 0 | - | 3.665 | 3.638 | 3.685 | - | - | 0 | - | 0.00% |
| 2011-04-28 | 0 | 10.94 | 10.88 | 10.94 | 10.80 | 11.00 | 124,000 | 1,354,560 | 10.924 | 3.665 | 3.645 | 3.665 | 3.618 | 3.685 | 370,151 | 3.6595 | -0.55% |
| 2011-04-27 | 0 | 11.00 | 10.90 | 11.00 | - | - | 0 | 0 | - | 3.685 | 3.651 | 3.685 | - | - | 0 | - | 0.00% |
| 2011-04-26 | 0 | 11.00 | 10.92 | 11.00 | 10.92 | 11.00 | 34,000 | 373,680 | 10.991 | 3.685 | 3.658 | 3.685 | 3.658 | 3.685 | 101,493 | 3.6818 | -0.90% |
| 2011-04-21 | 0 | 11.10 | 10.98 | 11.10 | 11.10 | 11.20 | 44,000 | 492,000 | 11.182 | 3.718 | 3.678 | 3.718 | 3.718 | 3.752 | 131,344 | 3.7459 | -0.98% |
| 2011-04-20 | 0 | 11.36 | 11.24 | 11.38 | 11.10 | 11.38 | 104,000 | 1,168,680 | 11.237 | 3.755 | 3.716 | 3.762 | 3.669 | 3.762 | 314,603 | 3.7148 | 2.53% |
| 2011-04-19 | 0 | 11.08 | 11.00 | 11.08 | 10.96 | 11.14 | 74,000 | 814,920 | 11.012 | 3.663 | 3.636 | 3.663 | 3.623 | 3.683 | 223,852 | 3.6404 | 1.09% |
| 2011-04-18 | 0 | 10.96 | 10.90 | 10.96 | 10.90 | 11.16 | 146,000 | 1,606,040 | 11.000 | 3.623 | 3.603 | 3.623 | 3.603 | 3.689 | 441,654 | 3.6364 | -1.79% |
| 2011-04-15 | 0 | 11.16 | 11.02 | 11.16 | 11.00 | 11.16 | 34,000 | 377,240 | 11.095 | 3.689 | 3.643 | 3.689 | 3.636 | 3.689 | 102,851 | 3.6678 | 0.90% |
| 2011-04-14 | 0 | 11.06 | 11.00 | 11.06 | 11.02 | 11.20 | 48,000 | 533,360 | 11.112 | 3.656 | 3.636 | 3.656 | 3.643 | 3.702 | 145,201 | 3.6732 | -0.36% |
| 2011-04-13 | 0 | 11.10 | 11.06 | 11.10 | 11.10 | 11.20 | 21,000 | 234,100 | 11.148 | 3.669 | 3.656 | 3.669 | 3.669 | 3.702 | 63,526 | 3.6851 | -1.60% |
| 2011-04-12 | 0 | 11.28 | 11.06 | 11.28 | 11.06 | 11.28 | 110,000 | 1,224,680 | 11.133 | 3.729 | 3.656 | 3.729 | 3.656 | 3.729 | 332,753 | 3.6804 | 1.26% |
| 2011-04-11 | 0 | 11.14 | 11.12 | 11.16 | 11.10 | 11.14 | 38,000 | 421,880 | 11.102 | 3.683 | 3.676 | 3.689 | 3.669 | 3.683 | 114,951 | 3.6701 | 0.36% |
| 2011-04-08 | 0 | 11.10 | 11.00 | 11.10 | 11.00 | 11.18 | 78,000 | 864,600 | 11.085 | 3.669 | 3.636 | 3.669 | 3.636 | 3.696 | 235,952 | 3.6643 | 0.36% |
| 2011-04-07 | 0 | 11.06 | 11.00 | 11.06 | 10.96 | 11.06 | 74,400 | 818,960 | 11.008 | 3.656 | 3.636 | 3.656 | 3.623 | 3.656 | 225,062 | 3.6388 | 0.55% |
| 2011-04-06 | 0 | 11.00 | 11.00 | 11.06 | 11.00 | 11.16 | 110,000 | 1,217,800 | 11.071 | 3.636 | 3.636 | 3.656 | 3.636 | 3.689 | 332,753 | 3.6598 | -0.54% |
| 2011-04-04 | 0 | 11.06 | 10.86 | 11.06 | 10.72 | 11.06 | 91,320 | 992,723 | 10.871 | 3.656 | 3.590 | 3.656 | 3.544 | 3.656 | 276,246 | 3.5936 | 3.17% |
| 2011-04-01 | 0 | 10.72 | 10.52 | 10.72 | 10.52 | 10.72 | 6,000 | 63,520 | 10.587 | 3.544 | 3.478 | 3.544 | 3.478 | 3.544 | 18,150 | 3.4997 | 2.10% |
| 2011-03-31 | 0 | 10.50 | 10.48 | 10.78 | 10.48 | 10.76 | 98,000 | 1,036,320 | 10.575 | 3.471 | 3.464 | 3.564 | 3.464 | 3.557 | 296,453 | 3.4957 | -0.19% |
| 2011-03-30 | 0 | 10.52 | 10.42 | 10.52 | 10.40 | 10.52 | 98,000 | 1,024,960 | 10.459 | 3.478 | 3.445 | 3.478 | 3.438 | 3.478 | 296,453 | 3.4574 | 1.15% |
| 2011-03-29 | 0 | 10.40 | 10.38 | 10.40 | 10.32 | 10.40 | 48,000 | 497,320 | 10.361 | 3.438 | 3.431 | 3.438 | 3.412 | 3.438 | 145,201 | 3.4250 | 0.00% |
| 2011-03-28 | 0 | 10.40 | 10.36 | 10.40 | 10.38 | 10.44 | 74,000 | 769,400 | 10.397 | 3.438 | 3.425 | 3.438 | 3.431 | 3.451 | 223,852 | 3.4371 | 0.00% |
| 2011-03-25 | 0 | 10.40 | 10.36 | 10.40 | 10.04 | 10.48 | 156,000 | 1,620,880 | 10.390 | 3.438 | 3.425 | 3.438 | 3.319 | 3.464 | 471,905 | 3.4348 | 0.19% |
| 2011-03-24 | 0 | 10.38 | 10.32 | 10.38 | 10.38 | 10.40 | 8,000 | 83,080 | 10.385 | 3.431 | 3.412 | 3.431 | 3.431 | 3.438 | 24,200 | 3.4330 | -0.19% |
| 2011-03-23 | 0 | 10.40 | 10.30 | 10.40 | 10.30 | 10.40 | 26,000 | 269,000 | 10.346 | 3.438 | 3.405 | 3.438 | 3.405 | 3.438 | 78,651 | 3.4202 | 0.19% |
| 2011-03-22 | 0 | 10.38 | 10.30 | 10.40 | 10.38 | 10.40 | 46,000 | 478,200 | 10.396 | 3.431 | 3.405 | 3.438 | 3.431 | 3.438 | 139,151 | 3.4365 | 0.78% |
| 2011-03-21 | 0 | 10.30 | 10.28 | 10.40 | 10.30 | 10.42 | 94,000 | 970,920 | 10.329 | 3.405 | 3.398 | 3.438 | 3.405 | 3.445 | 284,353 | 3.4145 | -0.96% |
| 2011-03-18 | 0 | 10.40 | 10.38 | 10.50 | 10.38 | 10.64 | 150,000 | 1,573,440 | 10.490 | 3.438 | 3.431 | 3.471 | 3.431 | 3.517 | 453,755 | 3.4676 | 1.96% |
| 2011-03-17 | 0 | 10.20 | 10.10 | 10.20 | 10.10 | 10.48 | 174,000 | 1,792,920 | 10.304 | 3.372 | 3.339 | 3.372 | 3.339 | 3.464 | 526,355 | 3.4063 | -4.67% |
| 2011-03-16 | 0 | 10.70 | 10.54 | 10.70 | 10.74 | 10.74 | 2,000 | 21,480 | 10.740 | 3.537 | 3.484 | 3.537 | 3.550 | 3.550 | 6,050 | 3.5504 | 0.19% |
| 2011-03-15 | 0 | 10.68 | 10.56 | 10.70 | 10.50 | 11.00 | 103,000 | 1,095,900 | 10.640 | 3.531 | 3.491 | 3.537 | 3.471 | 3.636 | 311,578 | 3.5173 | -2.55% |
| 2011-03-14 | 0 | 10.96 | 10.90 | 10.96 | 10.96 | 11.00 | 26,000 | 285,360 | 10.975 | 3.623 | 3.603 | 3.623 | 3.623 | 3.636 | 78,651 | 3.6282 | -1.08% |
| 2011-03-11 | 0 | 11.08 | 10.82 | 11.08 | 10.80 | 11.10 | 188,000 | 2,062,280 | 10.970 | 3.663 | 3.577 | 3.663 | 3.570 | 3.669 | 568,706 | 3.6263 | -0.36% |
| 2011-03-10 | 0 | 11.12 | 11.10 | 11.16 | 11.10 | 11.12 | 72,000 | 799,280 | 11.101 | 3.676 | 3.669 | 3.689 | 3.669 | 3.676 | 217,802 | 3.6698 | -0.18% |
| 2011-03-09 | 0 | 11.14 | 11.14 | 11.18 | 11.12 | 11.14 | 44,000 | 490,120 | 11.139 | 3.683 | 3.683 | 3.696 | 3.676 | 3.683 | 133,101 | 3.6823 | 0.18% |
| 2011-03-08 | 0 | 11.12 | 11.14 | 11.16 | 11.10 | 11.20 | 96,000 | 1,070,880 | 11.155 | 3.676 | 3.683 | 3.689 | 3.669 | 3.702 | 290,403 | 3.6876 | -0.54% |
| 2011-03-07 | 0 | 11.18 | 11.18 | 11.22 | 11.18 | 11.20 | 104,000 | 1,164,080 | 11.193 | 3.696 | 3.696 | 3.709 | 3.696 | 3.702 | 314,603 | 3.7002 | -0.53% |
| 2011-03-04 | 0 | 11.24 | 11.20 | 11.28 | 11.20 | 11.38 | 30,000 | 337,800 | 11.260 | 3.716 | 3.702 | 3.729 | 3.702 | 3.762 | 90,751 | 3.7223 | 0.72% |
| 2011-03-03 | 0 | 11.16 | 11.16 | 11.22 | 11.14 | 11.20 | 186,000 | 2,079,480 | 11.180 | 3.689 | 3.689 | 3.709 | 3.683 | 3.702 | 562,656 | 3.6958 | 0.18% |
| 2011-03-02 | 0 | 11.14 | 11.04 | 11.14 | 10.90 | 11.14 | 64,000 | 701,360 | 10.959 | 3.683 | 3.650 | 3.683 | 3.603 | 3.683 | 193,602 | 3.6227 | 0.36% |
| 2011-03-01 | 0 | 11.10 | 11.10 | 11.16 | 10.96 | 11.10 | 102,000 | 1,127,960 | 11.058 | 3.669 | 3.669 | 3.689 | 3.623 | 3.669 | 308,553 | 3.6556 | 0.00% |
| 2011-02-28 | 0 | 11.10 | 10.96 | 11.10 | 10.92 | 11.10 | 76,000 | 841,880 | 11.077 | 3.669 | 3.623 | 3.669 | 3.610 | 3.669 | 229,902 | 3.6619 | 0.36% |
| 2011-02-25 | 0 | 11.06 | 11.02 | 11.08 | 11.06 | 11.10 | 44,200 | 490,232 | 11.091 | 3.656 | 3.643 | 3.663 | 3.656 | 3.669 | 133,706 | 3.6665 | -0.18% |
| 2011-02-24 | 0 | 11.08 | 11.06 | 11.14 | 11.08 | 11.20 | 56,000 | 622,120 | 11.109 | 3.663 | 3.656 | 3.683 | 3.663 | 3.702 | 169,402 | 3.6725 | -2.12% |
| 2011-02-23 | 0 | 11.32 | 11.22 | 11.38 | 11.20 | 11.32 | 166,000 | 1,866,480 | 11.244 | 3.742 | 3.709 | 3.762 | 3.702 | 3.742 | 502,155 | 3.7169 | -0.70% |
| 2011-02-22 | 0 | 11.40 | 11.16 | 11.40 | 11.14 | 11.68 | 234,000 | 2,651,040 | 11.329 | 3.769 | 3.689 | 3.769 | 3.683 | 3.861 | 707,857 | 3.7452 | -2.23% |
| 2011-02-21 | 0 | 11.66 | 11.56 | 11.66 | 11.56 | 11.70 | 154,000 | 1,788,760 | 11.615 | 3.855 | 3.821 | 3.855 | 3.821 | 3.868 | 465,855 | 3.8397 | 0.17% |
| 2011-02-18 | 0 | 11.64 | 11.60 | 11.64 | 11.56 | 11.80 | 76,000 | 887,680 | 11.680 | 3.848 | 3.835 | 3.848 | 3.821 | 3.901 | 229,902 | 3.8611 | 0.00% |
| 2011-02-17 | 0 | 11.64 | 11.50 | 11.64 | 11.58 | 11.66 | 86,000 | 998,240 | 11.607 | 3.848 | 3.802 | 3.848 | 3.828 | 3.855 | 260,153 | 3.8371 | 1.57% |
| 2011-02-16 | 0 | 11.46 | 11.42 | 11.46 | 11.26 | 11.46 | 262,139 | 2,967,436 | 11.320 | 3.788 | 3.775 | 3.788 | 3.722 | 3.788 | 792,978 | 3.7421 | 2.14% |
| 2011-02-15 | 0 | 11.22 | 11.22 | 11.36 | 11.16 | 11.34 | 150,000 | 1,669,800 | 11.132 | 3.709 | 3.709 | 3.755 | 3.689 | 3.749 | 453,755 | 3.6800 | 0.72% |
| 2011-02-14 | 0 | 11.14 | 11.02 | 11.14 | 11.00 | 11.14 | 44,000 | 486,160 | 11.049 | 3.683 | 3.643 | 3.683 | 3.636 | 3.683 | 133,101 | 3.6526 | 2.96% |
| 2011-02-11 | 0 | 10.82 | 10.80 | 10.94 | 10.80 | 11.00 | 94,000 | 1,022,240 | 10.875 | 3.577 | 3.570 | 3.616 | 3.570 | 3.636 | 284,353 | 3.5950 | -3.05% |
| 2011-02-10 | 0 | 11.16 | 11.10 | 11.18 | 11.16 | 11.30 | 66,000 | 741,480 | 11.235 | 3.689 | 3.669 | 3.696 | 3.689 | 3.735 | 199,652 | 3.7139 | -2.11% |
| 2011-02-09 | 0 | 11.40 | 11.22 | 11.40 | 11.28 | 11.80 | 144,000 | 1,659,080 | 11.521 | 3.769 | 3.709 | 3.769 | 3.729 | 3.901 | 435,604 | 3.8087 | -2.73% |
| 2011-02-08 | 0 | 11.72 | 11.54 | 11.72 | 11.68 | 11.76 | 80,000 | 937,800 | 11.723 | 3.874 | 3.815 | 3.874 | 3.861 | 3.888 | 242,002 | 3.8752 | 0.51% |
| 2011-02-07 | 0 | 11.66 | 11.50 | 11.68 | 11.40 | 11.88 | 114,000 | 1,335,280 | 11.713 | 3.855 | 3.802 | 3.861 | 3.769 | 3.927 | 344,853 | 3.8720 | -1.19% |
| 2011-02-02 | 0 | 11.80 | 11.80 | 11.84 | 11.70 | 11.80 | 24,000 | 281,640 | 11.735 | 3.901 | 3.901 | 3.914 | 3.868 | 3.901 | 72,601 | 3.8793 | 0.00% |
| 2011-02-01 | 0 | 11.80 | 11.72 | 11.80 | 11.72 | 11.82 | 90,000 | 1,060,440 | 11.783 | 3.901 | 3.874 | 3.901 | 3.874 | 3.907 | 272,253 | 3.8951 | 1.03% |
| 2011-01-31 | 0 | 11.68 | 11.60 | 11.68 | 11.56 | 11.82 | 160,000 | 1,885,600 | 11.785 | 3.861 | 3.835 | 3.861 | 3.821 | 3.907 | 484,005 | 3.8958 | -1.35% |
| 2011-01-28 | 0 | 11.84 | 11.78 | 11.82 | 11.80 | 11.98 | 174,000 | 2,060,480 | 11.842 | 3.914 | 3.894 | 3.907 | 3.901 | 3.960 | 526,355 | 3.9146 | -0.50% |
| 2011-01-27 | 0 | 11.90 | 11.82 | 11.90 | 11.82 | 12.00 | 96,000 | 1,143,680 | 11.913 | 3.934 | 3.907 | 3.934 | 3.907 | 3.967 | 290,403 | 3.9383 | 0.00% |
| 2011-01-26 | 0 | 11.90 | 11.82 | 11.90 | 11.70 | 12.10 | 312,000 | 3,680,240 | 11.796 | 3.934 | 3.907 | 3.934 | 3.868 | 4.000 | 943,809 | 3.8993 | 1.36% |
| 2011-01-25 | 0 | 11.74 | 11.72 | 11.74 | 11.70 | 11.78 | 238,000 | 2,791,960 | 11.731 | 3.881 | 3.874 | 3.881 | 3.868 | 3.894 | 719,957 | 3.8780 | 1.21% |
| 2011-01-24 | 0 | 11.60 | 11.60 | 11.66 | 11.44 | 11.76 | 314,000 | 3,627,400 | 11.552 | 3.835 | 3.835 | 3.855 | 3.782 | 3.888 | 949,859 | 3.8189 | -1.53% |
| 2011-01-21 | 0 | 11.78 | 11.74 | 11.78 | 11.70 | 11.90 | 192,000 | 2,266,840 | 11.806 | 3.894 | 3.881 | 3.894 | 3.868 | 3.934 | 580,806 | 3.9029 | -0.51% |
| 2011-01-20 | 0 | 11.84 | 11.78 | 11.84 | 11.76 | 11.90 | 240,000 | 2,840,000 | 11.833 | 3.914 | 3.894 | 3.914 | 3.888 | 3.934 | 726,007 | 3.9118 | -0.84% |
| 2011-01-19 | 0 | 11.94 | 11.90 | 11.94 | 11.78 | 11.98 | 130,000 | 1,549,400 | 11.918 | 3.947 | 3.934 | 3.947 | 3.894 | 3.960 | 393,254 | 3.9399 | -0.17% |
| 2011-01-18 | 0 | 11.96 | 11.90 | 11.98 | 11.94 | 11.98 | 167,240 | 1,999,655 | 11.957 | 3.954 | 3.934 | 3.960 | 3.947 | 3.960 | 505,906 | 3.9526 | 0.50% |
| 2011-01-17 | 0 | 11.90 | 11.80 | 11.90 | 11.70 | 11.96 | 726,000 | 8,537,120 | 11.759 | 3.934 | 3.901 | 3.934 | 3.868 | 3.954 | 2,196,172 | 3.8873 | 0.17% |
| 2011-01-14 | 0 | 11.88 | 11.72 | 11.88 | 11.58 | 11.90 | 220,000 | 2,588,880 | 11.768 | 3.927 | 3.874 | 3.927 | 3.828 | 3.934 | 665,507 | 3.8901 | 2.06% |
| 2011-01-13 | 0 | 11.64 | 11.64 | 11.70 | 11.60 | 11.76 | 258,400 | 3,011,592 | 11.655 | 3.848 | 3.848 | 3.868 | 3.835 | 3.888 | 781,668 | 3.8528 | -0.34% |
| 2011-01-12 | 0 | 11.68 | 11.58 | 11.70 | 11.32 | 11.76 | 174,000 | 2,007,760 | 11.539 | 3.861 | 3.828 | 3.868 | 3.742 | 3.888 | 526,355 | 3.8145 | -0.34% |
| 2011-01-11 | 0 | 11.72 | 11.70 | 11.76 | 11.42 | 11.76 | 732,000 | 8,523,920 | 11.645 | 3.874 | 3.868 | 3.888 | 3.775 | 3.888 | 2,214,322 | 3.8494 | 3.72% |
| 2011-01-10 | 0 | 11.30 | 11.30 | 11.32 | 11.20 | 11.30 | 126,000 | 1,413,640 | 11.219 | 3.735 | 3.735 | 3.742 | 3.702 | 3.735 | 381,154 | 3.7088 | 0.89% |
| 2011-01-07 | 0 | 11.20 | 11.14 | 11.20 | 10.90 | 11.28 | 148,000 | 1,647,160 | 11.129 | 3.702 | 3.683 | 3.702 | 3.603 | 3.729 | 447,704 | 3.6791 | 1.45% |
| 2011-01-06 | 0 | 11.04 | 11.00 | 11.10 | 11.00 | 11.48 | 124,000 | 1,384,960 | 11.169 | 3.650 | 3.636 | 3.669 | 3.636 | 3.795 | 375,104 | 3.6922 | -1.08% |
| 2011-01-05 | 0 | 11.16 | 11.16 | 11.28 | 10.80 | 11.34 | 617,300 | 6,864,874 | 11.121 | 3.689 | 3.689 | 3.729 | 3.570 | 3.749 | 1,867,351 | 3.6763 | 5.48% |
| 2011-01-04 | 0 | 10.58 | 10.54 | 10.60 | 10.02 | 10.58 | 495,200 | 5,170,440 | 10.441 | 3.497 | 3.484 | 3.504 | 3.312 | 3.497 | 1,497,995 | 3.4516 | 5.80% |
| 2011-01-03 | 0 | 10.00 | 10.00 | 10.10 | 9.750 | 10.08 | 270,000 | 2,696,100 | 9.9856 | 3.306 | 3.306 | 3.339 | 3.223 | 3.332 | 816,758 | 3.3010 | 1.01% |
| 2010-12-31 | 0 | 9.900 | 9.940 | 9.980 | 9.780 | 9.980 | 32,000 | 313,760 | 9.8050 | 3.273 | 3.286 | 3.299 | 3.233 | 3.299 | 96,801 | 3.2413 | 1.23% |
| 2010-12-30 | 0 | 9.780 | 9.700 | 9.780 | 9.660 | 9.780 | 68,000 | 658,560 | 9.6847 | 3.233 | 3.207 | 3.233 | 3.193 | 3.233 | 205,702 | 3.2015 | -0.20% |
| 2010-12-29 | 0 | 9.800 | 9.700 | 9.800 | 9.790 | 9.800 | 24,000 | 235,080 | 9.7950 | 3.240 | 3.207 | 3.240 | 3.236 | 3.240 | 72,601 | 3.2380 | 0.10% |
| 2010-12-28 | 0 | 9.790 | 9.650 | 9.800 | 9.800 | 9.800 | 6,000 | 58,800 | 9.8000 | 3.236 | 3.190 | 3.240 | 3.240 | 3.240 | 18,150 | 3.2396 | 0.00% |
| 2010-12-24 | 0 | 9.790 | 9.660 | 9.790 | 9.790 | 9.790 | 2,000 | 19,580 | 9.7900 | 3.236 | 3.193 | 3.236 | 3.236 | 3.236 | 6,050 | 3.2363 | -0.10% |
| 2010-12-23 | 0 | 9.800 | 9.650 | 9.870 | 9.740 | 9.890 | 14,000 | 136,960 | 9.7829 | 3.240 | 3.190 | 3.263 | 3.220 | 3.269 | 42,350 | 3.2340 | 0.00% |
| 2010-12-22 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.870 | 116,000 | 1,135,280 | 9.7869 | 3.240 | 3.240 | 3.256 | 3.207 | 3.263 | 350,904 | 3.2353 | 0.51% |
| 2010-12-21 | 0 | 9.750 | 9.710 | 9.790 | 9.630 | 9.750 | 16,000 | 155,760 | 9.7350 | 3.223 | 3.210 | 3.236 | 3.183 | 3.223 | 48,400 | 3.2181 | 1.14% |
| 2010-12-20 | 0 | 9.640 | 9.620 | 9.700 | 9.600 | 9.760 | 52,000 | 502,580 | 9.6650 | 3.187 | 3.180 | 3.207 | 3.174 | 3.226 | 157,302 | 3.1950 | -1.73% |
| 2010-12-17 | 0 | 9.810 | 9.810 | 9.850 | 9.800 | 9.890 | 160,000 | 1,575,380 | 9.8461 | 3.243 | 3.243 | 3.256 | 3.240 | 3.269 | 484,005 | 3.2549 | -1.01% |
| 2010-12-16 | 0 | 9.910 | 9.900 | 10.00 | 9.910 | 10.08 | 812,000 | 8,083,140 | 9.9546 | 3.276 | 3.273 | 3.306 | 3.276 | 3.332 | 2,456,325 | 3.2907 | -0.90% |
| 2010-12-15 | 0 | 10.00 | 10.06 | 10.08 | 9.980 | 10.22 | 611,000 | 6,176,280 | 10.108 | 3.306 | 3.326 | 3.332 | 3.299 | 3.378 | 1,848,293 | 3.3416 | -0.60% |
| 2010-12-14 | 0 | 10.06 | 10.04 | 10.06 | 9.800 | 10.06 | 522,000 | 5,190,360 | 9.9432 | 3.326 | 3.319 | 3.326 | 3.240 | 3.326 | 1,579,066 | 3.2870 | 2.55% |
| 2010-12-13 | 0 | 9.810 | 9.810 | 9.860 | 9.590 | 9.880 | 726,000 | 7,116,340 | 9.8021 | 3.243 | 3.243 | 3.259 | 3.170 | 3.266 | 2,196,172 | 3.2403 | 3.05% |
| 2010-12-10 | 0 | 9.520 | 9.460 | 9.520 | 9.410 | 9.570 | 108,000 | 1,026,280 | 9.5026 | 3.147 | 3.127 | 3.147 | 3.111 | 3.164 | 326,703 | 3.1413 | -0.21% |
| 2010-12-09 | 0 | 9.540 | 9.470 | 9.540 | 9.500 | 9.590 | 88,000 | 840,500 | 9.5511 | 3.154 | 3.131 | 3.154 | 3.140 | 3.170 | 266,203 | 3.1574 | 0.85% |
| 2010-12-08 | 0 | 9.460 | 9.450 | 9.480 | 9.450 | 9.570 | 37,280 | 353,712 | 9.4880 | 3.127 | 3.124 | 3.134 | 3.124 | 3.164 | 112,773 | 3.1365 | 0.53% |
| 2010-12-07 | 0 | 9.410 | 9.410 | 9.500 | 9.410 | 9.460 | 40,000 | 377,720 | 9.4430 | 3.111 | 3.111 | 3.140 | 3.111 | 3.127 | 121,001 | 3.1216 | -1.67% |
| 2010-12-06 | 0 | 9.570 | 9.440 | 9.570 | 9.590 | 9.600 | 8,000 | 76,740 | 9.5925 | 3.164 | 3.121 | 3.164 | 3.170 | 3.174 | 24,200 | 3.1710 | -0.21% |
| 2010-12-03 | 0 | 9.590 | 9.500 | 9.590 | 9.500 | 9.620 | 98,000 | 938,180 | 9.5733 | 3.170 | 3.140 | 3.170 | 3.140 | 3.180 | 296,453 | 3.1647 | 1.05% |
| 2010-12-02 | 0 | 9.490 | 9.480 | 9.500 | 9.430 | 9.550 | 122,000 | 1,159,500 | 9.5041 | 3.137 | 3.134 | 3.140 | 3.117 | 3.157 | 369,054 | 3.1418 | 0.00% |
| 2010-12-01 | 0 | 9.490 | 9.420 | 9.490 | 9.420 | 9.550 | 42,000 | 397,240 | 9.4581 | 3.137 | 3.114 | 3.137 | 3.114 | 3.157 | 127,051 | 3.1266 | 0.21% |
| 2010-11-30 | 0 | 9.470 | 9.460 | 9.480 | 9.380 | 9.480 | 26,000 | 245,040 | 9.4246 | 3.131 | 3.127 | 3.134 | 3.101 | 3.134 | 78,651 | 3.1155 | -0.11% |
| 2010-11-29 | 0 | 9.480 | 9.400 | 9.480 | 9.280 | 9.480 | 54,000 | 506,840 | 9.3859 | 3.134 | 3.107 | 3.134 | 3.068 | 3.134 | 163,352 | 3.1028 | 2.05% |
| 2010-11-26 | 0 | 9.290 | 9.290 | 9.300 | 9.280 | 9.350 | 96,000 | 894,960 | 9.3225 | 3.071 | 3.071 | 3.074 | 3.068 | 3.091 | 290,403 | 3.0818 | -1.17% |
| 2010-11-25 | 0 | 9.400 | 9.370 | 9.400 | 9.400 | 9.410 | 22,000 | 206,860 | 9.4027 | 3.107 | 3.097 | 3.107 | 3.107 | 3.111 | 66,551 | 3.1083 | 0.11% |
| 2010-11-24 | 0 | 9.390 | 9.330 | 9.450 | - | - | 0 | 0 | - | 3.104 | 3.084 | 3.124 | - | - | 0 | - | 0.00% |
| 2010-11-23 | 0 | 9.390 | 9.210 | 9.390 | 9.330 | 9.600 | 190,000 | 1,801,320 | 9.4806 | 3.104 | 3.045 | 3.104 | 3.084 | 3.174 | 574,756 | 3.1341 | -2.19% |
| 2010-11-22 | 0 | 9.600 | 9.600 | 9.620 | 9.580 | 9.640 | 44,000 | 423,160 | 9.6173 | 3.174 | 3.174 | 3.180 | 3.167 | 3.187 | 133,101 | 3.1792 | 0.21% |
| 2010-11-19 | 0 | 9.580 | 9.530 | 9.580 | 9.500 | 9.580 | 80,000 | 761,100 | 9.5138 | 3.167 | 3.150 | 3.167 | 3.140 | 3.167 | 242,002 | 3.1450 | -0.21% |
| 2010-11-18 | 0 | 9.600 | 9.550 | 9.630 | 9.450 | 9.620 | 144,000 | 1,375,200 | 9.5500 | 3.174 | 3.157 | 3.183 | 3.124 | 3.180 | 435,604 | 3.1570 | 3.11% |
| 2010-11-17 | 0 | 9.310 | 9.250 | 9.310 | 9.200 | 9.470 | 228,000 | 2,153,840 | 9.4467 | 3.078 | 3.058 | 3.078 | 3.041 | 3.131 | 689,707 | 3.1228 | -2.51% |
| 2010-11-16 | 0 | 9.550 | 9.520 | 9.550 | 9.450 | 9.800 | 288,000 | 2,760,480 | 9.5850 | 3.157 | 3.147 | 3.157 | 3.124 | 3.240 | 871,209 | 3.1686 | 1.81% |
| 2010-11-15 | 0 | 9.380 | 9.380 | 9.390 | 9.330 | 9.500 | 95,000 | 892,720 | 9.3971 | 3.101 | 3.101 | 3.104 | 3.084 | 3.140 | 287,378 | 3.1064 | 0.32% |
| 2010-11-12 | 0 | 9.350 | 9.310 | 9.360 | 9.220 | 9.580 | 402,000 | 3,763,040 | 9.3608 | 3.091 | 3.078 | 3.094 | 3.048 | 3.167 | 1,216,062 | 3.0944 | -2.09% |
| 2010-11-11 | 0 | 9.550 | 9.530 | 9.550 | 9.540 | 9.660 | 154,000 | 1,477,460 | 9.5939 | 3.157 | 3.150 | 3.157 | 3.154 | 3.193 | 465,855 | 3.1715 | 0.74% |
| 2010-11-10 | 0 | 9.480 | 9.480 | 9.550 | 9.450 | 9.570 | 146,000 | 1,387,220 | 9.5015 | 3.134 | 3.134 | 3.157 | 3.124 | 3.164 | 441,654 | 3.1410 | 0.32% |
| 2010-11-09 | 0 | 9.450 | 9.450 | 9.500 | 9.420 | 9.500 | 82,000 | 777,300 | 9.4793 | 3.124 | 3.124 | 3.140 | 3.114 | 3.140 | 248,052 | 3.1336 | -0.74% |
| 2010-11-08 | 0 | 9.520 | 9.520 | 9.580 | 9.400 | 9.600 | 272,000 | 2,589,320 | 9.5196 | 3.147 | 3.147 | 3.167 | 3.107 | 3.174 | 822,808 | 3.1469 | 0.95% |
| 2010-11-05 | 0 | 9.430 | 9.360 | 9.470 | 9.300 | 9.430 | 320,000 | 3,004,540 | 9.3892 | 3.117 | 3.094 | 3.131 | 3.074 | 3.117 | 968,010 | 3.1038 | 1.84% |
| 2010-11-04 | 0 | 9.260 | 9.260 | 9.270 | 9.050 | 9.270 | 326,000 | 3,000,940 | 9.2053 | 3.061 | 3.061 | 3.064 | 2.992 | 3.064 | 986,160 | 3.0431 | 1.42% |
| 2010-11-03 | 0 | 9.130 | 9.130 | 9.150 | 9.120 | 9.150 | 54,000 | 492,780 | 9.1256 | 3.018 | 3.018 | 3.025 | 3.015 | 3.025 | 163,352 | 3.0167 | -0.54% |
| 2010-11-02 | 0 | 9.180 | 9.120 | 9.180 | 9.120 | 9.180 | 22,000 | 201,100 | 9.1409 | 3.035 | 3.015 | 3.035 | 3.015 | 3.035 | 66,551 | 3.0218 | 0.00% |
| 2010-11-01 | 0 | 9.180 | 9.130 | 9.180 | 9.100 | 9.180 | 98,000 | 896,560 | 9.1486 | 3.035 | 3.018 | 3.035 | 3.008 | 3.035 | 296,453 | 3.0243 | 1.32% |
| 2010-10-29 | 0 | 9.060 | 9.010 | 9.060 | 9.000 | 9.060 | 112,000 | 1,010,700 | 9.0241 | 2.995 | 2.978 | 2.995 | 2.975 | 2.995 | 338,803 | 2.9831 | -0.22% |
| 2010-10-28 | 0 | 9.080 | 9.030 | 9.080 | 9.020 | 9.120 | 56,000 | 506,540 | 9.0454 | 3.002 | 2.985 | 3.002 | 2.982 | 3.015 | 169,402 | 2.9902 | 0.67% |
| 2010-10-27 | 0 | 9.020 | 9.020 | 9.030 | 9.000 | 9.040 | 84,000 | 757,440 | 9.0171 | 2.982 | 2.982 | 2.985 | 2.975 | 2.988 | 254,103 | 2.9808 | -0.22% |
| 2010-10-26 | 0 | 9.040 | 9.030 | 9.060 | 9.040 | 9.100 | 40,000 | 362,860 | 9.0715 | 2.988 | 2.985 | 2.995 | 2.988 | 3.008 | 121,001 | 2.9988 | -0.66% |
| 2010-10-25 | 0 | 9.100 | 9.040 | 9.130 | 8.980 | 9.100 | 120,000 | 1,083,180 | 9.0265 | 3.008 | 2.988 | 3.018 | 2.969 | 3.008 | 363,004 | 2.9839 | 1.11% |
| 2010-10-22 | 0 | 9.000 | 9.000 | 9.040 | 8.970 | 9.050 | 117,000 | 1,053,820 | 9.0070 | 2.975 | 2.975 | 2.988 | 2.965 | 2.992 | 353,929 | 2.9775 | -0.66% |
| 2010-10-21 | 0 | 9.060 | 9.020 | 9.100 | 9.000 | 9.060 | 96,000 | 866,860 | 9.0298 | 2.995 | 2.982 | 3.008 | 2.975 | 2.995 | 290,403 | 2.9850 | 0.67% |
| 2010-10-20 | 0 | 9.000 | 9.000 | 9.040 | 8.980 | 9.090 | 352,000 | 3,167,480 | 8.9985 | 2.975 | 2.975 | 2.988 | 2.969 | 3.005 | 1,064,811 | 2.9747 | -1.10% |
| 2010-10-19 | 0 | 9.100 | 9.090 | 9.110 | 9.100 | 9.150 | 72,000 | 655,880 | 9.1094 | 3.008 | 3.005 | 3.012 | 3.008 | 3.025 | 217,802 | 3.0114 | 0.11% |
| 2010-10-18 | 0 | 9.090 | 9.090 | 9.120 | 9.080 | 9.180 | 146,000 | 1,328,460 | 9.0990 | 3.005 | 3.005 | 3.015 | 3.002 | 3.035 | 441,654 | 3.0079 | -0.76% |
| 2010-10-15 | 0 | 9.160 | 9.160 | 9.180 | 9.080 | 9.190 | 56,000 | 508,920 | 9.0879 | 3.028 | 3.028 | 3.035 | 3.002 | 3.038 | 169,402 | 3.0042 | -0.33% |
| 2010-10-14 | 0 | 9.190 | 9.170 | 9.190 | 9.160 | 9.190 | 114,640 | 1,051,744 | 9.1743 | 3.038 | 3.031 | 3.038 | 3.028 | 3.038 | 346,789 | 3.0328 | 0.66% |
| 2010-10-13 | 0 | 9.130 | 9.150 | 9.180 | 9.110 | 9.220 | 14,000 | 128,860 | 9.2043 | 3.018 | 3.025 | 3.035 | 3.012 | 3.048 | 42,350 | 3.0427 | 0.33% |
| 2010-10-12 | 0 | 9.100 | 9.100 | 9.120 | 9.080 | 9.120 | 52,000 | 473,200 | 9.1000 | 3.008 | 3.008 | 3.015 | 3.002 | 3.015 | 157,302 | 3.0082 | -0.76% |
| 2010-10-11 | 0 | 9.170 | 9.160 | 9.180 | 9.140 | 9.200 | 90,000 | 824,620 | 9.1624 | 3.031 | 3.028 | 3.035 | 3.021 | 3.041 | 272,253 | 3.0289 | 0.22% |
| 2010-10-08 | 0 | 9.150 | 9.140 | 9.160 | 9.140 | 9.200 | 137,560 | 1,260,422 | 9.1627 | 3.025 | 3.021 | 3.028 | 3.021 | 3.041 | 416,123 | 3.0290 | 0.77% |
| 2010-10-07 | 0 | 9.080 | 9.080 | 9.180 | 9.080 | 9.190 | 80,000 | 728,820 | 9.1103 | 3.002 | 3.002 | 3.035 | 3.002 | 3.038 | 242,002 | 3.0116 | -1.30% |
| 2010-10-06 | 0 | 9.200 | 9.180 | 9.200 | 9.170 | 9.300 | 152,000 | 1,402,820 | 9.2291 | 3.041 | 3.035 | 3.041 | 3.031 | 3.074 | 459,805 | 3.0509 | 0.33% |
| 2010-10-05 | 0 | 9.170 | 9.160 | 9.170 | 9.130 | 9.250 | 80,000 | 733,780 | 9.1723 | 3.031 | 3.028 | 3.031 | 3.018 | 3.058 | 242,002 | 3.0321 | 0.00% |
| 2010-10-04 | 0 | 9.170 | 9.130 | 9.170 | 9.120 | 9.250 | 196,000 | 1,797,180 | 9.1693 | 3.031 | 3.018 | 3.031 | 3.015 | 3.058 | 592,906 | 3.0311 | 0.66% |
| 2010-09-30 | 0 | 9.110 | 9.100 | 9.120 | 9.080 | 9.130 | 150,000 | 1,367,320 | 9.1155 | 3.012 | 3.008 | 3.015 | 3.002 | 3.018 | 453,755 | 3.0133 | -0.22% |
| 2010-09-29 | 0 | 9.130 | 9.120 | 9.130 | 9.060 | 9.170 | 136,000 | 1,240,120 | 9.1185 | 3.018 | 3.015 | 3.018 | 2.995 | 3.031 | 411,404 | 3.0144 | 1.44% |
| 2010-09-28 | 0 | 9.000 | 9.010 | 9.090 | 9.000 | 9.130 | 66,000 | 598,280 | 9.0648 | 2.975 | 2.978 | 3.005 | 2.975 | 3.018 | 199,652 | 2.9966 | -1.42% |
| 2010-09-27 | 0 | 9.130 | 9.100 | 9.140 | 9.040 | 9.180 | 126,000 | 1,150,000 | 9.1270 | 3.018 | 3.008 | 3.021 | 2.988 | 3.035 | 381,154 | 3.0172 | 1.56% |
| 2010-09-24 | 0 | 8.990 | 9.000 | 9.030 | 8.970 | 9.030 | 44,000 | 396,280 | 9.0064 | 2.972 | 2.975 | 2.985 | 2.965 | 2.985 | 133,101 | 2.9773 | 0.22% |
| 2010-09-22 | 0 | 8.970 | 8.970 | 8.980 | 8.880 | 8.990 | 44,000 | 393,600 | 8.9455 | 2.965 | 2.965 | 2.969 | 2.936 | 2.972 | 133,101 | 2.9571 | 0.22% |
| 2010-09-21 | 0 | 8.950 | 8.890 | 8.980 | 8.880 | 9.000 | 66,000 | 590,000 | 8.9394 | 2.959 | 2.939 | 2.969 | 2.936 | 2.975 | 199,652 | 2.9551 | 0.79% |
| 2010-09-20 | 0 | 8.880 | 8.870 | 8.930 | 8.880 | 8.980 | 74,000 | 659,620 | 8.9138 | 2.936 | 2.932 | 2.952 | 2.936 | 2.969 | 223,852 | 2.9467 | 0.00% |
| 2010-09-17 | 0 | 8.880 | 8.820 | 8.900 | 8.720 | 8.880 | 102,000 | 898,880 | 8.8125 | 2.936 | 2.916 | 2.942 | 2.883 | 2.936 | 308,553 | 2.9132 | 1.14% |
| 2010-09-16 | 0 | 8.780 | 8.760 | 8.820 | 8.750 | 8.840 | 83,000 | 730,000 | 8.7952 | 2.902 | 2.896 | 2.916 | 2.893 | 2.922 | 251,078 | 2.9075 | 0.57% |
| 2010-09-15 | 0 | 8.830 | 8.830 | 8.840 | 8.790 | 8.980 | 676,000 | 5,992,440 | 8.8646 | 2.886 | 2.886 | 2.889 | 2.873 | 2.935 | 2,068,344 | 2.8972 | -0.11% |
| 2010-09-14 | 0 | 8.840 | 8.840 | 8.880 | 8.790 | 8.880 | 328,000 | 2,891,600 | 8.8159 | 2.889 | 2.889 | 2.902 | 2.873 | 2.902 | 1,003,575 | 2.8813 | -0.67% |
| 2010-09-13 | 0 | 8.900 | 8.820 | 8.900 | 8.780 | 8.900 | 158,000 | 1,389,740 | 8.7958 | 2.909 | 2.883 | 2.909 | 2.870 | 2.909 | 483,430 | 2.8748 | 1.48% |
| 2010-09-10 | 0 | 8.770 | 8.750 | 8.800 | 8.720 | 8.780 | 112,000 | 981,200 | 8.7607 | 2.866 | 2.860 | 2.876 | 2.850 | 2.870 | 342,684 | 2.8633 | 0.34% |
| 2010-09-09 | 0 | 8.740 | 8.740 | 8.780 | 8.730 | 8.800 | 174,000 | 1,527,660 | 8.7797 | 2.857 | 2.857 | 2.870 | 2.853 | 2.876 | 532,385 | 2.8695 | 0.00% |
| 2010-09-08 | 0 | 8.740 | 8.730 | 8.790 | 8.720 | 8.850 | 66,000 | 578,260 | 8.7615 | 2.857 | 2.853 | 2.873 | 2.850 | 2.892 | 201,939 | 2.8635 | -0.68% |
| 2010-09-07 | 0 | 8.800 | 8.800 | 8.830 | 8.780 | 8.800 | 8,000 | 70,360 | 8.7950 | 2.876 | 2.876 | 2.886 | 2.870 | 2.876 | 24,477 | 2.8745 | 0.00% |
| 2010-09-06 | 0 | 8.800 | 8.720 | 8.800 | 8.700 | 8.800 | 116,000 | 1,015,420 | 8.7536 | 2.876 | 2.850 | 2.876 | 2.843 | 2.876 | 354,923 | 2.8610 | 1.38% |
| 2010-09-03 | 0 | 8.680 | 8.670 | 8.720 | 8.680 | 8.750 | 204,000 | 1,775,200 | 8.7020 | 2.837 | 2.834 | 2.850 | 2.837 | 2.860 | 624,175 | 2.8441 | -0.46% |
| 2010-09-02 | 0 | 8.720 | 8.720 | 8.750 | 8.700 | 8.700 | 34,000 | 295,800 | 8.7000 | 2.850 | 2.850 | 2.860 | 2.843 | 2.843 | 104,029 | 2.8434 | 1.28% |
| 2010-09-01 | 0 | 8.610 | 8.610 | 8.700 | 8.560 | 8.650 | 164,000 | 1,415,440 | 8.6307 | 2.814 | 2.814 | 2.843 | 2.798 | 2.827 | 501,788 | 2.8208 | -0.46% |
| 2010-08-31 | 0 | 8.650 | 8.600 | 8.710 | 8.650 | 8.700 | 82,000 | 712,220 | 8.6856 | 2.827 | 2.811 | 2.847 | 2.827 | 2.843 | 250,894 | 2.8387 | -0.57% |
| 2010-08-30 | 0 | 8.700 | 8.660 | 8.750 | 8.700 | 8.710 | 92,000 | 800,960 | 8.7061 | 2.843 | 2.830 | 2.860 | 2.843 | 2.847 | 281,491 | 2.8454 | -0.11% |
| 2010-08-27 | 0 | 8.710 | 8.660 | 8.750 | 8.680 | 8.850 | 132,000 | 1,150,540 | 8.7162 | 2.847 | 2.830 | 2.860 | 2.837 | 2.892 | 403,878 | 2.8487 | -0.68% |
| 2010-08-26 | 0 | 8.770 | 8.770 | 8.800 | 8.700 | 8.750 | 74,000 | 644,240 | 8.7059 | 2.866 | 2.866 | 2.876 | 2.843 | 2.860 | 226,416 | 2.8454 | 0.23% |
| 2010-08-25 | 0 | 8.750 | 8.750 | 8.800 | 8.710 | 8.740 | 62,000 | 541,020 | 8.7261 | 2.860 | 2.860 | 2.876 | 2.847 | 2.857 | 189,700 | 2.8520 | -0.91% |
| 2010-08-24 | 0 | 8.830 | 8.800 | 8.840 | 8.740 | 8.830 | 66,000 | 579,800 | 8.7848 | 2.886 | 2.876 | 2.889 | 2.857 | 2.886 | 201,939 | 2.8712 | 0.68% |
| 2010-08-23 | 0 | 8.770 | 8.770 | 8.850 | 8.750 | 8.850 | 198,000 | 1,741,300 | 8.7944 | 2.866 | 2.866 | 2.892 | 2.860 | 2.892 | 605,817 | 2.8743 | -0.68% |
| 2010-08-20 | 0 | 8.830 | 8.830 | 8.850 | 8.760 | 8.830 | 64,000 | 561,860 | 8.7791 | 2.886 | 2.886 | 2.892 | 2.863 | 2.886 | 195,820 | 2.8693 | 0.00% |
| 2010-08-19 | 0 | 8.830 | 8.830 | 8.880 | 8.790 | 8.880 | 138,000 | 1,217,620 | 8.8233 | 2.886 | 2.886 | 2.902 | 2.873 | 2.902 | 422,236 | 2.8837 | -0.45% |
| 2010-08-18 | 0 | 8.870 | 8.830 | 8.890 | 8.830 | 8.930 | 126,000 | 1,116,940 | 8.8646 | 2.899 | 2.886 | 2.906 | 2.886 | 2.919 | 385,520 | 2.8972 | -0.56% |
| 2010-08-17 | 0 | 8.920 | 8.920 | 8.930 | 8.920 | 9.000 | 34,000 | 303,880 | 8.9376 | 2.915 | 2.915 | 2.919 | 2.915 | 2.941 | 104,029 | 2.9211 | 0.11% |
| 2010-08-16 | 0 | 8.910 | 8.910 | 8.940 | 8.910 | 9.030 | 216,000 | 1,934,660 | 8.9568 | 2.912 | 2.912 | 2.922 | 2.912 | 2.951 | 660,891 | 2.9274 | -1.87% |
| 2010-08-13 | 0 | 9.080 | 9.080 | 9.130 | 9.060 | 9.110 | 82,000 | 745,080 | 9.0863 | 2.968 | 2.968 | 2.984 | 2.961 | 2.977 | 250,894 | 2.9697 | 0.00% |
| 2010-08-12 | 0 | 9.080 | 9.080 | 9.150 | 9.030 | 9.100 | 254,000 | 2,298,220 | 9.0481 | 2.968 | 2.968 | 2.991 | 2.951 | 2.974 | 777,159 | 2.9572 | -0.22% |
| 2010-08-11 | 0 | 9.100 | 9.100 | 9.130 | 9.100 | 9.260 | 164,000 | 1,501,760 | 9.1571 | 2.974 | 2.974 | 2.984 | 2.974 | 3.026 | 501,788 | 2.9928 | -0.11% |
| 2010-08-10 | 0 | 9.110 | 9.100 | 9.110 | 9.100 | 9.230 | 116,000 | 1,063,000 | 9.1638 | 2.977 | 2.974 | 2.977 | 2.974 | 3.017 | 354,923 | 2.9950 | 0.11% |
| 2010-08-09 | 0 | 9.100 | 9.080 | 9.120 | 9.040 | 9.150 | 162,000 | 1,471,900 | 9.0858 | 2.974 | 2.968 | 2.981 | 2.955 | 2.991 | 495,668 | 2.9695 | 0.44% |
| 2010-08-06 | 0 | 9.060 | 9.040 | 9.090 | 9.010 | 9.120 | 130,580 | 1,180,931 | 9.0437 | 2.961 | 2.955 | 2.971 | 2.945 | 2.981 | 399,533 | 2.9558 | 0.55% |
| 2010-08-05 | 0 | 9.010 | 9.010 | 9.020 | 9.010 | 9.050 | 92,321 | 833,685 | 9.0303 | 2.945 | 2.945 | 2.948 | 2.945 | 2.958 | 282,473 | 2.9514 | -0.44% |
| 2010-08-04 | 0 | 9.050 | 9.040 | 9.050 | 9.020 | 9.070 | 270,000 | 2,443,140 | 9.0487 | 2.958 | 2.955 | 2.958 | 2.948 | 2.964 | 826,114 | 2.9574 | -0.55% |
| 2010-08-03 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.330 | 460,000 | 4,192,560 | 9.1143 | 2.974 | 2.974 | 2.991 | 2.958 | 3.049 | 1,407,453 | 2.9788 | -2.15% |
| 2010-08-02 | 0 | 9.300 | 9.300 | 9.340 | 9.050 | 9.460 | 562,580 | 5,174,790 | 9.1983 | 3.040 | 3.040 | 3.053 | 2.958 | 3.092 | 1,721,315 | 3.0063 | 0.54% |
| 2010-07-30 | 0 | 9.250 | 9.230 | 9.270 | 8.680 | 9.290 | 1,392,000 | 12,697,720 | 9.1219 | 3.023 | 3.017 | 3.030 | 2.837 | 3.036 | 4,259,076 | 2.9813 | 9.08% |
| 2010-07-29 | 0 | 8.480 | 8.440 | 8.480 | 8.320 | 8.590 | 214,000 | 1,819,100 | 8.5005 | 2.772 | 2.758 | 2.772 | 2.719 | 2.807 | 654,772 | 2.7782 | 1.92% |
| 2010-07-28 | 0 | 8.320 | 8.300 | 8.350 | 8.300 | 8.350 | 96,000 | 798,340 | 8.3160 | 2.719 | 2.713 | 2.729 | 2.713 | 2.729 | 293,729 | 2.7179 | 1.46% |
| 2010-07-27 | 0 | 8.200 | 8.180 | 8.210 | 8.200 | 8.200 | 26,000 | 213,200 | 8.2000 | 2.680 | 2.673 | 2.683 | 2.680 | 2.680 | 79,552 | 2.6800 | 0.61% |
| 2010-07-26 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.180 | 40,480 | 330,428 | 8.1627 | 2.664 | 2.664 | 2.680 | 2.664 | 2.673 | 123,856 | 2.6678 | -0.12% |
| 2010-07-23 | 0 | 8.160 | 8.160 | 8.250 | 8.160 | 8.380 | 64,000 | 525,620 | 8.2128 | 2.667 | 2.667 | 2.696 | 2.667 | 2.739 | 195,820 | 2.6842 | -0.24% |
| 2010-07-22 | 0 | 8.180 | 8.150 | 8.190 | 8.150 | 8.180 | 68,000 | 554,400 | 8.1529 | 2.673 | 2.664 | 2.677 | 2.664 | 2.673 | 208,058 | 2.6646 | 0.37% |
| 2010-07-21 | 0 | 8.150 | 8.150 | 8.180 | 8.100 | 8.150 | 56,000 | 454,880 | 8.1229 | 2.664 | 2.664 | 2.673 | 2.647 | 2.664 | 171,342 | 2.6548 | 1.24% |
| 2010-07-20 | 0 | 8.050 | 8.020 | 8.110 | 8.020 | 8.100 | 84,000 | 676,720 | 8.0562 | 2.631 | 2.621 | 2.651 | 2.621 | 2.647 | 257,013 | 2.6330 | 0.00% |
| 2010-07-19 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.100 | 51,000 | 412,650 | 8.0912 | 2.631 | 2.631 | 2.647 | 2.631 | 2.647 | 156,044 | 2.6445 | -0.62% |
| 2010-07-16 | 0 | 8.100 | 8.030 | 8.100 | 8.010 | 8.100 | 52,000 | 420,800 | 8.0923 | 2.647 | 2.624 | 2.647 | 2.618 | 2.647 | 159,103 | 2.6448 | 0.00% |
| 2010-07-15 | 0 | 8.100 | 8.000 | 8.100 | 7.980 | 8.100 | 78,000 | 628,880 | 8.0626 | 2.647 | 2.615 | 2.647 | 2.608 | 2.647 | 238,655 | 2.6351 | -0.74% |
| 2010-07-14 | 0 | 8.160 | 8.050 | 8.160 | 8.020 | 8.160 | 30,000 | 243,660 | 8.1220 | 2.667 | 2.631 | 2.667 | 2.621 | 2.667 | 91,790 | 2.6545 | 0.74% |
| 2010-07-13 | 0 | 8.100 | 8.050 | 8.100 | 8.060 | 8.100 | 58,000 | 467,960 | 8.0683 | 2.647 | 2.631 | 2.647 | 2.634 | 2.647 | 177,462 | 2.6370 | 0.50% |
| 2010-07-12 | 0 | 8.060 | 8.010 | 8.060 | 8.060 | 8.130 | 14,000 | 113,120 | 8.0800 | 2.634 | 2.618 | 2.634 | 2.634 | 2.657 | 42,836 | 2.6408 | -0.37% |
| 2010-07-09 | 0 | 8.090 | 8.030 | 8.130 | 8.090 | 8.090 | 8,000 | 64,760 | 8.0950 | 2.644 | 2.624 | 2.657 | 2.644 | 2.644 | 24,477 | 2.6457 | 1.76% |
| 2010-07-08 | 0 | 7.950 | 7.950 | 8.080 | 7.920 | 7.980 | 30,000 | 238,060 | 7.9353 | 2.598 | 2.598 | 2.641 | 2.589 | 2.608 | 91,790 | 2.5935 | -0.63% |
| 2010-07-07 | 0 | 8.000 | 7.910 | 8.000 | 7.910 | 8.080 | 80,000 | 643,240 | 8.0405 | 2.615 | 2.585 | 2.615 | 2.585 | 2.641 | 244,774 | 2.6279 | -0.99% |
| 2010-07-06 | 0 | 8.080 | 7.890 | 8.080 | 7.810 | 8.080 | 64,000 | 510,340 | 7.9741 | 2.641 | 2.579 | 2.641 | 2.553 | 2.641 | 195,820 | 2.6062 | 2.02% |
| 2010-07-05 | 0 | 7.920 | 7.920 | 7.990 | 7.900 | 7.920 | 18,000 | 142,400 | 7.9111 | 2.589 | 2.589 | 2.611 | 2.582 | 2.589 | 55,074 | 2.5856 | -0.75% |
| 2010-07-02 | 0 | 7.980 | 7.900 | 7.980 | 7.900 | 8.050 | 156,000 | 1,247,360 | 7.9959 | 2.608 | 2.582 | 2.608 | 2.582 | 2.631 | 477,310 | 2.6133 | -1.24% |
| 2010-06-30 | 0 | 8.080 | 8.050 | 8.080 | 7.960 | 8.080 | 44,000 | 354,180 | 8.0495 | 2.641 | 2.631 | 2.641 | 2.602 | 2.641 | 134,626 | 2.6308 | 0.00% |
| 2010-06-29 | 0 | 8.080 | 8.020 | 8.080 | 8.100 | 8.150 | 58,000 | 470,200 | 8.1069 | 2.641 | 2.621 | 2.641 | 2.647 | 2.664 | 177,462 | 2.6496 | -1.46% |
| 2010-06-28 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.300 | 70,000 | 576,580 | 8.2369 | 2.680 | 2.664 | 2.696 | 2.680 | 2.713 | 214,178 | 2.6921 | -0.61% |
| 2010-06-25 | 0 | 8.250 | 8.250 | 8.280 | 8.100 | 8.290 | 36,000 | 295,680 | 8.2133 | 2.696 | 2.696 | 2.706 | 2.647 | 2.709 | 110,149 | 2.6844 | -0.60% |
| 2010-06-24 | 0 | 8.300 | 8.200 | 8.300 | 8.150 | 8.300 | 62,000 | 509,020 | 8.2100 | 2.713 | 2.680 | 2.713 | 2.664 | 2.713 | 189,700 | 2.6833 | 1.34% |
| 2010-06-23 | 0 | 8.190 | 8.120 | 8.200 | 8.080 | 8.230 | 56,000 | 456,280 | 8.1479 | 2.677 | 2.654 | 2.680 | 2.641 | 2.690 | 171,342 | 2.6630 | -0.73% |
| 2010-06-22 | 0 | 8.250 | 7.920 | 8.250 | 7.930 | 8.250 | 116,000 | 933,800 | 8.0500 | 2.696 | 2.589 | 2.696 | 2.592 | 2.696 | 354,923 | 2.6310 | 4.04% |
| 2010-06-21 | 0 | 7.930 | 7.900 | 7.930 | 7.760 | 7.930 | 126,000 | 989,360 | 7.8521 | 2.592 | 2.582 | 2.592 | 2.536 | 2.592 | 385,520 | 2.5663 | 2.06% |
| 2010-06-18 | 0 | 7.770 | 7.760 | 7.820 | 7.750 | 7.900 | 71,000 | 551,970 | 7.7742 | 2.539 | 2.536 | 2.556 | 2.533 | 2.582 | 217,237 | 2.5409 | -0.38% |
| 2010-06-17 | 0 | 7.800 | 7.760 | 7.800 | 7.740 | 7.800 | 16,000 | 124,100 | 7.7563 | 2.549 | 2.536 | 2.549 | 2.530 | 2.549 | 48,955 | 2.5350 | 0.91% |
| 2010-06-15 | 0 | 7.730 | 7.720 | 7.780 | 7.700 | 7.730 | 32,000 | 247,280 | 7.7275 | 2.526 | 2.523 | 2.543 | 2.517 | 2.526 | 97,910 | 2.5256 | -0.90% |
| 2010-06-14 | 0 | 7.800 | 7.770 | 7.870 | 7.660 | 7.830 | 142,000 | 1,103,720 | 7.7727 | 2.549 | 2.539 | 2.572 | 2.504 | 2.559 | 434,475 | 2.5404 | 0.65% |
| 2010-06-11 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 66,660 | 518,649 | 7.7805 | 2.533 | 2.533 | 2.549 | 2.533 | 2.549 | 203,958 | 2.5429 | 0.26% |
| 2010-06-10 | 0 | 7.730 | 7.730 | 7.740 | 7.730 | 7.730 | 30,000 | 231,900 | 7.7300 | 2.526 | 2.526 | 2.530 | 2.526 | 2.526 | 91,790 | 2.5264 | 0.00% |
| 2010-06-09 | 0 | 7.730 | 7.690 | 7.770 | 7.680 | 7.770 | 64,000 | 492,280 | 7.6919 | 2.526 | 2.513 | 2.539 | 2.510 | 2.539 | 195,820 | 2.5139 | 0.39% |
| 2010-06-08 | 0 | 7.700 | 7.630 | 7.700 | 7.610 | 7.700 | 77,000 | 589,190 | 7.6518 | 2.517 | 2.494 | 2.517 | 2.487 | 2.517 | 235,595 | 2.5009 | 0.00% |
| 2010-06-07 | 0 | 7.700 | 7.650 | 7.750 | 7.500 | 7.750 | 74,000 | 566,420 | 7.6543 | 2.517 | 2.500 | 2.533 | 2.451 | 2.533 | 226,416 | 2.5017 | -3.02% |
| 2010-06-04 | 0 | 7.940 | 7.900 | 7.950 | 7.850 | 7.940 | 76,000 | 599,980 | 7.8945 | 2.595 | 2.582 | 2.598 | 2.566 | 2.595 | 232,536 | 2.5802 | 0.51% |
| 2010-06-03 | 0 | 7.900 | 7.900 | 7.920 | 7.800 | 7.920 | 178,000 | 1,403,540 | 7.8851 | 2.582 | 2.582 | 2.589 | 2.549 | 2.589 | 544,623 | 2.5771 | 2.33% |
| 2010-06-02 | 0 | 7.720 | 7.720 | 7.740 | 7.610 | 7.720 | 132,000 | 1,017,000 | 7.7045 | 2.523 | 2.523 | 2.530 | 2.487 | 2.523 | 403,878 | 2.5181 | 0.78% |
| 2010-06-01 | 0 | 7.660 | 7.650 | 7.720 | 7.570 | 7.750 | 22,000 | 168,400 | 7.6545 | 2.504 | 2.500 | 2.523 | 2.474 | 2.533 | 67,313 | 2.5017 | -0.52% |
| 2010-05-31 | 0 | 7.700 | 7.630 | 7.720 | 7.660 | 7.750 | 24,000 | 184,820 | 7.7008 | 2.517 | 2.494 | 2.523 | 2.504 | 2.533 | 73,432 | 2.5169 | -0.65% |
| 2010-05-28 | 0 | 7.750 | 7.870 | 7.920 | 7.700 | 8.050 | 100,000 | 783,280 | 7.8328 | 2.533 | 2.572 | 2.589 | 2.517 | 2.631 | 305,968 | 2.5600 | 0.65% |
| 2010-05-27 | 0 | 7.700 | 7.600 | 7.760 | 7.420 | 7.700 | 56,000 | 421,480 | 7.5264 | 2.517 | 2.484 | 2.536 | 2.425 | 2.517 | 171,342 | 2.4599 | 3.77% |
| 2010-05-26 | 0 | 7.420 | 7.410 | 7.420 | 7.400 | 7.570 | 191,000 | 1,423,650 | 7.4537 | 2.425 | 2.422 | 2.425 | 2.419 | 2.474 | 584,399 | 2.4361 | -0.54% |
| 2010-05-25 | 0 | 7.460 | 7.360 | 7.460 | 7.360 | 7.650 | 158,000 | 1,189,980 | 7.5315 | 2.438 | 2.405 | 2.438 | 2.405 | 2.500 | 483,430 | 2.4615 | -3.87% |
| 2010-05-24 | 0 | 7.760 | 7.720 | 7.770 | 7.710 | 7.800 | 170,000 | 1,316,020 | 7.7413 | 2.536 | 2.523 | 2.539 | 2.520 | 2.549 | 520,146 | 2.5301 | 1.97% |
| 2010-05-20 | 0 | 7.610 | 7.700 | 7.770 | 7.570 | 7.940 | 290,000 | 2,233,740 | 7.7026 | 2.487 | 2.517 | 2.539 | 2.474 | 2.595 | 887,308 | 2.5174 | -4.28% |
| 2010-05-19 | 0 | 7.950 | 7.900 | 7.950 | 7.910 | 8.000 | 94,400 | 752,420 | 7.9706 | 2.598 | 2.582 | 2.598 | 2.585 | 2.615 | 288,834 | 2.6050 | -1.36% |
| 2010-05-18 | 0 | 8.060 | 8.060 | 8.080 | 8.000 | 8.100 | 32,000 | 258,400 | 8.0750 | 2.634 | 2.634 | 2.641 | 2.615 | 2.647 | 97,910 | 2.6392 | -0.98% |
| 2010-05-17 | 0 | 8.140 | 7.970 | 8.140 | 7.970 | 8.140 | 82,000 | 660,400 | 8.0537 | 2.660 | 2.605 | 2.660 | 2.605 | 2.660 | 250,894 | 2.6322 | -0.97% |
| 2010-05-14 | 0 | 8.220 | 8.200 | 8.230 | 8.190 | 8.230 | 60,000 | 492,800 | 8.2133 | 2.687 | 2.680 | 2.690 | 2.677 | 2.690 | 183,581 | 2.6844 | -0.12% |
| 2010-05-13 | 0 | 8.230 | 8.210 | 8.230 | 8.100 | 8.300 | 78,000 | 639,720 | 8.2015 | 2.690 | 2.683 | 2.690 | 2.647 | 2.713 | 238,655 | 2.6805 | 1.11% |
| 2010-05-12 | 0 | 8.140 | 8.110 | 8.140 | 8.140 | 8.200 | 72,580 | 592,283 | 8.1604 | 2.660 | 2.651 | 2.660 | 2.660 | 2.680 | 222,072 | 2.6671 | -0.85% |
| 2010-05-11 | 0 | 8.210 | 8.200 | 8.250 | 8.180 | 8.340 | 82,000 | 675,340 | 8.2359 | 2.683 | 2.680 | 2.696 | 2.673 | 2.726 | 250,894 | 2.6917 | -1.08% |
| 2010-05-10 | 0 | 8.300 | 8.170 | 8.300 | 8.100 | 8.300 | 113,600 | 928,360 | 8.1722 | 2.713 | 2.670 | 2.713 | 2.647 | 2.713 | 347,580 | 2.6709 | 2.85% |
| 2010-05-07 | 0 | 8.070 | 8.060 | 8.090 | 8.060 | 8.150 | 186,000 | 1,508,500 | 8.1102 | 2.638 | 2.634 | 2.644 | 2.634 | 2.664 | 569,101 | 2.6507 | -1.94% |
| 2010-05-06 | 0 | 8.230 | 8.200 | 8.230 | 8.090 | 8.380 | 214,000 | 1,748,220 | 8.1693 | 2.690 | 2.680 | 2.690 | 2.644 | 2.739 | 654,772 | 2.6700 | -1.91% |
| 2010-05-05 | 0 | 8.390 | 8.330 | 8.390 | 8.300 | 8.460 | 264,000 | 2,209,700 | 8.3701 | 2.742 | 2.723 | 2.742 | 2.713 | 2.765 | 807,756 | 2.7356 | -1.99% |
| 2010-05-04 | 0 | 8.560 | 8.540 | 8.580 | 8.500 | 8.600 | 114,000 | 977,900 | 8.5781 | 2.798 | 2.791 | 2.804 | 2.778 | 2.811 | 348,804 | 2.8036 | -0.23% |
| 2010-05-03 | 0 | 8.580 | 8.540 | 8.600 | 8.420 | 8.580 | 14,000 | 118,200 | 8.4429 | 2.804 | 2.791 | 2.811 | 2.752 | 2.804 | 42,836 | 2.7594 | -0.81% |
| 2010-04-30 | 0 | 8.650 | 8.610 | 8.650 | 8.410 | 8.650 | 220,000 | 1,888,520 | 8.5842 | 2.827 | 2.814 | 2.827 | 2.749 | 2.827 | 673,130 | 2.8056 | 2.49% |
| 2010-04-29 | 0 | 8.440 | 8.430 | 8.440 | 8.440 | 8.600 | 186,200 | 1,585,310 | 8.5140 | 2.758 | 2.755 | 2.758 | 2.758 | 2.811 | 569,713 | 2.7826 | -1.86% |
| 2010-04-28 | 0 | 8.600 | 8.580 | 8.600 | 8.600 | 8.760 | 230,000 | 1,991,580 | 8.6590 | 2.811 | 2.804 | 2.811 | 2.811 | 2.863 | 703,727 | 2.8300 | -1.83% |
| 2010-04-27 | 0 | 8.760 | 8.700 | 8.760 | 8.760 | 8.830 | 160,000 | 1,408,240 | 8.8015 | 2.863 | 2.843 | 2.863 | 2.863 | 2.886 | 489,549 | 2.8766 | -0.79% |
| 2010-04-26 | 0 | 8.830 | 8.800 | 8.850 | 8.700 | 8.880 | 234,580 | 2,066,180 | 8.8080 | 2.886 | 2.876 | 2.892 | 2.843 | 2.902 | 717,740 | 2.8787 | 0.57% |
| 2010-04-23 | 0 | 8.780 | 8.710 | 8.780 | 8.700 | 8.880 | 600,000 | 5,314,220 | 8.8570 | 2.870 | 2.847 | 2.870 | 2.843 | 2.902 | 1,835,809 | 2.8948 | -0.23% |
| 2010-04-22 | 0 | 8.800 | 8.750 | 8.830 | 8.720 | 8.900 | 104,000 | 919,940 | 8.8456 | 2.876 | 2.860 | 2.886 | 2.850 | 2.909 | 318,207 | 2.8910 | -1.12% |
| 2010-04-21 | 0 | 8.900 | 8.890 | 8.910 | 8.850 | 8.960 | 326,000 | 2,898,640 | 8.8915 | 2.909 | 2.906 | 2.912 | 2.892 | 2.928 | 997,456 | 2.9060 | 0.23% |
| 2010-04-20 | 0 | 8.880 | 8.880 | 8.920 | 8.630 | 8.960 | 486,000 | 4,289,980 | 8.8271 | 2.902 | 2.902 | 2.915 | 2.821 | 2.928 | 1,487,005 | 2.8850 | 3.26% |
| 2010-04-19 | 0 | 8.600 | 8.580 | 8.620 | 8.520 | 8.770 | 642,580 | 5,532,393 | 8.6097 | 2.811 | 2.804 | 2.817 | 2.785 | 2.866 | 1,966,090 | 2.8139 | 1.90% |
| 2010-04-16 | 0 | 8.540 | 8.500 | 8.550 | 8.450 | 8.630 | 354,580 | 3,036,192 | 8.5628 | 2.758 | 2.746 | 2.762 | 2.729 | 2.788 | 1,097,756 | 2.7658 | -1.50% |
| 2010-04-15 | 0 | 8.670 | 8.660 | 8.690 | 8.650 | 8.890 | 272,000 | 2,385,320 | 8.7696 | 2.800 | 2.797 | 2.807 | 2.794 | 2.872 | 842,094 | 2.8326 | -0.34% |
| 2010-04-14 | 0 | 8.700 | 8.640 | 8.700 | 8.230 | 8.750 | 672,000 | 5,709,640 | 8.4965 | 2.810 | 2.791 | 2.810 | 2.658 | 2.826 | 2,080,467 | 2.7444 | 6.10% |
| 2010-04-13 | 0 | 8.200 | 8.200 | 8.230 | 8.110 | 8.240 | 264,000 | 2,161,600 | 8.1879 | 2.649 | 2.649 | 2.658 | 2.620 | 2.662 | 817,326 | 2.6447 | 0.61% |
| 2010-04-12 | 0 | 8.150 | 8.120 | 8.150 | 8.040 | 8.220 | 380,000 | 3,095,360 | 8.1457 | 2.632 | 2.623 | 2.632 | 2.597 | 2.655 | 1,176,455 | 2.6311 | 1.75% |
| 2010-04-09 | 0 | 8.010 | 8.010 | 8.030 | 7.890 | 8.020 | 256,000 | 2,038,660 | 7.9635 | 2.587 | 2.587 | 2.594 | 2.549 | 2.590 | 792,559 | 2.5723 | 2.82% |
| 2010-04-08 | 0 | 7.790 | 7.790 | 7.820 | 7.760 | 7.890 | 180,000 | 1,404,720 | 7.8040 | 2.516 | 2.516 | 2.526 | 2.507 | 2.549 | 557,268 | 2.5207 | -0.13% |
| 2010-04-07 | 0 | 7.800 | 7.790 | 7.800 | 7.730 | 7.810 | 190,000 | 1,478,340 | 7.7807 | 2.519 | 2.516 | 2.519 | 2.497 | 2.523 | 588,227 | 2.5132 | 1.17% |
| 2010-04-01 | 0 | 7.710 | 7.710 | 7.720 | 7.700 | 7.720 | 20,000 | 154,160 | 7.7080 | 2.490 | 2.490 | 2.494 | 2.487 | 2.494 | 61,919 | 2.4897 | -0.13% |
| 2010-03-31 | 0 | 7.720 | 7.710 | 7.730 | 7.700 | 7.720 | 56,000 | 431,900 | 7.7125 | 2.494 | 2.490 | 2.497 | 2.487 | 2.494 | 173,372 | 2.4912 | 0.00% |
| 2010-03-30 | 0 | 7.720 | 7.720 | 7.730 | 7.710 | 7.720 | 94,000 | 725,440 | 7.7174 | 2.494 | 2.494 | 2.497 | 2.490 | 2.494 | 291,018 | 2.4928 | 0.00% |
| 2010-03-29 | 0 | 7.720 | 7.710 | 7.730 | 7.700 | 7.730 | 116,000 | 895,320 | 7.7183 | 2.494 | 2.490 | 2.497 | 2.487 | 2.497 | 359,128 | 2.4930 | 0.52% |
| 2010-03-26 | 0 | 7.680 | 7.660 | 7.700 | 7.630 | 7.680 | 228,000 | 1,744,580 | 7.6517 | 2.481 | 2.474 | 2.487 | 2.465 | 2.481 | 705,873 | 2.4715 | 0.66% |
| 2010-03-25 | 0 | 7.630 | 7.620 | 7.630 | 7.620 | 7.640 | 98,000 | 747,620 | 7.6288 | 2.465 | 2.461 | 2.465 | 2.461 | 2.468 | 303,401 | 2.4641 | -0.26% |
| 2010-03-24 | 0 | 7.650 | 7.640 | 7.650 | 7.640 | 7.670 | 138,000 | 1,056,360 | 7.6548 | 2.471 | 2.468 | 2.471 | 2.468 | 2.477 | 427,239 | 2.4725 | 0.26% |
| 2010-03-23 | 0 | 7.630 | 7.630 | 7.660 | 7.600 | 7.650 | 56,000 | 427,380 | 7.6318 | 2.465 | 2.465 | 2.474 | 2.455 | 2.471 | 173,372 | 2.4651 | -0.26% |
| 2010-03-22 | 0 | 7.650 | 7.650 | 7.670 | 7.590 | 7.700 | 116,000 | 885,660 | 7.6350 | 2.471 | 2.471 | 2.477 | 2.452 | 2.487 | 359,128 | 2.4661 | -1.16% |
| 2010-03-19 | 0 | 7.740 | 7.730 | 7.750 | 7.730 | 7.760 | 176,000 | 1,362,900 | 7.7438 | 2.500 | 2.497 | 2.503 | 2.497 | 2.507 | 544,884 | 2.5013 | 0.52% |
| 2010-03-18 | 0 | 7.700 | 7.670 | 7.700 | 7.670 | 7.830 | 30,000 | 231,700 | 7.7233 | 2.487 | 2.477 | 2.487 | 2.477 | 2.529 | 92,878 | 2.4947 | -0.77% |
| 2010-03-17 | 0 | 7.760 | 7.700 | 7.770 | 7.660 | 7.780 | 198,000 | 1,530,500 | 7.7298 | 2.507 | 2.487 | 2.510 | 2.474 | 2.513 | 612,995 | 2.4968 | 1.44% |
| 2010-03-16 | 0 | 7.650 | 7.650 | 7.660 | 7.610 | 7.610 | 10,000 | 76,100 | 7.6100 | 2.471 | 2.471 | 2.474 | 2.458 | 2.458 | 30,959 | 2.4581 | -1.29% |
| 2010-03-15 | 0 | 7.750 | 7.640 | 7.750 | 7.600 | 7.750 | 52,000 | 398,360 | 7.6608 | 2.503 | 2.468 | 2.503 | 2.455 | 2.503 | 160,989 | 2.4745 | 0.65% |
| 2010-03-12 | 0 | 7.700 | 7.640 | 7.740 | 7.570 | 7.740 | 114,000 | 870,440 | 7.6354 | 2.487 | 2.468 | 2.500 | 2.445 | 2.500 | 352,936 | 2.4663 | 0.79% |
| 2010-03-11 | 0 | 7.640 | 7.580 | 7.640 | 7.540 | 7.640 | 92,000 | 699,600 | 7.6043 | 2.468 | 2.448 | 2.468 | 2.435 | 2.468 | 284,826 | 2.4562 | 1.73% |
| 2010-03-10 | 0 | 7.510 | 7.490 | 7.520 | 7.400 | 7.580 | 86,000 | 645,760 | 7.5088 | 2.426 | 2.419 | 2.429 | 2.390 | 2.448 | 266,250 | 2.4254 | 1.49% |
| 2010-03-09 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.400 | 10,200 | 75,460 | 7.3980 | 2.390 | 2.390 | 2.406 | 2.390 | 2.390 | 31,579 | 2.3896 | -0.67% |
| 2010-03-08 | 0 | 7.450 | 7.440 | 7.460 | 7.440 | 7.460 | 44,000 | 327,840 | 7.4509 | 2.406 | 2.403 | 2.410 | 2.403 | 2.410 | 136,221 | 2.4067 | 0.13% |
| 2010-03-05 | 0 | 7.440 | 7.380 | 7.450 | 7.400 | 7.440 | 54,000 | 400,460 | 7.4159 | 2.403 | 2.384 | 2.406 | 2.390 | 2.403 | 167,180 | 2.3954 | 0.27% |
| 2010-03-04 | 0 | 7.420 | 7.410 | 7.420 | 7.390 | 7.570 | 262,000 | 1,946,920 | 7.4310 | 2.397 | 2.393 | 2.397 | 2.387 | 2.445 | 811,135 | 2.4002 | 0.41% |
| 2010-03-03 | 0 | 7.390 | 7.300 | 7.390 | 7.170 | 7.390 | 72,000 | 527,400 | 7.3250 | 2.387 | 2.358 | 2.387 | 2.316 | 2.387 | 222,907 | 2.3660 | 0.54% |
| 2010-03-02 | 0 | 7.350 | 7.240 | 7.360 | 7.330 | 7.360 | 38,000 | 279,320 | 7.3505 | 2.374 | 2.339 | 2.377 | 2.368 | 2.377 | 117,645 | 2.3743 | -0.68% |
| 2010-03-01 | 0 | 7.400 | 7.340 | 7.400 | 7.330 | 7.410 | 38,000 | 279,900 | 7.3658 | 2.390 | 2.371 | 2.390 | 2.368 | 2.393 | 117,645 | 2.3792 | 0.95% |
| 2010-02-26 | 0 | 7.330 | 7.160 | 7.330 | 7.330 | 7.330 | 52,200 | 382,626 | 7.3300 | 2.368 | 2.313 | 2.368 | 2.368 | 2.368 | 161,608 | 2.3676 | 1.24% |
| 2010-02-25 | 0 | 7.240 | 7.140 | 7.250 | 7.150 | 7.240 | 58,000 | 416,000 | 7.1724 | 2.339 | 2.306 | 2.342 | 2.309 | 2.339 | 179,564 | 2.3167 | 0.98% |
| 2010-02-24 | 0 | 7.170 | 7.160 | 7.200 | 7.040 | 7.200 | 8,000 | 57,220 | 7.1525 | 2.316 | 2.313 | 2.326 | 2.274 | 2.326 | 24,767 | 2.3103 | 0.28% |
| 2010-02-23 | 0 | 7.150 | 7.150 | 7.190 | 7.020 | 7.200 | 26,000 | 186,080 | 7.1569 | 2.309 | 2.309 | 2.322 | 2.267 | 2.326 | 80,494 | 2.3117 | 0.14% |
| 2010-02-22 | 0 | 7.140 | 7.140 | 7.180 | 7.110 | 7.180 | 94,000 | 672,180 | 7.1509 | 2.306 | 2.306 | 2.319 | 2.297 | 2.319 | 291,018 | 2.3098 | 0.56% |
| 2010-02-19 | 0 | 7.100 | 7.030 | 7.150 | 7.020 | 7.150 | 44,000 | 311,280 | 7.0745 | 2.293 | 2.271 | 2.309 | 2.267 | 2.309 | 136,221 | 2.2851 | -0.98% |
| 2010-02-18 | 0 | 7.170 | 7.170 | 7.180 | 7.110 | 7.210 | 46,000 | 329,860 | 7.1709 | 2.316 | 2.316 | 2.319 | 2.297 | 2.329 | 142,413 | 2.3162 | -0.55% |
| 2010-02-17 | 0 | 7.210 | 7.210 | 7.270 | 7.050 | 7.310 | 62,000 | 444,280 | 7.1658 | 2.329 | 2.329 | 2.348 | 2.277 | 2.361 | 191,948 | 2.3146 | -1.23% |
| 2010-02-12 | 0 | 7.300 | 7.110 | 7.400 | 7.050 | 7.400 | 64,000 | 457,780 | 7.1528 | 2.358 | 2.297 | 2.390 | 2.277 | 2.390 | 198,140 | 2.3104 | 3.11% |
| 2010-02-11 | 0 | 7.080 | 7.060 | 7.130 | 7.010 | 7.080 | 30,000 | 210,660 | 7.0220 | 2.287 | 2.280 | 2.303 | 2.264 | 2.287 | 92,878 | 2.2681 | 1.00% |
| 2010-02-10 | 0 | 7.010 | 7.010 | 7.100 | 6.950 | 7.000 | 28,000 | 195,460 | 6.9807 | 2.264 | 2.264 | 2.293 | 2.245 | 2.261 | 86,686 | 2.2548 | 0.14% |
| 2010-02-09 | 0 | 7.000 | 6.980 | 7.050 | 6.930 | 7.000 | 72,000 | 503,180 | 6.9886 | 2.261 | 2.255 | 2.277 | 2.238 | 2.261 | 222,907 | 2.2574 | -1.13% |
| 2010-02-08 | 0 | 7.080 | 7.080 | 7.120 | - | - | 0 | 0 | - | 2.287 | 2.287 | 2.300 | - | - | 0 | - | 0.57% |
| 2010-02-05 | 0 | 7.040 | 7.000 | 7.100 | 7.010 | 7.040 | 12,000 | 84,180 | 7.0150 | 2.274 | 2.261 | 2.293 | 2.264 | 2.274 | 37,151 | 2.2659 | -1.81% |
| 2010-02-04 | 0 | 7.170 | 7.100 | 7.270 | - | - | 0 | 0 | - | 2.316 | 2.293 | 2.348 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 7.170 | 7.140 | 7.230 | 6.950 | 7.170 | 46,000 | 327,880 | 7.1278 | 2.316 | 2.306 | 2.335 | 2.245 | 2.316 | 142,413 | 2.3023 | 0.42% |
| 2010-02-02 | 0 | 7.140 | 7.140 | 7.200 | 7.060 | 7.130 | 16,000 | 113,800 | 7.1125 | 2.306 | 2.306 | 2.326 | 2.280 | 2.303 | 49,535 | 2.2974 | 0.14% |
| 2010-02-01 | 0 | 7.130 | 7.050 | 7.160 | 7.040 | 7.130 | 100,000 | 705,420 | 7.0542 | 2.303 | 2.277 | 2.313 | 2.274 | 2.303 | 309,593 | 2.2785 | 1.28% |
| 2010-01-29 | 0 | 7.040 | 7.030 | 7.170 | 7.040 | 7.100 | 52,000 | 368,460 | 7.0858 | 2.274 | 2.271 | 2.316 | 2.274 | 2.293 | 160,989 | 2.2887 | -0.85% |
| 2010-01-28 | 0 | 7.100 | 7.100 | 7.200 | 7.050 | 7.200 | 138,000 | 984,760 | 7.1359 | 2.293 | 2.293 | 2.326 | 2.277 | 2.326 | 427,239 | 2.3049 | 0.00% |
| 2010-01-27 | 0 | 7.100 | 7.100 | 7.140 | 7.050 | 7.300 | 90,000 | 642,900 | 7.1433 | 2.293 | 2.293 | 2.306 | 2.277 | 2.358 | 278,634 | 2.3073 | -0.84% |
| 2010-01-26 | 0 | 7.160 | 7.160 | 7.190 | 7.150 | 7.290 | 90,000 | 648,460 | 7.2051 | 2.313 | 2.313 | 2.322 | 2.309 | 2.355 | 278,634 | 2.3273 | -1.78% |
| 2010-01-25 | 0 | 7.290 | 7.290 | 7.380 | 7.290 | 7.410 | 182,200 | 1,337,842 | 7.3427 | 2.355 | 2.355 | 2.384 | 2.355 | 2.393 | 564,079 | 2.3717 | -2.80% |
| 2010-01-22 | 0 | 7.500 | 7.480 | 7.560 | 7.350 | 7.600 | 164,000 | 1,217,260 | 7.4223 | 2.423 | 2.416 | 2.442 | 2.374 | 2.455 | 507,733 | 2.3974 | -1.96% |
| 2010-01-21 | 0 | 7.650 | 7.650 | 7.660 | 7.650 | 7.700 | 392,620 | 3,005,752 | 7.6556 | 2.471 | 2.471 | 2.474 | 2.471 | 2.487 | 1,215,525 | 2.4728 | 0.00% |
| 2010-01-20 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.670 | 237,800 | 1,820,070 | 7.6538 | 2.471 | 2.471 | 2.487 | 2.471 | 2.477 | 736,213 | 2.4722 | 0.00% |
| 2010-01-19 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.680 | 1,304,200 | 9,977,776 | 7.6505 | 2.471 | 2.471 | 2.487 | 2.471 | 2.481 | 4,037,716 | 2.4711 | 0.00% |
| 2010-01-18 | 0 | 7.650 | 7.640 | 7.690 | 7.630 | 7.700 | 116,400 | 891,756 | 7.6611 | 2.471 | 2.468 | 2.484 | 2.465 | 2.487 | 360,367 | 2.4746 | 0.00% |
| 2010-01-15 | 0 | 7.650 | 7.610 | 7.740 | 7.620 | 7.660 | 52,000 | 397,100 | 7.6365 | 2.471 | 2.458 | 2.500 | 2.461 | 2.474 | 160,989 | 2.4666 | 0.00% |
| 2010-01-14 | 0 | 7.650 | 7.650 | 7.730 | 7.620 | 7.660 | 72,000 | 550,620 | 7.6475 | 2.471 | 2.471 | 2.497 | 2.461 | 2.474 | 222,907 | 2.4702 | 0.00% |
| 2010-01-13 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.780 | 92,000 | 703,180 | 7.6433 | 2.471 | 2.471 | 2.487 | 2.455 | 2.513 | 284,826 | 2.4688 | -2.42% |
| 2010-01-12 | 0 | 7.840 | 7.710 | 7.840 | 7.840 | 7.850 | 4,000 | 31,380 | 7.8450 | 2.532 | 2.490 | 2.532 | 2.532 | 2.536 | 12,384 | 2.5340 | -0.13% |
| 2010-01-11 | 0 | 7.850 | 7.700 | 7.870 | 7.850 | 7.900 | 24,000 | 188,600 | 7.8583 | 2.536 | 2.487 | 2.542 | 2.536 | 2.552 | 74,302 | 2.5383 | 0.77% |
| 2010-01-08 | 0 | 7.790 | 7.680 | 7.790 | 7.790 | 7.790 | 6,000 | 46,740 | 7.7900 | 2.516 | 2.481 | 2.516 | 2.516 | 2.516 | 18,576 | 2.5162 | 0.26% |
| 2010-01-07 | 0 | 7.770 | 7.660 | 7.770 | 7.650 | 7.780 | 36,000 | 277,980 | 7.7217 | 2.510 | 2.474 | 2.510 | 2.471 | 2.513 | 111,454 | 2.4941 | 0.91% |
| 2010-01-06 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.770 | 32,000 | 244,680 | 7.6463 | 2.487 | 2.471 | 2.487 | 2.455 | 2.510 | 99,070 | 2.4698 | 1.45% |
| 2010-01-05 | 0 | 7.590 | 7.680 | 7.700 | 7.580 | 7.680 | 74,000 | 561,460 | 7.5873 | 2.452 | 2.481 | 2.487 | 2.448 | 2.481 | 229,099 | 2.4507 | 0.13% |
| 2010-01-04 | 0 | 7.580 | 7.400 | 7.610 | 7.500 | 7.600 | 32,000 | 241,800 | 7.5563 | 2.448 | 2.390 | 2.458 | 2.423 | 2.455 | 99,070 | 2.4407 | 0.53% |
| 2009-12-31 | 0 | 7.540 | 7.420 | 7.540 | 7.290 | 7.550 | 92,000 | 677,820 | 7.3676 | 2.435 | 2.397 | 2.435 | 2.355 | 2.439 | 284,826 | 2.3798 | 3.01% |
| 2009-12-30 | 0 | 7.320 | 7.320 | 7.340 | 7.240 | 7.250 | 14,000 | 101,440 | 7.2457 | 2.364 | 2.364 | 2.371 | 2.339 | 2.342 | 43,343 | 2.3404 | 0.97% |
| 2009-12-29 | 0 | 7.250 | 7.240 | 7.390 | 7.190 | 7.380 | 100,000 | 722,480 | 7.2248 | 2.342 | 2.339 | 2.387 | 2.322 | 2.384 | 309,593 | 2.3336 | -1.76% |
| 2009-12-28 | 0 | 7.380 | 7.280 | 7.400 | - | - | 0 | 0 | - | 2.384 | 2.351 | 2.390 | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 7.380 | 7.350 | 7.380 | 7.300 | 7.380 | 24,000 | 176,060 | 7.3358 | 2.384 | 2.374 | 2.384 | 2.358 | 2.384 | 74,302 | 2.3695 | 2.22% |
| 2009-12-23 | 0 | 7.220 | 7.180 | 7.290 | 7.200 | 7.220 | 54,000 | 389,280 | 7.2089 | 2.332 | 2.319 | 2.355 | 2.326 | 2.332 | 167,180 | 2.3285 | 0.28% |
| 2009-12-22 | 0 | 7.200 | 7.200 | 7.260 | 7.180 | 7.190 | 16,000 | 114,980 | 7.1863 | 2.326 | 2.326 | 2.345 | 2.319 | 2.322 | 49,535 | 2.3212 | 0.28% |
| 2009-12-21 | 0 | 7.180 | 7.150 | 7.180 | 7.150 | 7.200 | 58,000 | 417,040 | 7.1903 | 2.319 | 2.309 | 2.319 | 2.309 | 2.326 | 179,564 | 2.3225 | -0.69% |
| 2009-12-18 | 0 | 7.230 | 7.190 | 7.230 | 7.000 | 7.500 | 466,000 | 3,325,040 | 7.1353 | 2.335 | 2.322 | 2.335 | 2.261 | 2.423 | 1,442,705 | 2.3047 | -4.62% |
| 2009-12-17 | 0 | 7.580 | 7.560 | 7.600 | 7.580 | 7.700 | 70,000 | 533,660 | 7.6237 | 2.448 | 2.442 | 2.455 | 2.448 | 2.487 | 216,715 | 2.4625 | -2.19% |
| 2009-12-16 | 0 | 7.750 | 7.700 | 7.790 | 7.680 | 7.750 | 174,000 | 1,343,460 | 7.7210 | 2.503 | 2.487 | 2.516 | 2.481 | 2.503 | 538,692 | 2.4939 | -1.52% |
| 2009-12-15 | 0 | 7.870 | 7.740 | 7.870 | 7.680 | 7.880 | 48,000 | 373,700 | 7.7854 | 2.542 | 2.500 | 2.542 | 2.481 | 2.545 | 148,605 | 2.5147 | 0.90% |
| 2009-12-14 | 0 | 7.800 | 7.760 | 7.800 | 7.700 | 7.800 | 32,000 | 249,000 | 7.7813 | 2.519 | 2.507 | 2.519 | 2.487 | 2.519 | 99,070 | 2.5134 | 0.65% |
| 2009-12-11 | 0 | 7.750 | 7.740 | 7.760 | 7.700 | 7.820 | 102,000 | 790,540 | 7.7504 | 2.503 | 2.500 | 2.507 | 2.487 | 2.526 | 315,785 | 2.5034 | 0.13% |
| 2009-12-10 | 0 | 7.740 | 7.710 | 7.740 | 7.680 | 7.890 | 190,000 | 1,468,660 | 7.7298 | 2.500 | 2.490 | 2.500 | 2.481 | 2.549 | 588,227 | 2.4968 | -1.15% |
| 2009-12-09 | 0 | 7.830 | 7.830 | 7.840 | 7.760 | 7.980 | 60,000 | 469,400 | 7.8233 | 2.529 | 2.529 | 2.532 | 2.507 | 2.578 | 185,756 | 2.5270 | -1.01% |
| 2009-12-08 | 0 | 7.910 | 7.890 | 7.930 | 7.900 | 7.960 | 106,000 | 841,100 | 7.9349 | 2.555 | 2.549 | 2.561 | 2.552 | 2.571 | 328,169 | 2.5630 | 0.13% |
| 2009-12-07 | 0 | 7.900 | 7.890 | 7.980 | 7.820 | 7.900 | 88,000 | 692,760 | 7.8723 | 2.552 | 2.549 | 2.578 | 2.526 | 2.552 | 272,442 | 2.5428 | 1.02% |
| 2009-12-04 | 0 | 7.820 | 7.800 | 7.840 | 7.750 | 7.820 | 52,000 | 404,840 | 7.7854 | 2.526 | 2.519 | 2.532 | 2.503 | 2.526 | 160,989 | 2.5147 | 0.26% |
| 2009-12-03 | 0 | 7.800 | 7.780 | 7.850 | 7.760 | 7.850 | 52,000 | 405,380 | 7.7958 | 2.519 | 2.513 | 2.536 | 2.507 | 2.536 | 160,989 | 2.5181 | -0.13% |
| 2009-12-02 | 0 | 7.810 | 7.800 | 7.810 | 7.780 | 7.880 | 170,000 | 1,327,860 | 7.8109 | 2.523 | 2.519 | 2.523 | 2.513 | 2.545 | 526,309 | 2.5230 | 0.00% |
| 2009-12-01 | 0 | 7.810 | 7.770 | 7.820 | 7.770 | 7.850 | 134,000 | 1,045,180 | 7.7999 | 2.523 | 2.510 | 2.526 | 2.510 | 2.536 | 414,855 | 2.5194 | 0.13% |
| 2009-11-30 | 0 | 7.800 | 7.780 | 7.860 | 7.630 | 7.890 | 258,000 | 1,997,000 | 7.7403 | 2.519 | 2.513 | 2.539 | 2.465 | 2.549 | 798,751 | 2.5002 | 4.00% |
| 2009-11-27 | 0 | 7.500 | 7.470 | 7.580 | 7.500 | 7.790 | 308,000 | 2,349,020 | 7.6267 | 2.423 | 2.413 | 2.448 | 2.423 | 2.516 | 953,547 | 2.4635 | -6.25% |
| 2009-11-26 | 0 | 8.000 | 7.970 | 8.000 | 7.980 | 8.020 | 142,000 | 1,134,680 | 7.9907 | 2.584 | 2.574 | 2.584 | 2.578 | 2.590 | 439,623 | 2.5810 | 0.00% |
| 2009-11-25 | 0 | 8.000 | 8.000 | 8.020 | 7.960 | 8.060 | 72,000 | 575,300 | 7.9903 | 2.584 | 2.584 | 2.590 | 2.571 | 2.603 | 222,907 | 2.5809 | 0.00% |
| 2009-11-24 | 0 | 8.000 | 7.980 | 8.050 | 7.960 | 8.090 | 270,000 | 2,160,700 | 8.0026 | 2.584 | 2.578 | 2.600 | 2.571 | 2.613 | 835,902 | 2.5849 | -0.25% |
| 2009-11-23 | 0 | 8.020 | 8.000 | 8.040 | 7.960 | 8.040 | 124,000 | 991,980 | 7.9998 | 2.590 | 2.584 | 2.597 | 2.571 | 2.597 | 383,896 | 2.5840 | 0.25% |
| 2009-11-20 | 0 | 8.000 | 7.980 | 8.030 | 7.960 | 8.000 | 14,000 | 111,820 | 7.9871 | 2.584 | 2.578 | 2.594 | 2.571 | 2.584 | 43,343 | 2.5799 | 0.00% |
| 2009-11-19 | 0 | 8.000 | 8.000 | 8.020 | 7.980 | 8.050 | 208,000 | 1,665,980 | 8.0095 | 2.584 | 2.584 | 2.590 | 2.578 | 2.600 | 643,954 | 2.5871 | 0.25% |
| 2009-11-18 | 0 | 7.980 | 7.970 | 8.040 | 7.820 | 8.110 | 532,000 | 4,242,240 | 7.9741 | 2.578 | 2.574 | 2.597 | 2.526 | 2.620 | 1,647,037 | 2.5757 | -0.25% |
| 2009-11-17 | 0 | 8.000 | 7.950 | 8.000 | 7.910 | 8.000 | 142,119 | 1,128,521 | 7.9407 | 2.584 | 2.568 | 2.584 | 2.555 | 2.584 | 439,991 | 2.5649 | 0.25% |
| 2009-11-16 | 0 | 7.980 | 7.950 | 7.980 | 7.790 | 7.990 | 360,000 | 2,842,080 | 7.8947 | 2.578 | 2.568 | 2.578 | 2.516 | 2.581 | 1,114,536 | 2.5500 | 3.64% |
| 2009-11-13 | 0 | 7.700 | 7.650 | 7.760 | 7.560 | 7.920 | 106,000 | 822,740 | 7.7617 | 2.487 | 2.471 | 2.507 | 2.442 | 2.558 | 328,169 | 2.5071 | -1.91% |
| 2009-11-12 | 0 | 7.850 | 7.820 | 7.890 | 7.250 | 8.000 | 536,000 | 4,125,680 | 7.6972 | 2.536 | 2.526 | 2.549 | 2.342 | 2.584 | 1,659,420 | 2.4862 | 9.03% |
| 2009-11-11 | 0 | 7.200 | 7.170 | 7.200 | 7.060 | 7.200 | 56,000 | 400,160 | 7.1457 | 2.326 | 2.316 | 2.326 | 2.280 | 2.326 | 173,372 | 2.3081 | 1.27% |
| 2009-11-10 | 0 | 7.110 | 7.110 | 7.120 | 7.070 | 7.140 | 79,000 | 562,310 | 7.1178 | 2.297 | 2.297 | 2.300 | 2.284 | 2.306 | 244,579 | 2.2991 | 0.00% |
| 2009-11-09 | 0 | 7.110 | 7.110 | 7.120 | 7.060 | 7.120 | 108,000 | 767,620 | 7.1076 | 2.297 | 2.297 | 2.300 | 2.280 | 2.300 | 334,361 | 2.2958 | 1.43% |
| 2009-11-06 | 0 | 7.010 | 7.010 | 7.050 | 6.980 | 7.000 | 92,000 | 643,640 | 6.9961 | 2.264 | 2.264 | 2.277 | 2.255 | 2.261 | 284,826 | 2.2598 | 0.72% |
| 2009-11-05 | 0 | 6.960 | 6.940 | 6.970 | 6.910 | 6.980 | 149,900 | 1,042,232 | 6.9528 | 2.248 | 2.242 | 2.251 | 2.232 | 2.255 | 464,080 | 2.2458 | -0.57% |
| 2009-11-04 | 0 | 7.000 | 7.000 | 7.020 | 6.960 | 7.020 | 88,000 | 616,160 | 7.0018 | 2.261 | 2.261 | 2.267 | 2.248 | 2.267 | 272,442 | 2.2616 | 0.29% |
| 2009-11-03 | 0 | 6.980 | 6.950 | 7.000 | 6.950 | 7.040 | 32,000 | 222,980 | 6.9681 | 2.255 | 2.245 | 2.261 | 2.245 | 2.274 | 99,070 | 2.2507 | 0.58% |
| 2009-11-02 | 0 | 6.940 | 6.940 | 6.960 | 6.900 | 6.950 | 318,000 | 2,206,640 | 6.9391 | 2.242 | 2.242 | 2.248 | 2.229 | 2.245 | 984,507 | 2.2414 | -1.00% |
| 2009-10-30 | 0 | 7.010 | 7.010 | 7.080 | 7.010 | 7.140 | 186,400 | 1,319,820 | 7.0806 | 2.264 | 2.264 | 2.287 | 2.264 | 2.306 | 577,082 | 2.2871 | 0.14% |
| 2009-10-29 | 0 | 7.000 | 6.940 | 7.020 | 6.900 | 7.120 | 328,000 | 2,284,480 | 6.9649 | 2.261 | 2.242 | 2.267 | 2.229 | 2.300 | 1,015,466 | 2.2497 | -2.10% |
| 2009-10-28 | 0 | 7.150 | 7.120 | 7.160 | 7.120 | 7.160 | 92,000 | 657,960 | 7.1517 | 2.309 | 2.300 | 2.313 | 2.300 | 2.313 | 284,826 | 2.3100 | -0.56% |
| 2009-10-27 | 0 | 7.190 | 7.160 | 7.190 | 7.100 | 7.200 | 152,000 | 1,091,360 | 7.1800 | 2.322 | 2.313 | 2.322 | 2.293 | 2.326 | 470,582 | 2.3192 | -0.14% |
| 2009-10-23 | 0 | 7.200 | 7.200 | 7.240 | 7.130 | 7.230 | 132,000 | 947,780 | 7.1802 | 2.326 | 2.326 | 2.339 | 2.303 | 2.335 | 408,663 | 2.3192 | 0.98% |
| 2009-10-22 | 0 | 7.130 | 7.060 | 7.130 | 7.030 | 7.130 | 176,000 | 1,243,900 | 7.0676 | 2.303 | 2.280 | 2.303 | 2.271 | 2.303 | 544,884 | 2.2829 | 0.56% |
| 2009-10-21 | 0 | 7.090 | 7.080 | 7.110 | 7.020 | 7.100 | 416,000 | 2,935,560 | 7.0566 | 2.290 | 2.287 | 2.297 | 2.267 | 2.293 | 1,287,908 | 2.2793 | 0.85% |
| 2009-10-20 | 0 | 7.030 | 7.020 | 7.050 | 7.000 | 7.100 | 344,000 | 2,427,460 | 7.0566 | 2.271 | 2.267 | 2.277 | 2.261 | 2.293 | 1,065,001 | 2.2793 | 0.00% |
| 2009-10-19 | 0 | 7.030 | 7.010 | 7.030 | 6.900 | 7.030 | 137,478 | 955,253 | 6.9484 | 2.271 | 2.264 | 2.271 | 2.229 | 2.271 | 425,623 | 2.2444 | 1.88% |
| 2009-10-16 | 0 | 6.900 | 6.900 | 6.920 | 6.890 | 6.940 | 256,200 | 1,767,784 | 6.9000 | 2.229 | 2.229 | 2.235 | 2.226 | 2.242 | 793,178 | 2.2287 | 0.15% |
| 2009-10-15 | 0 | 6.890 | 6.890 | 6.920 | 6.810 | 6.920 | 464,000 | 3,189,680 | 6.8743 | 2.226 | 2.226 | 2.235 | 2.200 | 2.235 | 1,436,513 | 2.2204 | 1.32% |
| 2009-10-14 | 0 | 6.800 | 6.800 | 6.820 | 6.770 | 6.850 | 152,000 | 1,033,280 | 6.7979 | 2.196 | 2.196 | 2.203 | 2.187 | 2.213 | 470,582 | 2.1957 | 0.00% |
| 2009-10-13 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.900 | 188,000 | 1,279,020 | 6.8033 | 2.196 | 2.196 | 2.213 | 2.196 | 2.229 | 582,035 | 2.1975 | 1.49% |
| 2009-10-12 | 0 | 6.700 | 6.700 | 6.760 | 6.600 | 6.780 | 312,000 | 2,094,040 | 6.7117 | 2.164 | 2.164 | 2.184 | 2.132 | 2.190 | 965,931 | 2.1679 | 1.52% |
| 2009-10-09 | 0 | 6.600 | 6.590 | 6.600 | 6.550 | 6.620 | 102,000 | 670,520 | 6.5737 | 2.132 | 2.129 | 2.132 | 2.116 | 2.138 | 315,785 | 2.1233 | 0.76% |
| 2009-10-08 | 0 | 6.550 | 6.550 | 6.560 | 6.500 | 6.560 | 122,400 | 797,880 | 6.5186 | 2.116 | 2.116 | 2.119 | 2.100 | 2.119 | 378,942 | 2.1055 | -0.15% |
| 2009-10-07 | 0 | 6.560 | 6.480 | 6.570 | 6.440 | 6.560 | 88,000 | 568,820 | 6.4639 | 2.119 | 2.093 | 2.122 | 2.080 | 2.119 | 272,442 | 2.0879 | 2.02% |
| 2009-10-06 | 0 | 6.430 | 6.410 | 6.430 | 6.370 | 6.430 | 62,000 | 396,340 | 6.3926 | 2.077 | 2.070 | 2.077 | 2.058 | 2.077 | 191,948 | 2.0648 | 0.78% |
| 2009-10-05 | 0 | 6.380 | 6.380 | 6.400 | 6.350 | 6.400 | 80,300 | 511,338 | 6.3678 | 2.061 | 2.061 | 2.067 | 2.051 | 2.067 | 248,603 | 2.0568 | 0.00% |
| 2009-10-02 | 0 | 6.380 | 6.350 | 6.360 | 6.360 | 6.450 | 66,000 | 421,220 | 6.3821 | 2.061 | 2.051 | 2.054 | 2.054 | 2.083 | 204,332 | 2.0615 | -1.24% |
| 2009-09-30 | 0 | 6.460 | 6.450 | 6.510 | 6.430 | 6.510 | 182,000 | 1,175,880 | 6.4609 | 2.087 | 2.083 | 2.103 | 2.077 | 2.103 | 563,460 | 2.0869 | -0.62% |
| 2009-09-29 | 0 | 6.500 | 6.460 | 6.540 | 6.450 | 6.560 | 440,000 | 2,861,460 | 6.5033 | 2.100 | 2.087 | 2.112 | 2.083 | 2.119 | 1,362,211 | 2.1006 | 0.62% |
| 2009-09-28 | 0 | 6.460 | 6.460 | 6.500 | 6.450 | 6.580 | 172,000 | 1,117,900 | 6.4994 | 2.087 | 2.087 | 2.100 | 2.083 | 2.125 | 532,501 | 2.0993 | -1.82% |
| 2009-09-25 | 0 | 6.580 | 6.580 | 6.600 | 6.500 | 6.620 | 198,000 | 1,305,020 | 6.5910 | 2.125 | 2.125 | 2.132 | 2.100 | 2.138 | 612,995 | 2.1289 | -0.30% |
| 2009-09-24 | 0 | 6.600 | 6.550 | 6.600 | 6.450 | 6.610 | 405,720 | 2,659,631 | 6.5553 | 2.132 | 2.116 | 2.132 | 2.083 | 2.135 | 1,256,082 | 2.1174 | -1.35% |
| 2009-09-23 | 0 | 6.690 | 6.630 | 6.700 | 6.600 | 6.700 | 128,000 | 852,780 | 6.6623 | 2.161 | 2.142 | 2.164 | 2.132 | 2.164 | 396,279 | 2.1520 | -0.59% |
| 2009-09-22 | 0 | 6.730 | 6.730 | 6.740 | 6.610 | 6.800 | 164,580 | 1,110,275 | 6.7461 | 2.174 | 2.174 | 2.177 | 2.135 | 2.196 | 509,529 | 2.1790 | 1.20% |
| 2009-09-21 | 0 | 6.650 | 6.610 | 6.650 | 6.620 | 6.750 | 258,000 | 1,726,780 | 6.6929 | 2.148 | 2.135 | 2.148 | 2.138 | 2.180 | 798,751 | 2.1619 | -0.89% |
| 2009-09-18 | 0 | 6.790 | 6.790 | 6.810 | 6.770 | 6.810 | 446,000 | 3,029,540 | 6.7927 | 2.167 | 2.167 | 2.174 | 2.161 | 2.174 | 1,397,249 | 2.1682 | -0.15% |
| 2009-09-17 | 0 | 6.800 | 6.790 | 6.810 | 6.680 | 6.810 | 932,000 | 6,305,680 | 6.7658 | 2.171 | 2.167 | 2.174 | 2.132 | 2.174 | 2,919,811 | 2.1596 | 2.26% |
| 2009-09-16 | 0 | 6.650 | 6.640 | 6.670 | 6.610 | 6.690 | 989,209 | 6,579,799 | 6.6516 | 2.123 | 2.119 | 2.129 | 2.110 | 2.135 | 3,099,038 | 2.1232 | 0.91% |
| 2009-09-15 | 0 | 6.590 | 6.540 | 6.590 | 6.350 | 6.590 | 28,000 | 181,040 | 6.4657 | 2.104 | 2.088 | 2.104 | 2.027 | 2.104 | 87,720 | 2.0638 | 0.76% |
| 2009-09-14 | 0 | 6.540 | 6.540 | 6.570 | 6.520 | 6.600 | 188,000 | 1,230,780 | 6.5467 | 2.088 | 2.088 | 2.097 | 2.081 | 2.107 | 588,975 | 2.0897 | -0.15% |
| 2009-09-11 | 0 | 6.550 | 6.550 | 6.580 | 6.320 | 6.660 | 966,000 | 6,350,000 | 6.5735 | 2.091 | 2.091 | 2.100 | 2.017 | 2.126 | 3,026,328 | 2.0983 | 2.50% |
| 2009-09-10 | 0 | 6.390 | 6.340 | 6.400 | 6.200 | 6.480 | 784,000 | 4,972,560 | 6.3426 | 2.040 | 2.024 | 2.043 | 1.979 | 2.068 | 2,456,150 | 2.0245 | 3.57% |
| 2009-09-09 | 0 | 6.170 | 6.170 | 6.190 | 6.110 | 6.160 | 170,000 | 1,042,800 | 6.1341 | 1.969 | 1.969 | 1.976 | 1.950 | 1.966 | 532,584 | 1.9580 | 0.33% |
| 2009-09-08 | 0 | 6.150 | 6.110 | 6.180 | 6.150 | 6.190 | 140,000 | 863,680 | 6.1691 | 1.963 | 1.950 | 1.973 | 1.963 | 1.976 | 438,598 | 1.9692 | -0.65% |
| 2009-09-07 | 0 | 6.190 | 6.160 | 6.210 | 6.160 | 6.230 | 138,000 | 853,780 | 6.1868 | 1.976 | 1.966 | 1.982 | 1.966 | 1.989 | 432,333 | 1.9748 | 0.16% |
| 2009-09-04 | 0 | 6.180 | 6.180 | 6.190 | 6.130 | 6.190 | 280,000 | 1,726,840 | 6.1673 | 1.973 | 1.973 | 1.976 | 1.957 | 1.976 | 877,196 | 1.9686 | 0.98% |
| 2009-09-03 | 0 | 6.120 | 6.100 | 6.140 | 5.960 | 6.150 | 347,000 | 2,113,550 | 6.0909 | 1.953 | 1.947 | 1.960 | 1.902 | 1.963 | 1,087,097 | 1.9442 | 2.34% |
| 2009-09-02 | 0 | 5.980 | 5.980 | 6.000 | 5.970 | 6.000 | 138,000 | 826,340 | 5.9880 | 1.909 | 1.909 | 1.915 | 1.906 | 1.915 | 432,333 | 1.9114 | 0.00% |
| 2009-09-01 | 0 | 5.980 | 5.970 | 6.000 | 5.920 | 6.030 | 317,624 | 1,898,680 | 5.9778 | 1.909 | 1.906 | 1.915 | 1.890 | 1.925 | 995,067 | 1.9081 | 0.50% |
| 2009-08-31 | 0 | 5.950 | 5.950 | 5.980 | 5.920 | 6.080 | 506,000 | 3,016,360 | 5.9612 | 1.899 | 1.899 | 1.909 | 1.890 | 1.941 | 1,585,219 | 1.9028 | -2.78% |
| 2009-08-28 | 0 | 6.120 | 6.100 | 6.150 | 6.100 | 6.130 | 184,000 | 1,124,260 | 6.1101 | 1.953 | 1.947 | 1.963 | 1.947 | 1.957 | 576,443 | 1.9503 | -0.16% |
| 2009-08-27 | 0 | 6.130 | 6.120 | 6.130 | 6.130 | 6.180 | 114,000 | 701,300 | 6.1518 | 1.957 | 1.953 | 1.957 | 1.957 | 1.973 | 357,144 | 1.9636 | -0.33% |
| 2009-08-26 | 0 | 6.150 | 6.150 | 6.160 | 6.120 | 6.200 | 66,000 | 406,380 | 6.1573 | 1.963 | 1.963 | 1.966 | 1.953 | 1.979 | 206,768 | 1.9654 | 0.16% |
| 2009-08-25 | 0 | 6.140 | 6.120 | 6.140 | 6.100 | 6.250 | 322,000 | 1,978,040 | 6.1430 | 1.960 | 1.953 | 1.960 | 1.947 | 1.995 | 1,008,776 | 1.9608 | -0.32% |
| 2009-08-24 | 0 | 6.160 | 6.160 | 6.190 | 6.030 | 6.180 | 492,000 | 3,021,500 | 6.1413 | 1.966 | 1.966 | 1.976 | 1.925 | 1.973 | 1,541,360 | 1.9603 | 2.33% |
| 2009-08-21 | 0 | 6.020 | 6.020 | 6.060 | 6.000 | 6.040 | 148,000 | 891,760 | 6.0254 | 1.922 | 1.922 | 1.934 | 1.915 | 1.928 | 463,661 | 1.9233 | -0.33% |
| 2009-08-20 | 0 | 6.040 | 6.030 | 6.060 | 5.970 | 6.040 | 376,000 | 2,261,400 | 6.0144 | 1.928 | 1.925 | 1.934 | 1.906 | 1.928 | 1,177,950 | 1.9198 | 0.67% |
| 2009-08-19 | 0 | 6.000 | 6.000 | 6.010 | 5.970 | 6.030 | 544,000 | 3,265,940 | 6.0036 | 1.915 | 1.915 | 1.918 | 1.906 | 1.925 | 1,704,267 | 1.9163 | -0.33% |
| 2009-08-18 | 0 | 6.020 | 6.010 | 6.020 | 5.900 | 6.030 | 726,000 | 4,346,260 | 5.9866 | 1.922 | 1.918 | 1.922 | 1.883 | 1.925 | 2,274,445 | 1.9109 | 0.00% |
| 2009-08-17 | 0 | 6.020 | 6.010 | 6.020 | 6.010 | 6.100 | 750,000 | 4,539,920 | 6.0532 | 1.922 | 1.918 | 1.922 | 1.918 | 1.947 | 2,349,633 | 1.9322 | -1.47% |
| 2009-08-14 | 0 | 6.110 | 6.100 | 6.130 | 6.020 | 6.150 | 776,000 | 4,729,280 | 6.0944 | 1.950 | 1.947 | 1.957 | 1.922 | 1.963 | 2,431,087 | 1.9453 | 1.16% |
| 2009-08-13 | 0 | 6.040 | 6.040 | 6.070 | 5.950 | 6.070 | 854,000 | 5,116,740 | 5.9915 | 1.928 | 1.928 | 1.938 | 1.899 | 1.938 | 2,675,449 | 1.9125 | 1.34% |
| 2009-08-12 | 0 | 5.960 | 5.960 | 5.980 | 5.920 | 6.000 | 310,000 | 1,845,760 | 5.9541 | 1.902 | 1.902 | 1.909 | 1.890 | 1.915 | 971,182 | 1.9005 | -0.67% |
| 2009-08-11 | 0 | 6.000 | 5.960 | 6.020 | 5.980 | 6.000 | 242,000 | 1,449,240 | 5.9886 | 1.915 | 1.902 | 1.922 | 1.909 | 1.915 | 758,148 | 1.9116 | 0.33% |
| 2009-08-10 | 0 | 5.980 | 5.970 | 6.010 | 5.930 | 6.000 | 166,500 | 994,765 | 5.9746 | 1.909 | 1.906 | 1.918 | 1.893 | 1.915 | 521,619 | 1.9071 | 0.67% |
| 2009-08-07 | 0 | 5.940 | 5.940 | 5.950 | 5.920 | 6.000 | 702,000 | 4,173,820 | 5.9456 | 1.896 | 1.896 | 1.899 | 1.890 | 1.915 | 2,199,257 | 1.8978 | 0.51% |
| 2009-08-06 | 0 | 5.910 | 5.910 | 5.930 | 5.850 | 5.920 | 242,640 | 1,425,919 | 5.8767 | 1.886 | 1.886 | 1.893 | 1.867 | 1.890 | 760,153 | 1.8758 | 0.17% |
| 2009-08-05 | 0 | 5.900 | 5.900 | 5.920 | 5.900 | 6.020 | 552,000 | 3,288,520 | 5.9575 | 1.883 | 1.883 | 1.890 | 1.883 | 1.922 | 1,729,330 | 1.9016 | -1.34% |
| 2009-08-04 | 0 | 5.980 | 5.980 | 6.010 | 5.930 | 6.100 | 646,000 | 3,906,520 | 6.0472 | 1.909 | 1.909 | 1.918 | 1.893 | 1.947 | 2,023,818 | 1.9303 | -0.83% |
| 2009-08-03 | 0 | 6.030 | 6.010 | 6.030 | 5.890 | 6.050 | 774,000 | 4,646,280 | 6.0029 | 1.925 | 1.918 | 1.925 | 1.880 | 1.931 | 2,424,822 | 1.9161 | 2.90% |
| 2009-07-31 | 0 | 5.860 | 5.840 | 5.880 | 5.750 | 5.870 | 680,000 | 3,939,240 | 5.7930 | 1.871 | 1.864 | 1.877 | 1.835 | 1.874 | 2,130,334 | 1.8491 | 3.35% |
| 2009-07-30 | 0 | 5.670 | 5.650 | 5.680 | 5.590 | 5.670 | 200,000 | 1,126,300 | 5.6315 | 1.810 | 1.803 | 1.813 | 1.784 | 1.810 | 626,569 | 1.7976 | 0.53% |
| 2009-07-29 | 0 | 5.640 | 5.640 | 5.670 | 5.510 | 5.760 | 812,000 | 4,562,140 | 5.6184 | 1.800 | 1.800 | 1.810 | 1.759 | 1.839 | 2,543,870 | 1.7934 | -1.23% |
| 2009-07-28 | 0 | 5.710 | 5.710 | 5.730 | 5.650 | 5.740 | 506,000 | 2,885,780 | 5.7031 | 1.823 | 1.823 | 1.829 | 1.803 | 1.832 | 1,585,219 | 1.8204 | 1.42% |
| 2009-07-27 | 0 | 5.630 | 5.630 | 5.650 | 5.610 | 5.660 | 722,000 | 4,069,560 | 5.6365 | 1.797 | 1.797 | 1.803 | 1.791 | 1.807 | 2,261,914 | 1.7992 | 0.54% |
| 2009-07-24 | 0 | 5.600 | 5.590 | 5.600 | 5.580 | 5.670 | 546,000 | 3,062,120 | 5.6083 | 1.788 | 1.784 | 1.788 | 1.781 | 1.810 | 1,710,533 | 1.7902 | -0.88% |
| 2009-07-23 | 0 | 5.650 | 5.620 | 5.660 | 5.600 | 5.680 | 226,000 | 1,274,680 | 5.6402 | 1.803 | 1.794 | 1.807 | 1.788 | 1.813 | 708,023 | 1.8003 | 0.89% |
| 2009-07-22 | 0 | 5.600 | 5.560 | 5.600 | 5.540 | 5.610 | 506,000 | 2,824,100 | 5.5812 | 1.788 | 1.775 | 1.788 | 1.768 | 1.791 | 1,585,219 | 1.7815 | 1.82% |
| 2009-07-21 | 0 | 5.500 | 5.480 | 5.500 | 5.460 | 5.520 | 184,000 | 1,011,860 | 5.4992 | 1.756 | 1.749 | 1.756 | 1.743 | 1.762 | 576,443 | 1.7554 | 1.48% |
| 2009-07-20 | 0 | 5.420 | 5.410 | 5.470 | 5.380 | 5.480 | 590,000 | 3,191,700 | 5.4097 | 1.730 | 1.727 | 1.746 | 1.717 | 1.749 | 1,848,378 | 1.7268 | 1.31% |
| 2009-07-17 | 0 | 5.350 | 5.350 | 5.380 | 5.340 | 5.390 | 234,000 | 1,254,500 | 5.3611 | 1.708 | 1.708 | 1.717 | 1.705 | 1.720 | 733,086 | 1.7113 | 0.75% |
| 2009-07-16 | 0 | 5.310 | 5.300 | 5.330 | 5.310 | 5.390 | 188,000 | 1,004,580 | 5.3435 | 1.695 | 1.692 | 1.701 | 1.695 | 1.720 | 588,975 | 1.7056 | 0.76% |
| 2009-07-15 | 0 | 5.270 | 5.260 | 5.290 | 5.180 | 5.350 | 292,000 | 1,537,160 | 5.2642 | 1.682 | 1.679 | 1.689 | 1.653 | 1.708 | 914,791 | 1.6803 | 1.15% |
| 2009-07-14 | 0 | 5.210 | 5.190 | 5.210 | 5.140 | 5.260 | 258,000 | 1,341,820 | 5.2009 | 1.663 | 1.657 | 1.663 | 1.641 | 1.679 | 808,274 | 1.6601 | 1.17% |
| 2009-07-13 | 0 | 5.150 | 5.150 | 5.190 | 5.140 | 5.200 | 114,000 | 589,640 | 5.1723 | 1.644 | 1.644 | 1.657 | 1.641 | 1.660 | 357,144 | 1.6510 | -0.96% |
| 2009-07-10 | 0 | 5.200 | 5.190 | 5.230 | 5.190 | 5.230 | 172,000 | 895,640 | 5.2072 | 1.660 | 1.657 | 1.669 | 1.657 | 1.669 | 538,849 | 1.6621 | 0.39% |
| 2009-07-09 | 0 | 5.180 | 5.180 | 5.220 | 5.150 | 5.220 | 200,000 | 1,037,800 | 5.1890 | 1.653 | 1.653 | 1.666 | 1.644 | 1.666 | 626,569 | 1.6563 | -0.96% |
| 2009-07-08 | 0 | 5.230 | 5.200 | 5.230 | 5.130 | 5.230 | 414,000 | 2,148,560 | 5.1898 | 1.669 | 1.660 | 1.669 | 1.637 | 1.669 | 1,296,998 | 1.6566 | -0.76% |
| 2009-07-07 | 0 | 5.270 | 5.270 | 5.290 | 5.210 | 5.380 | 228,000 | 1,201,260 | 5.2687 | 1.682 | 1.682 | 1.689 | 1.663 | 1.717 | 714,289 | 1.6818 | -0.38% |
| 2009-07-06 | 0 | 5.290 | 5.290 | 5.360 | 5.280 | 5.350 | 374,000 | 1,985,380 | 5.3085 | 1.689 | 1.689 | 1.711 | 1.685 | 1.708 | 1,171,684 | 1.6945 | -0.94% |
| 2009-07-03 | 0 | 5.340 | 5.330 | 5.340 | 5.300 | 5.380 | 370,000 | 1,973,960 | 5.3350 | 1.705 | 1.701 | 1.705 | 1.692 | 1.717 | 1,159,152 | 1.7029 | -0.74% |
| 2009-07-02 | 0 | 5.380 | 5.380 | 5.410 | 5.380 | 5.470 | 340,000 | 1,848,780 | 5.4376 | 1.717 | 1.717 | 1.727 | 1.717 | 1.746 | 1,065,167 | 1.7357 | -0.55% |
| 2009-06-30 | 0 | 5.410 | 5.410 | 5.450 | 5.410 | 5.590 | 342,200 | 1,873,384 | 5.4745 | 1.727 | 1.727 | 1.740 | 1.727 | 1.784 | 1,072,059 | 1.7475 | -1.46% |
| 2009-06-29 | 0 | 5.490 | 5.490 | 5.520 | 5.410 | 5.560 | 238,000 | 1,306,320 | 5.4887 | 1.752 | 1.752 | 1.762 | 1.727 | 1.775 | 745,617 | 1.7520 | -1.26% |
| 2009-06-26 | 0 | 5.560 | 5.550 | 5.590 | 5.240 | 5.600 | 1,638,000 | 8,875,960 | 5.4188 | 1.775 | 1.772 | 1.784 | 1.673 | 1.788 | 5,131,599 | 1.7297 | 4.51% |
| 2009-06-25 | 0 | 5.320 | 5.320 | 5.380 | 5.300 | 5.440 | 1,212,000 | 6,460,280 | 5.3303 | 1.698 | 1.698 | 1.717 | 1.692 | 1.736 | 3,797,008 | 1.7014 | -0.37% |
| 2009-06-24 | 0 | 5.340 | 5.340 | 5.380 | 5.250 | 5.400 | 148,000 | 786,480 | 5.3141 | 1.705 | 1.705 | 1.717 | 1.676 | 1.724 | 463,661 | 1.6962 | 2.69% |
| 2009-06-23 | 0 | 5.200 | 5.160 | 5.260 | 5.080 | 5.240 | 280,000 | 1,449,460 | 5.1766 | 1.660 | 1.647 | 1.679 | 1.622 | 1.673 | 877,196 | 1.6524 | -1.14% |
| 2009-06-22 | 0 | 5.260 | 5.260 | 5.300 | 5.250 | 5.340 | 168,000 | 890,720 | 5.3019 | 1.679 | 1.679 | 1.692 | 1.676 | 1.705 | 526,318 | 1.6924 | -0.94% |
| 2009-06-19 | 0 | 5.310 | 5.270 | 5.310 | 5.190 | 5.380 | 594,000 | 3,121,580 | 5.2552 | 1.695 | 1.682 | 1.695 | 1.657 | 1.717 | 1,860,910 | 1.6774 | 2.71% |
| 2009-06-18 | 0 | 5.170 | 5.110 | 5.170 | 5.100 | 5.510 | 938,000 | 4,927,200 | 5.2529 | 1.650 | 1.631 | 1.650 | 1.628 | 1.759 | 2,938,608 | 1.6767 | -6.85% |
| 2009-06-17 | 0 | 5.550 | 5.550 | 5.600 | 5.410 | 5.550 | 344,000 | 1,892,460 | 5.5013 | 1.772 | 1.772 | 1.788 | 1.727 | 1.772 | 1,077,699 | 1.7560 | 1.09% |
| 2009-06-16 | 0 | 5.490 | 5.490 | 5.540 | 5.450 | 5.580 | 417,000 | 2,297,460 | 5.5095 | 1.752 | 1.752 | 1.768 | 1.740 | 1.781 | 1,306,396 | 1.7586 | -1.61% |
| 2009-06-15 | 0 | 5.580 | 5.530 | 5.650 | 5.550 | 5.840 | 272,000 | 1,541,140 | 5.6660 | 1.781 | 1.765 | 1.803 | 1.772 | 1.864 | 852,134 | 1.8086 | -1.93% |
| 2009-06-12 | 0 | 5.690 | 5.650 | 5.700 | 5.650 | 5.800 | 323,558 | 1,855,489 | 5.7346 | 1.816 | 1.803 | 1.819 | 1.803 | 1.851 | 1,013,657 | 1.8305 | -0.18% |
| 2009-06-11 | 0 | 5.700 | 5.620 | 5.700 | 5.500 | 5.700 | 314,000 | 1,767,860 | 5.6301 | 1.819 | 1.794 | 1.819 | 1.756 | 1.819 | 983,713 | 1.7971 | 1.79% |
| 2009-06-10 | 0 | 5.600 | 5.540 | 5.600 | 5.450 | 5.680 | 684,000 | 3,783,860 | 5.5320 | 1.788 | 1.768 | 1.788 | 1.740 | 1.813 | 2,142,866 | 1.7658 | -0.71% |
| 2009-06-09 | 0 | 5.640 | 5.600 | 5.650 | 5.510 | 5.700 | 409,000 | 2,304,160 | 5.6336 | 1.800 | 1.788 | 1.803 | 1.759 | 1.819 | 1,281,333 | 1.7983 | -1.05% |
| 2009-06-08 | 0 | 5.700 | 5.680 | 5.700 | 5.700 | 5.880 | 622,000 | 3,599,000 | 5.7862 | 1.819 | 1.813 | 1.819 | 1.819 | 1.877 | 1,948,629 | 1.8469 | 0.00% |
| 2009-06-05 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 332,000 | 1,915,740 | 5.7703 | 1.819 | 1.819 | 1.835 | 1.819 | 1.851 | 1,040,104 | 1.8419 | 0.00% |
| 2009-06-04 | 0 | 5.700 | 5.680 | 5.700 | 5.600 | 5.750 | 888,000 | 5,016,920 | 5.6497 | 1.819 | 1.813 | 1.819 | 1.788 | 1.835 | 2,781,966 | 1.8034 | -1.72% |
| 2009-06-03 | 0 | 5.800 | 5.760 | 5.800 | 5.750 | 5.890 | 1,446,000 | 8,450,860 | 5.8443 | 1.851 | 1.839 | 1.851 | 1.835 | 1.880 | 4,530,093 | 1.8655 | 0.87% |
| 2009-06-02 | 0 | 5.750 | 5.730 | 5.770 | 5.730 | 6.050 | 1,298,000 | 7,664,940 | 5.9052 | 1.835 | 1.829 | 1.842 | 1.829 | 1.931 | 4,066,432 | 1.8849 | -4.17% |
| 2009-06-01 | 0 | 6.000 | 6.000 | 6.010 | 5.980 | 6.180 | 2,004,000 | 12,134,700 | 6.0552 | 1.915 | 1.915 | 1.918 | 1.909 | 1.973 | 6,278,221 | 1.9328 | -0.83% |
| 2009-05-29 | 0 | 6.050 | 6.030 | 6.050 | 5.930 | 6.070 | 2,100,000 | 12,622,380 | 6.0107 | 1.931 | 1.925 | 1.931 | 1.893 | 1.938 | 6,578,974 | 1.9186 | 3.60% |
| 2009-05-27 | 0 | 5.840 | 5.840 | 5.900 | 5.810 | 6.190 | 2,926,000 | 17,510,800 | 5.9846 | 1.864 | 1.864 | 1.883 | 1.855 | 1.976 | 9,166,703 | 1.9103 | 0.17% |
| 2009-05-26 | 0 | 5.830 | 5.830 | 5.840 | 5.130 | 5.940 | 2,977,675 | 16,842,229 | 5.6562 | 1.861 | 1.861 | 1.864 | 1.637 | 1.896 | 9,328,593 | 1.8054 | 12.77% |
| 2009-05-25 | 0 | 5.170 | 5.160 | 5.170 | 4.900 | 5.180 | 1,832,000 | 9,240,480 | 5.0439 | 1.650 | 1.647 | 1.650 | 1.564 | 1.653 | 5,739,371 | 1.6100 | 6.82% |
| 2009-05-22 | 0 | 4.840 | 4.820 | 4.840 | 4.700 | 4.850 | 558,000 | 2,678,980 | 4.8010 | 1.545 | 1.539 | 1.545 | 1.500 | 1.548 | 1,748,127 | 1.5325 | -0.21% |
| 2009-05-21 | 0 | 4.850 | 4.820 | 4.860 | 4.830 | 4.910 | 324,000 | 1,575,540 | 4.8628 | 1.548 | 1.539 | 1.551 | 1.542 | 1.567 | 1,015,042 | 1.5522 | 0.41% |
| 2009-05-20 | 0 | 4.830 | 4.830 | 4.860 | 4.810 | 4.920 | 274,000 | 1,330,760 | 4.8568 | 1.542 | 1.542 | 1.551 | 1.535 | 1.570 | 858,399 | 1.5503 | -0.62% |
| 2009-05-19 | 0 | 4.860 | 4.860 | 4.910 | 4.760 | 4.930 | 590,000 | 2,875,540 | 4.8738 | 1.551 | 1.551 | 1.567 | 1.519 | 1.574 | 1,848,378 | 1.5557 | 2.32% |
| 2009-05-18 | 0 | 4.750 | 4.750 | 4.810 | 4.600 | 4.880 | 764,000 | 3,640,700 | 4.7653 | 1.516 | 1.516 | 1.535 | 1.468 | 1.558 | 2,393,493 | 1.5211 | 1.06% |
| 2009-05-15 | 0 | 4.700 | 4.700 | 4.790 | 4.700 | 4.830 | 828,000 | 3,927,160 | 4.7429 | 1.500 | 1.500 | 1.529 | 1.500 | 1.542 | 2,593,995 | 1.5139 | 0.86% |
| 2009-05-14 | 0 | 4.660 | 4.660 | 4.670 | 4.550 | 4.720 | 670,000 | 3,114,420 | 4.6484 | 1.487 | 1.487 | 1.491 | 1.452 | 1.507 | 2,099,006 | 1.4838 | -4.12% |
| 2009-05-13 | 0 | 4.860 | 4.850 | 4.900 | 4.790 | 5.000 | 534,000 | 2,628,580 | 4.9224 | 1.551 | 1.548 | 1.564 | 1.529 | 1.596 | 1,672,939 | 1.5712 | 3.40% |
| 2009-05-12 | 0 | 4.700 | 4.680 | 4.730 | 4.650 | 4.750 | 633,000 | 2,976,020 | 4.7015 | 1.500 | 1.494 | 1.510 | 1.484 | 1.516 | 1,983,091 | 1.5007 | -0.42% |
| 2009-05-11 | 0 | 4.720 | 4.710 | 4.770 | 4.720 | 5.130 | 1,422,000 | 7,098,240 | 4.9917 | 1.507 | 1.503 | 1.523 | 1.507 | 1.637 | 4,454,905 | 1.5934 | -1.05% |
| 2009-05-08 | 0 | 4.770 | 4.680 | 4.770 | 4.330 | 4.800 | 1,280,400 | 5,918,048 | 4.6220 | 1.523 | 1.494 | 1.523 | 1.382 | 1.532 | 4,011,294 | 1.4753 | 9.66% |
| 2009-05-07 | 0 | 4.350 | 4.300 | 4.380 | 4.250 | 4.380 | 586,500 | 2,522,430 | 4.3008 | 1.389 | 1.373 | 1.398 | 1.357 | 1.398 | 1,837,413 | 1.3728 | 2.84% |
| 2009-05-06 | 0 | 4.230 | 4.200 | 4.230 | 3.860 | 4.240 | 340,000 | 1,389,080 | 4.0855 | 1.350 | 1.341 | 1.350 | 1.232 | 1.353 | 1,065,167 | 1.3041 | 8.46% |
| 2009-05-05 | 0 | 3.900 | 3.900 | 3.950 | 3.840 | 4.040 | 406,000 | 1,594,440 | 3.9272 | 1.245 | 1.245 | 1.261 | 1.226 | 1.290 | 1,271,935 | 1.2536 | 0.00% |
| 2009-05-04 | 0 | 3.900 | 3.880 | 3.900 | 3.690 | 3.900 | 532,000 | 2,021,060 | 3.7990 | 1.245 | 1.238 | 1.245 | 1.178 | 1.245 | 1,666,673 | 1.2126 | 5.41% |
| 2009-04-30 | 0 | 3.700 | 3.660 | 3.710 | 3.640 | 3.730 | 408,000 | 1,510,700 | 3.7027 | 1.181 | 1.168 | 1.184 | 1.162 | 1.191 | 1,278,201 | 1.1819 | 3.06% |
| 2009-04-29 | 0 | 3.590 | 3.520 | 3.590 | 3.600 | 3.600 | 32,000 | 115,200 | 3.6000 | 1.146 | 1.124 | 1.146 | 1.149 | 1.149 | 100,251 | 1.1491 | 0.28% |
| 2009-04-28 | 0 | 3.580 | 3.580 | 3.620 | 3.500 | 3.620 | 218,000 | 767,560 | 3.5209 | 1.143 | 1.143 | 1.155 | 1.117 | 1.155 | 682,960 | 1.1239 | 0.00% |
| 2009-04-27 | 0 | 3.580 | 3.560 | 3.580 | 3.560 | 3.650 | 268,000 | 967,040 | 3.6084 | 1.143 | 1.136 | 1.143 | 1.136 | 1.165 | 839,602 | 1.1518 | -2.98% |
| 2009-04-24 | 0 | 3.690 | 3.670 | 3.690 | 3.670 | 3.740 | 482,400 | 1,783,280 | 3.6967 | 1.178 | 1.171 | 1.178 | 1.171 | 1.194 | 1,511,284 | 1.1800 | -0.27% |
| 2009-04-23 | 0 | 3.700 | 3.700 | 3.740 | 3.680 | 3.720 | 214,000 | 792,300 | 3.7023 | 1.181 | 1.181 | 1.194 | 1.175 | 1.187 | 670,429 | 1.1818 | 0.54% |
| 2009-04-22 | 0 | 3.680 | 3.600 | 3.680 | 3.650 | 3.750 | 182,000 | 674,800 | 3.7077 | 1.175 | 1.149 | 1.175 | 1.165 | 1.197 | 570,178 | 1.1835 | -0.54% |
| 2009-04-21 | 0 | 3.700 | 3.700 | 3.730 | 3.670 | 3.730 | 204,000 | 755,620 | 3.7040 | 1.181 | 1.181 | 1.191 | 1.171 | 1.191 | 639,100 | 1.1823 | -1.60% |
| 2009-04-20 | 0 | 3.760 | 3.710 | 3.760 | 3.680 | 3.770 | 258,000 | 962,520 | 3.7307 | 1.200 | 1.184 | 1.200 | 1.175 | 1.203 | 808,274 | 1.1908 | 1.90% |
| 2009-04-17 | 0 | 3.740 | 3.720 | 3.740 | 3.700 | 3.800 | 324,000 | 1,217,880 | 3.7589 | 1.178 | 1.172 | 1.178 | 1.165 | 1.197 | 1,028,796 | 1.1838 | 0.54% |
| 2009-04-16 | 0 | 3.720 | 3.750 | 3.760 | 3.720 | 3.870 | 406,000 | 1,524,520 | 3.7550 | 1.172 | 1.181 | 1.184 | 1.172 | 1.219 | 1,289,170 | 1.1826 | -0.80% |
| 2009-04-15 | 0 | 3.750 | 3.750 | 3.780 | 3.600 | 3.750 | 680,000 | 2,487,640 | 3.6583 | 1.181 | 1.181 | 1.190 | 1.134 | 1.181 | 2,159,201 | 1.1521 | 1.35% |
| 2009-04-14 | 0 | 3.700 | 3.670 | 3.700 | 3.560 | 3.700 | 416,000 | 1,519,240 | 3.6520 | 1.165 | 1.156 | 1.165 | 1.121 | 1.165 | 1,320,923 | 1.1501 | 4.82% |
| 2009-04-09 | 0 | 3.530 | 3.500 | 3.530 | 3.470 | 3.560 | 468,000 | 1,644,280 | 3.5134 | 1.112 | 1.102 | 1.112 | 1.093 | 1.121 | 1,486,038 | 1.1065 | 2.02% |
| 2009-04-08 | 0 | 3.460 | 3.420 | 3.470 | 3.390 | 3.480 | 498,000 | 1,704,560 | 3.4228 | 1.090 | 1.077 | 1.093 | 1.068 | 1.096 | 1,581,297 | 1.0780 | -2.54% |
| 2009-04-07 | 0 | 3.550 | 3.490 | 3.560 | 3.420 | 3.560 | 288,000 | 1,001,680 | 3.4781 | 1.118 | 1.099 | 1.121 | 1.077 | 1.121 | 914,485 | 1.0953 | 1.72% |
| 2009-04-06 | 0 | 3.490 | 3.480 | 3.520 | 3.400 | 3.490 | 254,000 | 874,900 | 3.4445 | 1.099 | 1.096 | 1.109 | 1.071 | 1.099 | 806,525 | 1.0848 | 3.87% |
| 2009-04-03 | 0 | 3.360 | 3.360 | 3.390 | 3.210 | 3.390 | 1,220,000 | 4,042,340 | 3.3134 | 1.058 | 1.058 | 1.068 | 1.011 | 1.068 | 3,873,860 | 1.0435 | 4.35% |
| 2009-04-02 | 0 | 3.220 | 3.220 | 3.260 | 3.190 | 3.280 | 1,002,000 | 3,220,740 | 3.2143 | 1.014 | 1.014 | 1.027 | 1.005 | 1.033 | 3,181,646 | 1.0123 | 2.22% |
| 2009-04-01 | 0 | 3.150 | 3.120 | 3.200 | 3.130 | 3.220 | 438,000 | 1,396,520 | 3.1884 | 0.992 | 0.983 | 1.008 | 0.986 | 1.014 | 1,390,779 | 1.0041 | -1.56% |
| 2009-03-31 | 0 | 3.200 | 3.180 | 3.200 | 3.190 | 3.200 | 66,000 | 211,140 | 3.1991 | 1.008 | 1.001 | 1.008 | 1.005 | 1.008 | 209,569 | 1.0075 | 0.00% |
| 2009-03-30 | 0 | 3.200 | 3.150 | 3.200 | 3.150 | 3.210 | 134,000 | 428,440 | 3.1973 | 1.008 | 0.992 | 1.008 | 0.992 | 1.011 | 425,490 | 1.0069 | -2.74% |
| 2009-03-27 | 0 | 3.290 | 3.280 | 3.320 | 3.210 | 3.300 | 328,000 | 1,075,260 | 3.2782 | 1.036 | 1.033 | 1.046 | 1.011 | 1.039 | 1,041,497 | 1.0324 | 0.30% |
| 2009-03-26 | 0 | 3.280 | 3.270 | 3.290 | 3.190 | 3.320 | 470,000 | 1,514,100 | 3.2215 | 1.033 | 1.030 | 1.036 | 1.005 | 1.046 | 1,492,389 | 1.0145 | 4.13% |
| 2009-03-25 | 0 | 3.150 | 3.150 | 3.180 | 3.100 | 3.180 | 148,000 | 465,400 | 3.1446 | 0.992 | 0.992 | 1.001 | 0.976 | 1.001 | 469,944 | 0.9903 | -0.63% |
| 2009-03-24 | 0 | 3.170 | 3.170 | 3.190 | 3.140 | 3.200 | 148,000 | 465,740 | 3.1469 | 0.998 | 0.998 | 1.005 | 0.989 | 1.008 | 469,944 | 0.9911 | 0.96% |
| 2009-03-23 | 0 | 3.140 | 3.110 | 3.150 | 3.060 | 3.150 | 336,000 | 1,044,760 | 3.1094 | 0.989 | 0.979 | 0.992 | 0.964 | 0.992 | 1,066,899 | 0.9792 | 0.64% |
| 2009-03-20 | 0 | 3.120 | 3.050 | 3.120 | 3.100 | 3.140 | 102,000 | 318,840 | 3.1259 | 0.983 | 0.961 | 0.983 | 0.976 | 0.989 | 323,880 | 0.9844 | 0.65% |
| 2009-03-19 | 0 | 3.100 | 3.080 | 3.100 | 3.040 | 3.100 | 50,000 | 152,480 | 3.0496 | 0.976 | 0.970 | 0.976 | 0.957 | 0.976 | 158,765 | 0.9604 | 1.97% |
| 2009-03-18 | 0 | 3.040 | 3.040 | 3.100 | 3.020 | 3.150 | 224,000 | 688,960 | 3.0757 | 0.957 | 0.957 | 0.976 | 0.951 | 0.992 | 711,266 | 0.9686 | -0.65% |
| 2009-03-17 | 0 | 3.060 | 3.060 | 3.080 | 3.050 | 3.100 | 92,000 | 280,760 | 3.0517 | 0.964 | 0.964 | 0.970 | 0.961 | 0.976 | 292,127 | 0.9611 | 0.66% |
| 2009-03-16 | 0 | 3.040 | 3.010 | 3.060 | 2.940 | 3.060 | 192,000 | 580,380 | 3.0228 | 0.957 | 0.948 | 0.964 | 0.926 | 0.964 | 609,657 | 0.9520 | 3.40% |
| 2009-03-13 | 0 | 2.940 | 2.930 | 2.940 | 2.770 | 2.940 | 4,106,000 | 11,896,900 | 2.8974 | 0.926 | 0.923 | 0.926 | 0.872 | 0.926 | 13,037,761 | 0.9125 | 6.14% |
| 2009-03-12 | 0 | 2.770 | 2.770 | 2.800 | 2.770 | 2.800 | 12,000 | 33,540 | 2.7950 | 0.872 | 0.872 | 0.882 | 0.872 | 0.882 | 38,104 | 0.8802 | -0.36% |
| 2009-03-11 | 0 | 2.780 | 2.780 | 2.810 | 2.670 | 2.810 | 2,816,000 | 7,747,360 | 2.7512 | 0.876 | 0.876 | 0.885 | 0.841 | 0.885 | 8,941,631 | 0.8664 | 1.46% |
| 2009-03-10 | 0 | 2.740 | 2.740 | 2.770 | 2.680 | 2.740 | 55,440 | 149,478 | 2.6962 | 0.863 | 0.863 | 0.872 | 0.844 | 0.863 | 176,038 | 0.8491 | -0.36% |
| 2009-03-09 | 0 | 2.750 | 2.740 | 2.790 | 2.720 | 2.790 | 210,000 | 583,640 | 2.7792 | 0.866 | 0.863 | 0.879 | 0.857 | 0.879 | 666,812 | 0.8753 | -1.43% |
| 2009-03-06 | 0 | 2.790 | 2.730 | 2.790 | 2.620 | 2.900 | 540,000 | 1,495,000 | 2.7685 | 0.879 | 0.860 | 0.879 | 0.825 | 0.913 | 1,714,659 | 0.8719 | 0.00% |
| 2009-03-05 | 0 | 2.790 | 2.790 | 2.840 | 2.780 | 2.900 | 594,000 | 1,672,780 | 2.8161 | 0.879 | 0.879 | 0.894 | 0.876 | 0.913 | 1,886,125 | 0.8869 | -3.79% |
| 2009-03-04 | 0 | 2.900 | 2.860 | 2.930 | 2.850 | 2.900 | 312,000 | 900,620 | 2.8866 | 0.913 | 0.901 | 0.923 | 0.898 | 0.913 | 990,692 | 0.9091 | -1.36% |
| 2009-03-03 | 0 | 2.940 | 2.940 | 2.980 | 2.920 | 2.980 | 436,000 | 1,287,420 | 2.9528 | 0.926 | 0.926 | 0.938 | 0.920 | 0.938 | 1,384,429 | 0.9299 | -1.34% |
| 2009-03-02 | 0 | 2.980 | 2.960 | 2.980 | 2.940 | 3.010 | 334,000 | 998,420 | 2.9893 | 0.938 | 0.932 | 0.938 | 0.926 | 0.948 | 1,060,549 | 0.9414 | -3.25% |
| 2009-02-27 | 0 | 3.080 | 3.080 | 3.140 | 3.070 | 3.080 | 54,019 | 166,234 | 3.0773 | 0.970 | 0.970 | 0.989 | 0.967 | 0.970 | 171,526 | 0.9691 | 1.65% |
| 2009-02-26 | 0 | 3.030 | 3.030 | 3.060 | 3.010 | 3.050 | 54,000 | 163,940 | 3.0359 | 0.954 | 0.954 | 0.964 | 0.948 | 0.961 | 171,466 | 0.9561 | -0.66% |
| 2009-02-25 | 0 | 3.050 | 3.050 | 3.130 | 3.030 | 3.140 | 130,000 | 399,380 | 3.0722 | 0.961 | 0.961 | 0.986 | 0.954 | 0.989 | 412,788 | 0.9675 | -1.29% |
| 2009-02-24 | 0 | 3.090 | 3.040 | 3.090 | 3.020 | 3.100 | 86,000 | 262,680 | 3.0544 | 0.973 | 0.957 | 0.973 | 0.951 | 0.976 | 273,075 | 0.9619 | 1.64% |
| 2009-02-23 | 0 | 3.040 | 3.030 | 3.100 | 3.000 | 3.100 | 126,000 | 384,660 | 3.0529 | 0.957 | 0.954 | 0.976 | 0.945 | 0.976 | 400,087 | 0.9614 | -1.30% |
| 2009-02-20 | 0 | 3.080 | 3.070 | 3.080 | 3.080 | 3.100 | 54,000 | 166,700 | 3.0870 | 0.970 | 0.967 | 0.970 | 0.970 | 0.976 | 171,466 | 0.9722 | -1.28% |
| 2009-02-19 | 0 | 3.120 | 3.090 | 3.130 | 3.130 | 3.130 | 130,000 | 406,900 | 3.1300 | 0.983 | 0.973 | 0.986 | 0.986 | 0.986 | 412,788 | 0.9857 | -0.32% |
| 2009-02-18 | 0 | 3.130 | 3.020 | 3.130 | 3.080 | 3.130 | 24,000 | 74,320 | 3.0967 | 0.986 | 0.951 | 0.986 | 0.970 | 0.986 | 76,207 | 0.9752 | 0.97% |
| 2009-02-17 | 0 | 3.100 | 3.080 | 3.100 | 3.060 | 3.130 | 28,000 | 86,780 | 3.0993 | 0.976 | 0.970 | 0.976 | 0.964 | 0.986 | 88,908 | 0.9761 | -0.96% |
| 2009-02-16 | 0 | 3.130 | 3.110 | 3.130 | 3.110 | 3.140 | 106,000 | 332,560 | 3.1374 | 0.986 | 0.979 | 0.986 | 0.979 | 0.989 | 336,581 | 0.9881 | -0.32% |
| 2009-02-13 | 0 | 3.140 | 3.140 | 3.200 | 3.140 | 3.200 | 6,000 | 18,960 | 3.1600 | 0.989 | 0.989 | 1.008 | 0.989 | 1.008 | 19,052 | 0.9952 | 0.32% |
| 2009-02-12 | 0 | 3.130 | 3.130 | 3.200 | 3.130 | 3.140 | 64,000 | 200,520 | 3.1331 | 0.986 | 0.986 | 1.008 | 0.986 | 0.989 | 203,219 | 0.9867 | -2.49% |
| 2009-02-11 | 0 | 3.210 | 3.180 | 3.210 | 3.170 | 3.210 | 36,000 | 114,520 | 3.1811 | 1.011 | 1.001 | 1.011 | 0.998 | 1.011 | 114,311 | 1.0018 | -0.31% |
| 2009-02-10 | 0 | 3.220 | 3.190 | 3.270 | 3.190 | 3.220 | 260,000 | 831,820 | 3.1993 | 1.014 | 1.005 | 1.030 | 1.005 | 1.014 | 825,577 | 1.0076 | 0.62% |
| 2009-02-09 | 0 | 3.200 | 3.190 | 3.290 | 3.180 | 3.300 | 352,000 | 1,126,320 | 3.1998 | 1.008 | 1.005 | 1.036 | 1.001 | 1.039 | 1,117,704 | 1.0077 | 0.00% |
| 2009-02-06 | 0 | 3.200 | 3.190 | 3.260 | 3.150 | 3.200 | 262,000 | 837,680 | 3.1973 | 1.008 | 1.005 | 1.027 | 0.992 | 1.008 | 831,927 | 1.0069 | 0.00% |
| 2009-02-05 | 0 | 3.200 | 3.150 | 3.190 | 3.120 | 3.220 | 48,000 | 152,020 | 3.1671 | 1.008 | 0.992 | 1.005 | 0.983 | 1.014 | 152,414 | 0.9974 | 0.95% |
| 2009-02-04 | 0 | 3.170 | 3.170 | 3.230 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 0.998 | 0.998 | 1.017 | 0.992 | 0.992 | 31,753 | 0.9920 | 0.32% |
| 2009-02-03 | 0 | 3.160 | 3.160 | 3.180 | 3.160 | 3.160 | 88,000 | 278,080 | 3.1600 | 0.995 | 0.995 | 1.001 | 0.995 | 0.995 | 279,426 | 0.9952 | 0.00% |
| 2009-02-02 | 0 | 3.160 | 3.110 | 3.160 | - | - | 0 | 0 | - | 0.995 | 0.979 | 0.995 | - | - | 0 | - | -0.63% |
| 2009-01-30 | 0 | 3.180 | 3.180 | 3.190 | 3.180 | 3.190 | 20,000 | 63,640 | 3.1820 | 1.001 | 1.001 | 1.005 | 1.001 | 1.005 | 63,506 | 1.0021 | 0.63% |
| 2009-01-29 | 0 | 3.160 | 3.140 | 3.190 | 3.080 | 3.160 | 22,000 | 69,160 | 3.1436 | 0.995 | 0.989 | 1.005 | 0.970 | 0.995 | 69,856 | 0.9900 | 0.64% |
| 2009-01-23 | 0 | 3.140 | 3.070 | 3.150 | - | - | 0 | 0 | - | 0.989 | 0.967 | 0.992 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 3.140 | 3.120 | 3.160 | 3.060 | 3.140 | 162,000 | 500,820 | 3.0915 | 0.989 | 0.983 | 0.995 | 0.964 | 0.989 | 514,398 | 0.9736 | 0.32% |
| 2009-01-21 | 0 | 3.130 | 3.130 | 3.150 | 3.130 | 3.150 | 66,100 | 207,543 | 3.1398 | 0.986 | 0.986 | 0.992 | 0.986 | 0.992 | 209,887 | 0.9888 | -2.19% |
| 2009-01-20 | 0 | 3.200 | 3.200 | 3.210 | 3.120 | 3.200 | 210,000 | 663,840 | 3.1611 | 1.008 | 1.008 | 1.011 | 0.983 | 1.008 | 666,812 | 0.9955 | -1.84% |
| 2009-01-19 | 0 | 3.260 | 3.240 | 3.270 | 3.210 | 3.280 | 66,000 | 215,340 | 3.2627 | 1.027 | 1.020 | 1.030 | 1.011 | 1.033 | 209,569 | 1.0275 | -0.61% |
| 2009-01-16 | 0 | 3.280 | 3.210 | 3.280 | 3.210 | 3.280 | 30,000 | 96,940 | 3.2313 | 1.033 | 1.011 | 1.033 | 1.011 | 1.033 | 95,259 | 1.0176 | 0.00% |
| 2009-01-15 | 0 | 3.280 | 3.260 | 3.320 | 3.210 | 3.280 | 118,000 | 381,360 | 3.2319 | 1.033 | 1.027 | 1.046 | 1.011 | 1.033 | 374,685 | 1.0178 | -1.80% |
| 2009-01-14 | 0 | 3.340 | 3.340 | 3.360 | 3.340 | 3.400 | 248,000 | 836,680 | 3.3737 | 1.052 | 1.052 | 1.058 | 1.052 | 1.071 | 787,473 | 1.0625 | 0.00% |
| 2009-01-13 | 0 | 3.340 | 3.280 | 3.340 | 3.160 | 3.350 | 330,000 | 1,083,280 | 3.2827 | 1.052 | 1.033 | 1.052 | 0.995 | 1.055 | 1,047,847 | 1.0338 | 3.09% |
| 2009-01-12 | 0 | 3.240 | 3.150 | 3.240 | 3.150 | 3.300 | 360,000 | 1,152,920 | 3.2026 | 1.020 | 0.992 | 1.020 | 0.992 | 1.039 | 1,143,106 | 1.0086 | -1.52% |
| 2009-01-09 | 0 | 3.290 | 3.290 | 3.340 | 3.240 | 3.320 | 234,000 | 772,160 | 3.2998 | 1.036 | 1.036 | 1.052 | 1.020 | 1.046 | 743,019 | 1.0392 | 1.54% |
| 2009-01-08 | 0 | 3.240 | 3.240 | 3.300 | 3.240 | 3.330 | 364,000 | 1,199,440 | 3.2952 | 1.020 | 1.020 | 1.039 | 1.020 | 1.049 | 1,155,807 | 1.0378 | -4.42% |
| 2009-01-07 | 0 | 3.390 | 3.390 | 3.430 | 3.390 | 3.460 | 1,606,000 | 5,534,160 | 3.4459 | 1.068 | 1.068 | 1.080 | 1.068 | 1.090 | 5,099,524 | 1.0852 | -0.29% |
| 2009-01-06 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.400 | 1,110,000 | 3,773,280 | 3.3994 | 1.071 | 1.068 | 1.071 | 1.064 | 1.071 | 3,524,578 | 1.0706 | 0.29% |
| 2009-01-05 | 0 | 3.390 | 3.390 | 3.420 | 3.330 | 3.400 | 974,000 | 3,307,140 | 3.3954 | 1.068 | 1.068 | 1.077 | 1.049 | 1.071 | 3,092,737 | 1.0693 | 2.73% |
| 2009-01-02 | 0 | 3.300 | 3.300 | 3.340 | 3.250 | 3.330 | 1,236,000 | 4,045,640 | 3.2732 | 1.039 | 1.039 | 1.052 | 1.024 | 1.049 | 3,924,665 | 1.0308 | 0.92% |
| 2008-12-31 | 0 | 3.270 | 3.250 | 3.300 | 3.220 | 3.320 | 228,000 | 750,000 | 3.2895 | 1.030 | 1.024 | 1.039 | 1.014 | 1.046 | 723,967 | 1.0360 | -0.91% |
| 2008-12-30 | 0 | 3.300 | 3.300 | 3.320 | 3.230 | 3.350 | 256,000 | 848,300 | 3.3137 | 1.039 | 1.039 | 1.046 | 1.017 | 1.055 | 812,876 | 1.0436 | -1.49% |
| 2008-12-29 | 0 | 3.350 | 3.250 | 3.350 | 3.180 | 3.350 | 258,160 | 836,736 | 3.2412 | 1.055 | 1.024 | 1.055 | 1.001 | 1.055 | 819,734 | 1.0207 | 4.69% |
| 2008-12-24 | 0 | 3.200 | 3.200 | 3.240 | 3.150 | 3.260 | 104,000 | 332,100 | 3.1933 | 1.008 | 1.008 | 1.020 | 0.992 | 1.027 | 330,231 | 1.0057 | 0.63% |
| 2008-12-23 | 0 | 3.180 | 3.200 | 3.260 | 3.160 | 3.240 | 107,160 | 343,226 | 3.2029 | 1.001 | 1.008 | 1.027 | 0.995 | 1.020 | 340,265 | 1.0087 | -2.15% |
| 2008-12-22 | 0 | 3.250 | 3.250 | 3.310 | 3.220 | 3.370 | 358,000 | 1,176,800 | 3.2872 | 1.024 | 1.024 | 1.042 | 1.014 | 1.061 | 1,136,756 | 1.0352 | 1.88% |
| 2008-12-19 | 0 | 3.190 | 3.190 | 3.260 | 3.140 | 3.260 | 562,000 | 1,795,080 | 3.1941 | 1.005 | 1.005 | 1.027 | 0.989 | 1.027 | 1,784,516 | 1.0059 | 0.31% |
| 2008-12-18 | 0 | 3.180 | 3.140 | 3.200 | 3.130 | 3.230 | 220,000 | 701,560 | 3.1889 | 1.001 | 0.989 | 1.008 | 0.986 | 1.017 | 698,565 | 1.0043 | 0.95% |
| 2008-12-17 | 0 | 3.150 | 3.110 | 3.150 | 3.060 | 3.150 | 388,000 | 1,210,560 | 3.1200 | 0.992 | 0.979 | 0.992 | 0.964 | 0.992 | 1,232,014 | 0.9826 | 3.28% |
| 2008-12-16 | 0 | 3.050 | 2.990 | 3.050 | 2.980 | 3.160 | 742,000 | 2,280,480 | 3.0734 | 0.961 | 0.942 | 0.961 | 0.938 | 0.995 | 2,356,069 | 0.9679 | -5.86% |
| 2008-12-15 | 0 | 3.240 | 3.220 | 3.280 | 3.110 | 3.270 | 122,000 | 392,000 | 3.2131 | 1.020 | 1.014 | 1.033 | 0.979 | 1.030 | 387,386 | 1.0119 | 0.62% |
| 2008-12-12 | 0 | 3.220 | 3.200 | 3.220 | 3.100 | 3.500 | 188,000 | 603,620 | 3.2107 | 1.014 | 1.008 | 1.014 | 0.976 | 1.102 | 596,955 | 1.0112 | -3.30% |
| 2008-12-11 | 0 | 3.330 | 3.290 | 3.350 | 3.110 | 3.370 | 662,000 | 2,156,680 | 3.2578 | 1.049 | 1.036 | 1.055 | 0.979 | 1.061 | 2,102,045 | 1.0260 | 8.82% |
| 2008-12-10 | 0 | 3.060 | 3.060 | 3.090 | 2.920 | 3.080 | 208,000 | 628,680 | 3.0225 | 0.964 | 0.964 | 0.973 | 0.920 | 0.970 | 660,461 | 0.9519 | 3.73% |
| 2008-12-09 | 0 | 2.950 | 2.950 | 2.960 | 2.950 | 3.020 | 66,000 | 195,940 | 2.9688 | 0.929 | 0.929 | 0.932 | 0.929 | 0.951 | 209,569 | 0.9350 | -0.34% |
| 2008-12-08 | 0 | 2.960 | 2.960 | 2.980 | 2.880 | 2.970 | 180,100 | 529,592 | 2.9405 | 0.932 | 0.932 | 0.938 | 0.907 | 0.935 | 571,871 | 0.9261 | 3.14% |
| 2008-12-05 | 0 | 2.870 | 2.830 | 2.870 | 2.800 | 2.870 | 60,000 | 171,140 | 2.8523 | 0.904 | 0.891 | 0.904 | 0.882 | 0.904 | 190,518 | 0.8983 | 0.00% |
| 2008-12-04 | 0 | 2.870 | 2.870 | 2.880 | 2.780 | 2.870 | 176,000 | 499,980 | 2.8408 | 0.904 | 0.904 | 0.907 | 0.876 | 0.904 | 558,852 | 0.8947 | 2.87% |
| 2008-12-03 | 0 | 2.790 | 2.780 | 2.860 | 2.770 | 2.870 | 170,000 | 475,300 | 2.7959 | 0.879 | 0.876 | 0.901 | 0.872 | 0.904 | 539,800 | 0.8805 | 0.00% |
| 2008-12-02 | 0 | 2.790 | 2.790 | 2.820 | 2.730 | 2.840 | 20,000 | 56,160 | 2.8080 | 0.879 | 0.879 | 0.888 | 0.860 | 0.894 | 63,506 | 0.8843 | -2.79% |
| 2008-12-01 | 0 | 2.870 | 2.850 | 2.890 | 2.100 | 2.910 | 1,558,000 | 4,281,660 | 2.7482 | 0.904 | 0.898 | 0.910 | 0.661 | 0.916 | 4,947,110 | 0.8655 | -1.37% |
| 2008-11-28 | 0 | 2.910 | 2.890 | 2.930 | 2.860 | 2.920 | 160,000 | 463,280 | 2.8955 | 0.916 | 0.910 | 0.923 | 0.901 | 0.920 | 508,047 | 0.9119 | 1.75% |
| 2008-11-27 | 0 | 2.860 | 2.860 | 2.910 | 2.840 | 2.890 | 1,194,000 | 3,414,180 | 2.8594 | 0.901 | 0.901 | 0.916 | 0.894 | 0.910 | 3,791,302 | 0.9005 | 0.00% |
| 2008-11-26 | 0 | 2.860 | 2.860 | 2.910 | 2.810 | 2.910 | 134,000 | 385,840 | 2.8794 | 0.901 | 0.901 | 0.916 | 0.885 | 0.916 | 425,490 | 0.9068 | 0.35% |
| 2008-11-25 | 0 | 2.850 | 2.850 | 2.880 | 2.850 | 2.920 | 136,000 | 391,560 | 2.8791 | 0.898 | 0.898 | 0.907 | 0.898 | 0.920 | 431,840 | 0.9067 | -1.04% |
| 2008-11-24 | 0 | 2.880 | 2.870 | 2.880 | 2.860 | 2.900 | 80,000 | 230,520 | 2.8815 | 0.907 | 0.904 | 0.907 | 0.901 | 0.913 | 254,024 | 0.9075 | 0.00% |
| 2008-11-21 | 0 | 2.880 | 2.870 | 2.880 | 2.860 | 2.920 | 882,000 | 2,544,200 | 2.8846 | 0.907 | 0.904 | 0.907 | 0.901 | 0.920 | 2,800,610 | 0.9084 | -4.00% |
| 2008-11-20 | 0 | 3.000 | 2.990 | 3.000 | 2.960 | 3.010 | 834,000 | 2,500,460 | 2.9982 | 0.945 | 0.942 | 0.945 | 0.932 | 0.948 | 2,648,196 | 0.9442 | -1.32% |
| 2008-11-19 | 0 | 3.040 | 3.040 | 3.070 | 3.020 | 3.070 | 12,000 | 36,740 | 3.0617 | 0.957 | 0.957 | 0.967 | 0.951 | 0.967 | 38,104 | 0.9642 | -1.30% |
| 2008-11-18 | 0 | 3.080 | 3.020 | 3.080 | 3.000 | 3.120 | 128,000 | 392,020 | 3.0627 | 0.970 | 0.951 | 0.970 | 0.945 | 0.983 | 406,438 | 0.9645 | 2.67% |
| 2008-11-17 | 0 | 3.000 | 3.000 | 3.050 | 2.950 | 3.050 | 132,000 | 398,820 | 3.0214 | 0.945 | 0.945 | 0.961 | 0.929 | 0.961 | 419,139 | 0.9515 | -1.64% |
| 2008-11-14 | 0 | 3.050 | 3.040 | 3.050 | 3.040 | 3.070 | 354,000 | 1,079,660 | 3.0499 | 0.961 | 0.957 | 0.961 | 0.957 | 0.967 | 1,124,054 | 0.9605 | 0.99% |
| 2008-11-13 | 0 | 3.020 | 3.020 | 3.050 | 2.960 | 3.030 | 182,000 | 545,720 | 2.9985 | 0.951 | 0.951 | 0.961 | 0.932 | 0.954 | 577,904 | 0.9443 | -1.95% |
| 2008-11-12 | 0 | 3.080 | 3.040 | 3.080 | 3.030 | 3.100 | 260,000 | 800,980 | 3.0807 | 0.970 | 0.957 | 0.970 | 0.954 | 0.976 | 825,577 | 0.9702 | -0.65% |
| 2008-11-11 | 0 | 3.100 | 3.080 | 3.100 | 3.100 | 3.220 | 228,000 | 710,420 | 3.1159 | 0.976 | 0.970 | 0.976 | 0.976 | 1.014 | 723,967 | 0.9813 | 0.32% |
| 2008-11-10 | 0 | 3.090 | 3.080 | 3.100 | 3.050 | 3.120 | 568,000 | 1,755,900 | 3.0914 | 0.973 | 0.970 | 0.976 | 0.961 | 0.983 | 1,803,568 | 0.9736 | 2.66% |
| 2008-11-07 | 0 | 3.010 | 3.020 | 3.050 | 2.970 | 3.060 | 536,000 | 1,621,560 | 3.0253 | 0.948 | 0.951 | 0.961 | 0.935 | 0.964 | 1,701,958 | 0.9528 | -1.31% |
| 2008-11-06 | 0 | 3.050 | 3.040 | 3.050 | 2.980 | 3.140 | 444,000 | 1,353,940 | 3.0494 | 0.961 | 0.957 | 0.961 | 0.938 | 0.989 | 1,409,831 | 0.9604 | -3.48% |
| 2008-11-05 | 0 | 3.160 | 3.130 | 3.160 | 3.050 | 3.220 | 1,040,000 | 3,249,800 | 3.1248 | 0.995 | 0.986 | 0.995 | 0.961 | 1.014 | 3,302,307 | 0.9841 | 5.33% |
| 2008-11-04 | 0 | 3.000 | 2.990 | 3.040 | 2.960 | 3.090 | 1,252,000 | 3,760,940 | 3.0039 | 0.945 | 0.942 | 0.957 | 0.932 | 0.973 | 3,975,469 | 0.9460 | -0.33% |
| 2008-11-03 | 0 | 3.010 | 3.010 | 3.050 | 2.950 | 3.060 | 1,464,000 | 4,399,440 | 3.0051 | 0.948 | 0.948 | 0.961 | 0.929 | 0.964 | 4,648,632 | 0.9464 | 2.03% |
| 2008-10-31 | 0 | 2.950 | 2.940 | 2.950 | 2.940 | 3.100 | 702,000 | 2,094,880 | 2.9842 | 0.929 | 0.926 | 0.929 | 0.926 | 0.976 | 2,229,057 | 0.9398 | 0.00% |
| 2008-10-30 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 3.010 | 1,746,132 | 5,175,698 | 2.9641 | 0.929 | 0.929 | 0.945 | 0.913 | 0.948 | 5,544,484 | 0.9335 | 0.00% |
| 2008-10-29 | 0 | 2.950 | 2.950 | 2.970 | 2.870 | 3.070 | 482,000 | 1,440,120 | 2.9878 | 0.929 | 0.929 | 0.935 | 0.904 | 0.967 | 1,530,492 | 0.9410 | -0.67% |
| 2008-10-28 | 0 | 2.970 | 2.970 | 3.210 | 2.880 | 3.350 | 202,000 | 622,620 | 3.0823 | 0.935 | 0.935 | 1.011 | 0.907 | 1.055 | 641,410 | 0.9707 | -12.13% |
| 2008-10-27 | 0 | 3.380 | 3.100 | 3.380 | 3.200 | 3.400 | 22,000 | 72,540 | 3.2973 | 1.064 | 0.976 | 1.064 | 1.008 | 1.071 | 69,856 | 1.0384 | -2.31% |
| 2008-10-24 | 0 | 3.460 | 3.450 | 3.500 | 3.330 | 3.500 | 48,000 | 165,740 | 3.4529 | 1.090 | 1.087 | 1.102 | 1.049 | 1.102 | 152,414 | 1.0874 | -0.86% |
| 2008-10-23 | 0 | 3.490 | 3.480 | 3.500 | 3.460 | 3.580 | 370,000 | 1,296,620 | 3.5044 | 1.099 | 1.096 | 1.102 | 1.090 | 1.127 | 1,174,859 | 1.1036 | -10.51% |
| 2008-10-22 | 0 | 3.900 | 3.870 | 4.000 | 3.870 | 4.110 | 125,000 | 496,020 | 3.9682 | 1.228 | 1.219 | 1.260 | 1.219 | 1.294 | 396,912 | 1.2497 | -5.34% |
| 2008-10-21 | 0 | 4.120 | 4.120 | 4.250 | 4.110 | 4.300 | 163,620 | 682,863 | 4.1735 | 1.298 | 1.298 | 1.338 | 1.294 | 1.354 | 519,542 | 1.3144 | -3.06% |
| 2008-10-20 | 0 | 4.250 | 4.250 | 4.320 | 4.200 | 4.950 | 451,000 | 1,978,480 | 4.3869 | 1.338 | 1.338 | 1.361 | 1.323 | 1.559 | 1,432,058 | 1.3816 | -15.00% |
| 2008-10-17 | 0 | 5.000 | 4.840 | 5.000 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 1.575 | 1.524 | 1.575 | 1.575 | 1.575 | 25,402 | 1.5747 | -0.79% |
| 2008-10-16 | 0 | 5.040 | 4.950 | 5.100 | 4.890 | 5.170 | 34,000 | 172,720 | 5.0800 | 1.587 | 1.559 | 1.606 | 1.540 | 1.628 | 107,960 | 1.5999 | -4.00% |
| 2008-10-15 | 0 | 5.250 | 5.150 | 5.250 | 5.150 | 5.450 | 28,000 | 147,900 | 5.2821 | 1.653 | 1.622 | 1.653 | 1.622 | 1.716 | 88,908 | 1.6635 | -3.67% |
| 2008-10-14 | 0 | 5.450 | 5.450 | 5.600 | 5.400 | 5.700 | 240,000 | 1,353,720 | 5.6405 | 1.716 | 1.716 | 1.764 | 1.701 | 1.795 | 762,071 | 1.7764 | 4.41% |
| 2008-10-13 | 0 | 5.220 | 5.220 | 5.250 | 5.120 | 5.220 | 56,000 | 291,220 | 5.2004 | 1.644 | 1.644 | 1.653 | 1.612 | 1.644 | 177,817 | 1.6378 | -0.38% |
| 2008-10-10 | 0 | 5.240 | 4.600 | 5.250 | 4.420 | 5.240 | 44,000 | 215,040 | 4.8873 | 1.650 | 1.449 | 1.653 | 1.392 | 1.650 | 139,713 | 1.5392 | -0.19% |
| 2008-10-09 | 0 | 5.250 | 5.200 | 5.400 | 5.200 | 5.550 | 134,000 | 707,300 | 5.2784 | 1.653 | 1.638 | 1.701 | 1.638 | 1.748 | 425,490 | 1.6623 | -4.55% |
| 2008-10-08 | 0 | 5.500 | 5.500 | 5.660 | 5.500 | 5.680 | 34,000 | 192,200 | 5.6529 | 1.732 | 1.732 | 1.783 | 1.732 | 1.789 | 107,960 | 1.7803 | -6.78% |
| 2008-10-06 | 0 | 5.900 | 5.710 | 5.900 | 5.710 | 5.900 | 36,000 | 208,180 | 5.7828 | 1.858 | 1.798 | 1.858 | 1.798 | 1.858 | 114,311 | 1.8212 | -1.83% |
| 2008-10-03 | 0 | 6.010 | 6.010 | 6.210 | 5.950 | 6.010 | 20,000 | 119,300 | 5.9650 | 1.893 | 1.893 | 1.956 | 1.874 | 1.893 | 63,506 | 1.8786 | 0.00% |
| 2008-10-02 | 0 | 6.010 | 6.010 | 6.200 | 6.000 | 6.010 | 32,000 | 192,080 | 6.0025 | 1.893 | 1.893 | 1.953 | 1.890 | 1.893 | 101,609 | 1.8904 | 0.17% |
| 2008-09-30 | 0 | 6.000 | 6.000 | 6.100 | 5.950 | 6.020 | 38,000 | 227,780 | 5.9942 | 1.890 | 1.890 | 1.921 | 1.874 | 1.896 | 120,661 | 1.8878 | -1.96% |
| 2008-09-29 | 0 | 6.120 | 6.100 | 6.120 | 6.100 | 6.120 | 42,000 | 256,780 | 6.1138 | 1.927 | 1.921 | 1.927 | 1.921 | 1.927 | 133,362 | 1.9254 | -1.29% |
| 2008-09-26 | 0 | 6.200 | 6.160 | 6.260 | 6.120 | 6.200 | 28,000 | 172,780 | 6.1707 | 1.953 | 1.940 | 1.971 | 1.927 | 1.953 | 88,908 | 1.9434 | 2.31% |
| 2008-09-25 | 0 | 6.060 | 6.060 | 6.160 | 6.040 | 6.330 | 72,000 | 440,700 | 6.1208 | 1.908 | 1.908 | 1.940 | 1.902 | 1.994 | 228,621 | 1.9276 | -3.81% |
| 2008-09-24 | 0 | 6.300 | 6.100 | 6.400 | 6.300 | 6.420 | 30,000 | 190,980 | 6.3660 | 1.984 | 1.921 | 2.016 | 1.984 | 2.022 | 95,259 | 2.0049 | 0.00% |
| 2008-09-23 | 0 | 6.300 | 6.250 | 6.300 | 6.160 | 6.300 | 56,640 | 356,056 | 6.2863 | 1.984 | 1.968 | 1.984 | 1.940 | 1.984 | 179,849 | 1.9798 | 0.16% |
| 2008-09-22 | 0 | 6.290 | 6.290 | 6.300 | 6.050 | 6.630 | 522,000 | 3,283,260 | 6.2898 | 1.981 | 1.981 | 1.984 | 1.905 | 2.088 | 1,657,504 | 1.9808 | -4.98% |
| 2008-09-19 | 0 | 6.620 | 6.620 | 6.980 | 6.400 | 6.700 | 88,000 | 578,920 | 6.5786 | 2.085 | 2.085 | 2.198 | 2.016 | 2.110 | 279,426 | 2.0718 | 3.44% |
| 2008-09-18 | 0 | 6.400 | 6.300 | 6.500 | 6.300 | 6.700 | 78,000 | 504,380 | 6.4664 | 2.016 | 1.984 | 2.047 | 1.984 | 2.110 | 247,673 | 2.0365 | -5.33% |
| 2008-09-17 | 0 | 6.760 | 6.760 | 6.870 | 6.760 | 7.100 | 102,000 | 701,140 | 6.8739 | 2.129 | 2.129 | 2.164 | 2.129 | 2.236 | 323,880 | 2.1648 | -4.79% |
| 2008-09-16 | 0 | 7.100 | 7.030 | 7.290 | 6.800 | 7.300 | 57,280 | 405,396 | 7.0774 | 2.236 | 2.214 | 2.296 | 2.142 | 2.299 | 181,881 | 2.2289 | -3.40% |
| 2008-09-12 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.300 | 20,000 | 146,000 | 7.3000 | 2.315 | 2.315 | 2.330 | 2.299 | 2.299 | 63,506 | 2.2990 | 0.68% |
| 2008-09-11 | 0 | 7.400 | 7.380 | 7.400 | 7.320 | 7.460 | 98,000 | 720,360 | 7.3506 | 2.299 | 2.293 | 2.299 | 2.274 | 2.318 | 315,442 | 2.2837 | -1.86% |
| 2008-09-10 | 0 | 7.540 | 7.500 | 7.630 | 7.500 | 7.580 | 164,000 | 1,231,660 | 7.5101 | 2.342 | 2.330 | 2.370 | 2.330 | 2.355 | 527,882 | 2.3332 | -1.31% |
| 2008-09-09 | 0 | 7.640 | 7.600 | 7.640 | 7.580 | 7.670 | 90,000 | 684,500 | 7.6056 | 2.374 | 2.361 | 2.374 | 2.355 | 2.383 | 289,691 | 2.3629 | -0.13% |
| 2008-09-08 | 0 | 7.650 | 7.630 | 7.650 | 7.650 | 7.850 | 214,000 | 1,642,140 | 7.6736 | 2.377 | 2.370 | 2.377 | 2.377 | 2.439 | 688,822 | 2.3840 | -1.42% |
| 2008-09-05 | 0 | 7.760 | 7.640 | 7.760 | 7.600 | 7.760 | 28,000 | 214,880 | 7.6743 | 2.411 | 2.374 | 2.411 | 2.361 | 2.411 | 90,126 | 2.3842 | -0.51% |
| 2008-09-04 | 0 | 7.800 | 7.740 | 7.800 | 7.740 | 7.820 | 64,000 | 497,840 | 7.7788 | 2.423 | 2.405 | 2.423 | 2.405 | 2.429 | 206,003 | 2.4167 | -0.64% |
| 2008-09-03 | 0 | 7.850 | 7.830 | 7.850 | 7.800 | 7.850 | 20,000 | 156,780 | 7.8390 | 2.439 | 2.433 | 2.439 | 2.423 | 2.439 | 64,376 | 2.4354 | 0.00% |
| 2008-09-02 | 0 | 7.850 | 7.810 | 7.860 | 7.850 | 7.850 | 18,000 | 141,300 | 7.8500 | 2.439 | 2.426 | 2.442 | 2.439 | 2.439 | 57,938 | 2.4388 | 0.00% |
| 2008-09-01 | 0 | 7.850 | 7.810 | 7.860 | 7.820 | 7.860 | 42,000 | 329,520 | 7.8457 | 2.439 | 2.426 | 2.442 | 2.429 | 2.442 | 135,189 | 2.4375 | -0.13% |
| 2008-08-29 | 0 | 7.860 | 7.860 | 7.920 | 7.860 | 7.920 | 18,000 | 142,160 | 7.8978 | 2.442 | 2.442 | 2.461 | 2.442 | 2.461 | 57,938 | 2.4536 | -0.51% |
| 2008-08-28 | 0 | 7.900 | 7.820 | 7.900 | 7.990 | 7.990 | 6,000 | 47,940 | 7.9900 | 2.454 | 2.429 | 2.454 | 2.482 | 2.482 | 19,313 | 2.4823 | 0.00% |
| 2008-08-27 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.900 | 198,000 | 1,564,200 | 7.9000 | 2.454 | 2.439 | 2.454 | 2.454 | 2.454 | 637,321 | 2.4543 | 0.00% |
| 2008-08-26 | 0 | 7.900 | 7.850 | 7.900 | 7.890 | 7.900 | 20,000 | 157,960 | 7.8980 | 2.454 | 2.439 | 2.454 | 2.451 | 2.454 | 64,376 | 2.4537 | 0.13% |
| 2008-08-25 | 0 | 7.890 | 7.890 | 7.990 | 7.880 | 7.990 | 58,000 | 462,480 | 7.9738 | 2.451 | 2.451 | 2.482 | 2.448 | 2.482 | 186,690 | 2.4773 | 0.51% |
| 2008-08-21 | 0 | 7.850 | 7.790 | 7.850 | 7.760 | 8.000 | 28,000 | 220,840 | 7.8871 | 2.439 | 2.420 | 2.439 | 2.411 | 2.485 | 90,126 | 2.4503 | -2.85% |
| 2008-08-20 | 0 | 8.080 | 7.740 | 8.090 | 7.990 | 8.130 | 38,000 | 307,640 | 8.0958 | 2.510 | 2.405 | 2.513 | 2.482 | 2.526 | 122,314 | 2.5152 | 2.02% |
| 2008-08-19 | 0 | 7.920 | 7.720 | 7.940 | 7.880 | 8.000 | 104,000 | 826,340 | 7.9456 | 2.461 | 2.398 | 2.467 | 2.448 | 2.485 | 334,754 | 2.4685 | -0.50% |
| 2008-08-18 | 0 | 7.960 | 7.960 | 8.050 | 7.900 | 8.060 | 98,000 | 780,440 | 7.9637 | 2.473 | 2.473 | 2.501 | 2.454 | 2.504 | 315,442 | 2.4741 | 0.00% |
| 2008-08-15 | 0 | 7.960 | 7.960 | 8.050 | 7.790 | 8.050 | 157,050 | 1,248,515 | 7.9498 | 2.473 | 2.473 | 2.501 | 2.420 | 2.501 | 505,511 | 2.4698 | 3.11% |
| 2008-08-14 | 0 | 7.720 | 7.670 | 7.840 | 7.630 | 7.800 | 254,000 | 1,953,640 | 7.6915 | 2.398 | 2.383 | 2.436 | 2.370 | 2.423 | 817,573 | 2.3896 | 0.92% |
| 2008-08-13 | 0 | 7.650 | 7.650 | 7.700 | 7.580 | 7.900 | 238,000 | 1,841,620 | 7.7379 | 2.377 | 2.377 | 2.392 | 2.355 | 2.454 | 766,073 | 2.4040 | -2.80% |
| 2008-08-12 | 0 | 7.870 | 7.850 | 7.870 | 7.820 | 7.920 | 52,000 | 409,100 | 7.8673 | 2.445 | 2.439 | 2.445 | 2.429 | 2.461 | 167,377 | 2.4442 | -0.13% |
| 2008-08-11 | 0 | 7.880 | 7.850 | 7.860 | 7.830 | 8.140 | 226,000 | 1,795,880 | 7.9464 | 2.448 | 2.439 | 2.442 | 2.433 | 2.529 | 727,447 | 2.4687 | -1.99% |
| 2008-08-08 | 0 | 8.040 | 8.060 | 8.080 | 8.020 | 8.520 | 604,000 | 4,923,820 | 8.1520 | 2.498 | 2.504 | 2.510 | 2.492 | 2.647 | 1,944,151 | 2.5326 | -5.96% |
| 2008-08-07 | 0 | 8.550 | 8.550 | 8.570 | 8.540 | 8.650 | 256,000 | 2,203,500 | 8.6074 | 2.656 | 2.656 | 2.662 | 2.653 | 2.687 | 824,011 | 2.6741 | -0.70% |
| 2008-08-05 | 0 | 8.610 | 8.610 | 8.670 | 8.610 | 8.850 | 384,000 | 3,334,420 | 8.6834 | 2.675 | 2.675 | 2.694 | 2.675 | 2.749 | 1,236,016 | 2.6977 | -3.26% |
| 2008-08-04 | 0 | 8.900 | 8.910 | 8.990 | 8.890 | 8.930 | 60,000 | 534,380 | 8.9063 | 2.765 | 2.768 | 2.793 | 2.762 | 2.774 | 193,128 | 2.7670 | -0.11% |
| 2008-08-01 | 0 | 8.910 | 8.900 | 8.910 | 8.860 | 8.940 | 200,000 | 1,783,320 | 8.9166 | 2.768 | 2.765 | 2.768 | 2.753 | 2.777 | 643,758 | 2.7702 | -0.78% |
| 2008-07-31 | 0 | 8.980 | 8.970 | 9.010 | 8.970 | 9.090 | 128,000 | 1,151,060 | 8.9927 | 2.790 | 2.787 | 2.799 | 2.787 | 2.824 | 412,005 | 2.7938 | -0.22% |
| 2008-07-30 | 0 | 9.000 | 8.990 | 9.000 | 8.970 | 9.030 | 410,000 | 3,687,940 | 8.9950 | 2.796 | 2.793 | 2.796 | 2.787 | 2.805 | 1,319,705 | 2.7945 | 0.11% |
| 2008-07-29 | 0 | 8.990 | 8.960 | 9.020 | 8.880 | 9.040 | 56,000 | 504,240 | 9.0043 | 2.793 | 2.784 | 2.802 | 2.759 | 2.809 | 180,252 | 2.7974 | 0.33% |
| 2008-07-28 | 0 | 8.960 | 8.910 | 9.050 | 8.950 | 9.030 | 76,000 | 684,460 | 9.0061 | 2.784 | 2.768 | 2.812 | 2.781 | 2.805 | 244,628 | 2.7980 | -0.67% |
| 2008-07-25 | 0 | 9.020 | 9.020 | 9.030 | 8.900 | 9.040 | 44,000 | 396,540 | 9.0123 | 2.802 | 2.802 | 2.805 | 2.765 | 2.809 | 141,627 | 2.7999 | -0.55% |
| 2008-07-24 | 0 | 9.070 | 9.070 | 9.090 | 9.050 | 9.100 | 52,000 | 472,460 | 9.0858 | 2.818 | 2.818 | 2.824 | 2.812 | 2.827 | 167,377 | 2.8227 | -0.33% |
| 2008-07-23 | 0 | 9.100 | 9.070 | 9.100 | 9.010 | 9.100 | 148,400 | 1,341,056 | 9.0368 | 2.827 | 2.818 | 2.827 | 2.799 | 2.827 | 477,669 | 2.8075 | 1.11% |
| 2008-07-22 | 0 | 9.000 | 9.000 | 9.010 | 8.980 | 9.010 | 86,000 | 774,220 | 9.0026 | 2.796 | 2.796 | 2.799 | 2.790 | 2.799 | 276,816 | 2.7969 | 0.22% |
| 2008-07-21 | 0 | 8.980 | 8.970 | 9.010 | 8.950 | 9.040 | 116,000 | 1,044,420 | 9.0036 | 2.790 | 2.787 | 2.799 | 2.781 | 2.809 | 373,380 | 2.7972 | 0.79% |
| 2008-07-18 | 0 | 8.910 | 8.910 | 8.940 | 8.910 | 8.940 | 142,000 | 1,267,140 | 8.9235 | 2.768 | 2.768 | 2.777 | 2.768 | 2.777 | 457,068 | 2.7723 | -0.11% |
| 2008-07-17 | 0 | 8.920 | 8.920 | 8.940 | 8.910 | 9.050 | 54,000 | 483,460 | 8.9530 | 2.771 | 2.771 | 2.777 | 2.768 | 2.812 | 173,815 | 2.7815 | 0.79% |
| 2008-07-16 | 0 | 8.850 | 8.820 | 8.850 | 8.840 | 9.000 | 120,000 | 1,068,920 | 8.9077 | 2.749 | 2.740 | 2.749 | 2.746 | 2.796 | 386,255 | 2.7674 | -1.01% |
| 2008-07-15 | 0 | 8.940 | 8.870 | 8.930 | 8.860 | 8.990 | 168,000 | 1,500,580 | 8.9320 | 2.777 | 2.756 | 2.774 | 2.753 | 2.793 | 540,757 | 2.7750 | -1.32% |
| 2008-07-14 | 0 | 9.060 | 9.060 | 9.080 | 8.960 | 9.250 | 228,000 | 2,059,440 | 9.0326 | 2.815 | 2.815 | 2.821 | 2.784 | 2.874 | 733,885 | 2.8062 | 0.00% |
| 2008-07-11 | 0 | 9.060 | 9.060 | 9.110 | 8.930 | 9.110 | 81,089 | 730,672 | 9.0107 | 2.815 | 2.815 | 2.830 | 2.774 | 2.830 | 261,009 | 2.7994 | -0.22% |
| 2008-07-10 | 0 | 9.080 | 9.050 | 9.080 | 8.960 | 9.080 | 18,000 | 162,580 | 9.0322 | 2.821 | 2.812 | 2.821 | 2.784 | 2.821 | 57,938 | 2.8061 | 0.00% |
| 2008-07-09 | 0 | 9.080 | 9.080 | 9.120 | 9.050 | 9.190 | 74,000 | 674,140 | 9.1100 | 2.821 | 2.821 | 2.833 | 2.812 | 2.855 | 238,191 | 2.8303 | 0.89% |
| 2008-07-08 | 0 | 9.000 | 9.000 | 9.080 | 8.990 | 9.160 | 62,000 | 559,320 | 9.0213 | 2.796 | 2.796 | 2.821 | 2.793 | 2.846 | 199,565 | 2.8027 | -1.64% |
| 2008-07-07 | 0 | 9.150 | 9.120 | 9.150 | 9.050 | 9.150 | 56,000 | 510,400 | 9.1143 | 2.843 | 2.833 | 2.843 | 2.812 | 2.843 | 180,252 | 2.8316 | 0.99% |
| 2008-07-04 | 0 | 9.060 | 9.030 | 9.060 | 9.000 | 9.150 | 86,000 | 776,340 | 9.0272 | 2.815 | 2.805 | 2.815 | 2.796 | 2.843 | 276,816 | 2.8045 | 0.00% |
| 2008-07-03 | 0 | 9.060 | 9.010 | 9.060 | 9.000 | 9.150 | 72,000 | 651,640 | 9.0506 | 2.815 | 2.799 | 2.815 | 2.796 | 2.843 | 231,753 | 2.8118 | 0.33% |
| 2008-07-02 | 0 | 9.030 | 9.030 | 9.180 | 9.030 | 9.130 | 113,980 | 1,032,102 | 9.0551 | 2.805 | 2.805 | 2.852 | 2.805 | 2.836 | 366,878 | 2.8132 | -1.31% |
| 2008-06-30 | 0 | 9.150 | 9.100 | 9.180 | 9.140 | 9.150 | 20,000 | 182,860 | 9.1430 | 2.843 | 2.827 | 2.852 | 2.840 | 2.843 | 64,376 | 2.8405 | 0.55% |
| 2008-06-27 | 0 | 9.100 | 9.090 | 9.100 | 9.000 | 9.180 | 76,000 | 692,100 | 9.1066 | 2.827 | 2.824 | 2.827 | 2.796 | 2.852 | 244,628 | 2.8292 | -1.52% |
| 2008-06-26 | 0 | 9.240 | 9.220 | 9.300 | 9.240 | 9.380 | 32,000 | 297,760 | 9.3050 | 2.871 | 2.864 | 2.889 | 2.871 | 2.914 | 103,001 | 2.8908 | -1.49% |
| 2008-06-25 | 0 | 9.380 | 9.380 | 9.480 | - | - | 0 | 0 | - | 2.914 | 2.914 | 2.945 | - | - | 0 | - | 0.75% |
| 2008-06-24 | 0 | 9.310 | 9.300 | 9.310 | 9.310 | 9.410 | 26,000 | 243,780 | 9.3762 | 2.892 | 2.889 | 2.892 | 2.892 | 2.923 | 83,689 | 2.9129 | -2.62% |
| 2008-06-23 | 0 | 9.560 | 9.580 | 9.600 | 9.400 | 9.600 | 40,000 | 379,240 | 9.4810 | 2.970 | 2.976 | 2.982 | 2.920 | 2.982 | 128,752 | 2.9455 | -0.10% |
| 2008-06-20 | 0 | 9.570 | 9.560 | 9.610 | 9.550 | 9.650 | 162,000 | 1,554,400 | 9.5951 | 2.973 | 2.970 | 2.986 | 2.967 | 2.998 | 521,444 | 2.9810 | -0.42% |
| 2008-06-19 | 0 | 9.610 | 9.550 | 9.620 | 9.550 | 9.650 | 80,000 | 767,820 | 9.5978 | 2.986 | 2.967 | 2.989 | 2.967 | 2.998 | 257,503 | 2.9818 | -1.33% |
| 2008-06-18 | 0 | 9.740 | 9.700 | 9.740 | 9.570 | 9.800 | 156,000 | 1,513,160 | 9.6997 | 3.026 | 3.014 | 3.026 | 2.973 | 3.045 | 502,132 | 3.0135 | 1.78% |
| 2008-06-17 | 0 | 9.570 | 9.550 | 9.620 | 9.500 | 9.700 | 126,000 | 1,204,800 | 9.5619 | 2.973 | 2.967 | 2.989 | 2.951 | 3.014 | 405,568 | 2.9706 | 0.10% |
| 2008-06-16 | 0 | 9.560 | 9.560 | 9.580 | 9.540 | 9.760 | 212,000 | 2,043,800 | 9.6406 | 2.970 | 2.970 | 2.976 | 2.964 | 3.032 | 682,384 | 2.9951 | -0.62% |
| 2008-06-13 | 0 | 9.620 | 9.550 | 9.670 | 9.460 | 9.820 | 436,000 | 4,186,080 | 9.6011 | 2.989 | 2.967 | 3.004 | 2.939 | 3.051 | 1,403,393 | 2.9828 | -2.04% |
| 2008-06-12 | 0 | 9.820 | 9.820 | 9.830 | 9.740 | 10.20 | 370,000 | 3,643,840 | 9.8482 | 3.051 | 3.051 | 3.054 | 3.026 | 3.169 | 1,190,953 | 3.0596 | -3.91% |
| 2008-06-11 | 0 | 10.22 | 10.20 | 10.32 | 10.22 | 10.60 | 470,000 | 4,867,280 | 10.356 | 3.175 | 3.169 | 3.206 | 3.175 | 3.293 | 1,512,832 | 3.2173 | -5.37% |
| 2008-06-10 | 0 | 10.80 | 10.76 | 10.80 | 10.50 | 11.00 | 535,000 | 5,768,760 | 10.783 | 3.355 | 3.343 | 3.355 | 3.262 | 3.417 | 1,722,054 | 3.3499 | -3.57% |
| 2008-06-06 | 0 | 11.20 | 11.18 | 11.20 | 11.06 | 11.24 | 492,000 | 5,498,600 | 11.176 | 3.480 | 3.473 | 3.480 | 3.436 | 3.492 | 1,583,646 | 3.4721 | -0.36% |
| 2008-06-05 | 0 | 11.24 | 11.22 | 11.24 | 10.92 | 11.46 | 1,306,000 | 14,645,120 | 11.214 | 3.492 | 3.486 | 3.492 | 3.393 | 3.560 | 4,203,743 | 3.4838 | 3.69% |
| 2008-06-04 | 0 | 10.84 | 10.84 | 10.96 | 10.38 | 11.40 | 1,796,000 | 19,658,400 | 10.946 | 3.368 | 3.368 | 3.405 | 3.225 | 3.542 | 5,780,951 | 3.4005 | 5.86% |
| 2008-06-03 | 0 | 10.24 | 10.20 | 10.22 | 10.04 | 10.26 | 622,000 | 6,332,080 | 10.180 | 3.181 | 3.169 | 3.175 | 3.119 | 3.188 | 2,002,089 | 3.1627 | 0.39% |
| 2008-06-02 | 0 | 10.20 | 10.10 | 10.24 | 10.18 | 10.50 | 1,016,000 | 10,521,960 | 10.356 | 3.169 | 3.138 | 3.181 | 3.163 | 3.262 | 3,270,293 | 3.2174 | 1.59% |
| 2008-05-30 | 0 | 10.04 | 10.00 | 10.04 | 9.720 | 10.06 | 982,000 | 9,737,120 | 9.9156 | 3.119 | 3.107 | 3.119 | 3.020 | 3.125 | 3,160,854 | 3.0805 | 4.15% |
| 2008-05-29 | 0 | 9.640 | 9.640 | 9.660 | 9.400 | 9.660 | 502,000 | 4,797,340 | 9.5565 | 2.995 | 2.995 | 3.001 | 2.920 | 3.001 | 1,615,834 | 2.9690 | 3.43% |
| 2008-05-28 | 0 | 9.320 | 9.320 | 9.380 | 9.080 | 9.440 | 1,166,000 | 10,842,080 | 9.2985 | 2.895 | 2.895 | 2.914 | 2.821 | 2.933 | 3,753,112 | 2.8888 | 2.87% |
| 2008-05-27 | 0 | 9.060 | 9.030 | 9.050 | 9.050 | 9.090 | 28,000 | 253,960 | 9.0700 | 2.815 | 2.805 | 2.812 | 2.812 | 2.824 | 90,126 | 2.8178 | -0.11% |
| 2008-05-26 | 0 | 9.070 | 9.000 | 9.070 | 8.940 | 9.170 | 248,000 | 2,230,960 | 8.9958 | 2.818 | 2.796 | 2.818 | 2.777 | 2.849 | 798,260 | 2.7948 | 0.67% |
| 2008-05-23 | 0 | 9.010 | 9.000 | 9.090 | 9.000 | 9.100 | 372,000 | 3,362,200 | 9.0382 | 2.799 | 2.796 | 2.824 | 2.796 | 2.827 | 1,197,391 | 2.8079 | -0.33% |
| 2008-05-22 | 0 | 9.040 | 9.020 | 9.040 | 9.010 | 9.050 | 220,000 | 1,987,300 | 9.0332 | 2.809 | 2.802 | 2.809 | 2.799 | 2.812 | 708,134 | 2.8064 | -0.22% |
| 2008-05-21 | 0 | 9.060 | 9.060 | 9.070 | 9.040 | 9.080 | 488,000 | 4,417,920 | 9.0531 | 2.815 | 2.815 | 2.818 | 2.809 | 2.821 | 1,570,771 | 2.8126 | 0.22% |
| 2008-05-20 | 0 | 9.040 | 9.040 | 9.050 | 9.030 | 9.110 | 250,000 | 2,265,440 | 9.0618 | 2.809 | 2.809 | 2.812 | 2.805 | 2.830 | 804,698 | 2.8153 | -1.09% |
| 2008-05-19 | 0 | 9.140 | 9.110 | 9.150 | 9.130 | 9.200 | 224,000 | 2,054,180 | 9.1704 | 2.840 | 2.830 | 2.843 | 2.836 | 2.858 | 721,009 | 2.8490 | 0.44% |
| 2008-05-16 | 0 | 9.100 | 9.070 | 9.100 | 9.050 | 9.100 | 1,187,565 | 10,751,685 | 9.0536 | 2.827 | 2.818 | 2.827 | 2.812 | 2.827 | 3,822,525 | 2.8127 | 0.55% |
| 2008-05-15 | 0 | 9.050 | 9.040 | 9.050 | 9.040 | 9.100 | 892,000 | 8,072,640 | 9.0500 | 2.812 | 2.809 | 2.812 | 2.809 | 2.827 | 2,871,163 | 2.8116 | 0.00% |
| 2008-05-14 | 0 | 9.050 | 9.040 | 9.050 | 9.010 | 9.050 | 264,000 | 2,387,480 | 9.0435 | 2.812 | 2.809 | 2.812 | 2.799 | 2.812 | 849,761 | 2.8096 | 0.11% |
| 2008-05-13 | 0 | 9.040 | 9.030 | 9.060 | 9.040 | 9.070 | 190,000 | 1,720,400 | 9.0547 | 2.809 | 2.805 | 2.815 | 2.809 | 2.818 | 611,571 | 2.8131 | -0.11% |
| 2008-05-09 | 0 | 9.050 | 9.040 | 9.050 | 9.040 | 9.050 | 42,000 | 380,020 | 9.0481 | 2.812 | 2.809 | 2.812 | 2.809 | 2.812 | 135,189 | 2.8110 | 0.00% |
| 2008-05-08 | 0 | 9.050 | 9.050 | 9.100 | 9.030 | 9.070 | 282,000 | 2,552,340 | 9.0509 | 2.812 | 2.812 | 2.827 | 2.805 | 2.818 | 907,699 | 2.8119 | -0.55% |
| 2008-05-07 | 0 | 9.100 | 9.090 | 9.120 | 9.100 | 9.150 | 134,000 | 1,223,800 | 9.1328 | 2.827 | 2.824 | 2.833 | 2.827 | 2.843 | 431,318 | 2.8373 | -0.55% |
| 2008-05-06 | 0 | 9.150 | 9.100 | 9.230 | 9.100 | 9.150 | 68,000 | 621,580 | 9.1409 | 2.843 | 2.827 | 2.868 | 2.827 | 2.843 | 218,878 | 2.8398 | 0.55% |
| 2008-05-05 | 0 | 9.100 | 9.080 | 9.100 | 9.090 | 9.150 | 192,000 | 1,751,000 | 9.1198 | 2.827 | 2.821 | 2.827 | 2.824 | 2.843 | 618,008 | 2.8333 | -0.55% |
| 2008-05-02 | 0 | 9.150 | 9.120 | 9.150 | 9.140 | 9.200 | 290,000 | 2,660,040 | 9.1726 | 2.843 | 2.833 | 2.843 | 2.840 | 2.858 | 933,450 | 2.8497 | 0.55% |
| 2008-04-30 | 0 | 9.100 | 9.080 | 9.100 | 9.080 | 9.200 | 138,000 | 1,256,620 | 9.1059 | 2.827 | 2.821 | 2.827 | 2.821 | 2.858 | 444,193 | 2.8290 | -0.55% |
| 2008-04-29 | 0 | 9.150 | 9.150 | 9.160 | 9.130 | 9.200 | 146,000 | 1,337,480 | 9.1608 | 2.843 | 2.843 | 2.846 | 2.836 | 2.858 | 469,944 | 2.8460 | -0.11% |
| 2008-04-28 | 0 | 9.160 | 9.140 | 9.200 | 9.150 | 9.160 | 17,920 | 163,857 | 9.1438 | 2.846 | 2.840 | 2.858 | 2.843 | 2.846 | 57,681 | 2.8408 | 0.66% |
| 2008-04-25 | 0 | 9.100 | 9.090 | 9.100 | 9.090 | 9.170 | 294,000 | 2,678,040 | 9.1090 | 2.827 | 2.824 | 2.827 | 2.824 | 2.849 | 946,325 | 2.8299 | -0.98% |
| 2008-04-24 | 0 | 9.190 | 9.190 | 9.220 | 9.190 | 9.210 | 76,000 | 699,140 | 9.1992 | 2.855 | 2.855 | 2.864 | 2.855 | 2.861 | 244,628 | 2.8580 | -0.11% |
| 2008-04-23 | 0 | 9.200 | 9.190 | 9.280 | 9.180 | 9.200 | 114,000 | 1,048,200 | 9.1947 | 2.858 | 2.855 | 2.883 | 2.852 | 2.858 | 366,942 | 2.8566 | 0.00% |
| 2008-04-22 | 0 | 9.200 | 9.190 | 9.300 | 9.200 | 9.300 | 58,000 | 535,240 | 9.2283 | 2.858 | 2.855 | 2.889 | 2.858 | 2.889 | 186,690 | 2.8670 | -1.29% |
| 2008-04-21 | 0 | 9.320 | 9.320 | 9.390 | 9.280 | 9.310 | 30,000 | 278,960 | 9.2987 | 2.895 | 2.895 | 2.917 | 2.883 | 2.892 | 96,564 | 2.8889 | 1.19% |
| 2008-04-18 | 0 | 9.370 | 9.360 | 9.370 | 9.360 | 9.390 | 40,000 | 375,420 | 9.3855 | 2.861 | 2.858 | 2.861 | 2.858 | 2.867 | 130,988 | 2.8661 | 0.11% |
| 2008-04-17 | 0 | 9.360 | 9.350 | 9.360 | 9.320 | 9.380 | 138,000 | 1,288,380 | 9.3361 | 2.858 | 2.855 | 2.858 | 2.846 | 2.864 | 451,910 | 2.8510 | 0.32% |
| 2008-04-16 | 0 | 9.330 | 9.330 | 9.360 | 9.320 | 9.360 | 236,000 | 2,206,080 | 9.3478 | 2.849 | 2.849 | 2.858 | 2.846 | 2.858 | 772,832 | 2.8545 | -0.11% |
| 2008-04-15 | 0 | 9.340 | 9.340 | 9.400 | - | - | 0 | 0 | - | 2.852 | 2.852 | 2.870 | - | - | 0 | - | 0.43% |
| 2008-04-14 | 0 | 9.300 | 9.300 | 9.460 | 9.120 | 9.120 | 4,000 | 36,480 | 9.1200 | 2.840 | 2.840 | 2.889 | 2.785 | 2.785 | 13,099 | 2.7850 | -1.69% |
| 2008-04-11 | 0 | 9.460 | 9.400 | 9.460 | 9.360 | 9.460 | 50,000 | 471,460 | 9.4292 | 2.889 | 2.870 | 2.889 | 2.858 | 2.889 | 163,736 | 2.8794 | 0.32% |
| 2008-04-10 | 0 | 9.430 | 9.370 | 9.430 | 9.310 | 9.450 | 156,000 | 1,460,640 | 9.3631 | 2.880 | 2.861 | 2.880 | 2.843 | 2.886 | 510,855 | 2.8592 | 1.29% |
| 2008-04-09 | 0 | 9.310 | 9.310 | 9.400 | 9.280 | 9.300 | 10,000 | 92,880 | 9.2880 | 2.843 | 2.843 | 2.870 | 2.834 | 2.840 | 32,747 | 2.8363 | 0.00% |
| 2008-04-08 | 0 | 9.310 | 9.240 | 9.310 | 9.280 | 9.350 | 106,000 | 986,520 | 9.3068 | 2.843 | 2.822 | 2.843 | 2.834 | 2.855 | 347,119 | 2.8420 | -1.17% |
| 2008-04-07 | 0 | 9.420 | 9.420 | 9.460 | 9.400 | 9.500 | 46,000 | 435,620 | 9.4700 | 2.877 | 2.877 | 2.889 | 2.870 | 2.901 | 150,637 | 2.8919 | 0.21% |
| 2008-04-03 | 0 | 9.400 | 9.450 | 9.590 | 9.400 | 9.450 | 26,000 | 244,600 | 9.4077 | 2.870 | 2.886 | 2.929 | 2.870 | 2.886 | 85,142 | 2.8728 | 0.00% |
| 2008-04-02 | 0 | 9.400 | 9.320 | 9.400 | 9.200 | 9.430 | 86,000 | 804,980 | 9.3602 | 2.870 | 2.846 | 2.870 | 2.809 | 2.880 | 281,625 | 2.8583 | 2.62% |
| 2008-04-01 | 0 | 9.160 | 9.160 | 9.250 | 9.150 | 9.400 | 684,017 | 6,344,214 | 9.2749 | 2.797 | 2.797 | 2.825 | 2.794 | 2.870 | 2,239,958 | 2.8323 | -0.43% |
| 2008-03-31 | 0 | 9.200 | 9.160 | 9.200 | 9.150 | 9.400 | 742,000 | 6,867,040 | 9.2548 | 2.809 | 2.797 | 2.809 | 2.794 | 2.870 | 2,429,835 | 2.8261 | 0.55% |
| 2008-03-28 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.150 | 20,000 | 183,000 | 9.1500 | 2.794 | 2.794 | 2.809 | 2.794 | 2.794 | 65,494 | 2.7941 | 0.55% |
| 2008-03-27 | 0 | 9.100 | 9.050 | 9.100 | 9.080 | 9.100 | 20,000 | 181,760 | 9.0880 | 2.779 | 2.764 | 2.779 | 2.773 | 2.779 | 65,494 | 2.7752 | -0.98% |
| 2008-03-26 | 0 | 9.190 | 9.010 | 9.190 | 9.190 | 9.190 | 4,000 | 36,760 | 9.1900 | 2.806 | 2.751 | 2.806 | 2.806 | 2.806 | 13,099 | 2.8064 | 0.99% |
| 2008-03-25 | 0 | 9.100 | 9.010 | 9.100 | 9.000 | 9.200 | 44,000 | 398,100 | 9.0477 | 2.779 | 2.751 | 2.779 | 2.748 | 2.809 | 144,087 | 2.7629 | 1.11% |
| 2008-03-20 | 0 | 9.000 | 9.000 | 9.400 | 9.000 | 9.050 | 32,000 | 288,500 | 9.0156 | 2.748 | 2.748 | 2.870 | 2.748 | 2.764 | 104,791 | 2.7531 | 0.00% |
| 2008-03-19 | 0 | 9.000 | 8.900 | 9.000 | 8.980 | 9.000 | 70,000 | 629,600 | 8.9943 | 2.748 | 2.718 | 2.748 | 2.742 | 2.748 | 229,230 | 2.7466 | 2.27% |
| 2008-03-18 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.800 | 18,000 | 158,400 | 8.8000 | 2.687 | 2.672 | 2.687 | 2.687 | 2.687 | 58,945 | 2.6873 | 0.00% |
| 2008-03-17 | 0 | 8.800 | 8.000 | 9.000 | - | - | 0 | 0 | - | 2.687 | 2.443 | 2.748 | - | - | 0 | - | 0.00% |
| 2008-03-14 | 0 | 8.800 | 8.760 | 8.900 | 8.760 | 8.800 | 12,000 | 105,520 | 8.7933 | 2.687 | 2.675 | 2.718 | 2.675 | 2.687 | 39,297 | 2.6852 | -0.90% |
| 2008-03-13 | 0 | 8.880 | 8.880 | 9.090 | 8.800 | 9.000 | 138,000 | 1,226,120 | 8.8849 | 2.712 | 2.712 | 2.776 | 2.687 | 2.748 | 451,910 | 2.7132 | -2.42% |
| 2008-03-12 | 0 | 9.100 | 9.060 | 9.100 | 9.100 | 9.120 | 790,017 | 7,053,591 | 8.9284 | 2.779 | 2.767 | 2.779 | 2.779 | 2.785 | 2,587,077 | 2.7265 | -0.22% |
| 2008-03-11 | 0 | 9.120 | 9.100 | 9.210 | 9.110 | 9.330 | 142,000 | 1,304,020 | 9.1832 | 2.785 | 2.779 | 2.812 | 2.782 | 2.849 | 465,009 | 2.8043 | -2.25% |
| 2008-03-10 | 0 | 9.330 | 9.330 | 9.400 | 9.300 | 9.500 | 26,000 | 243,840 | 9.3785 | 2.849 | 2.849 | 2.870 | 2.840 | 2.901 | 85,142 | 2.8639 | -2.61% |
| 2008-03-07 | 0 | 9.580 | 9.570 | 9.610 | 9.580 | 9.700 | 46,000 | 442,620 | 9.6222 | 2.925 | 2.922 | 2.935 | 2.925 | 2.962 | 150,637 | 2.9383 | -1.74% |
| 2008-03-06 | 0 | 9.750 | 9.750 | 9.900 | 9.700 | 9.900 | 14,000 | 138,200 | 9.8714 | 2.977 | 2.977 | 3.023 | 2.962 | 3.023 | 45,846 | 3.0144 | -2.01% |
| 2008-03-05 | 0 | 9.950 | 9.800 | 10.00 | 9.950 | 9.960 | 32,000 | 319,100 | 9.9719 | 3.038 | 2.993 | 3.054 | 3.038 | 3.041 | 104,791 | 3.0451 | -2.26% |
| 2008-03-04 | 0 | 10.18 | 9.900 | 10.18 | - | - | 0 | 0 | - | 3.109 | 3.023 | 3.109 | - | - | 0 | - | -0.20% |
| 2008-03-03 | 0 | 10.20 | 10.10 | 10.20 | 10.22 | 10.22 | 2,000 | 20,440 | 10.220 | 3.115 | 3.084 | 3.115 | 3.121 | 3.121 | 6,549 | 3.1209 | 0.00% |
| 2008-02-29 | 0 | 10.20 | 10.02 | 10.36 | 10.20 | 10.20 | 10,000 | 102,000 | 10.200 | 3.115 | 3.060 | 3.164 | 3.115 | 3.115 | 32,747 | 3.1148 | -0.97% |
| 2008-02-28 | 0 | 10.30 | 10.04 | 10.30 | 10.28 | 10.30 | 28,000 | 288,360 | 10.299 | 3.145 | 3.066 | 3.145 | 3.139 | 3.145 | 91,692 | 3.1449 | 0.00% |
| 2008-02-27 | 0 | 10.30 | 10.00 | 10.32 | 10.30 | 10.30 | 30,000 | 309,000 | 10.300 | 3.145 | 3.054 | 3.151 | 3.145 | 3.145 | 98,241 | 3.1453 | 2.39% |
| 2008-02-26 | 0 | 10.06 | 10.06 | 10.30 | - | - | 0 | 0 | - | 3.072 | 3.072 | 3.145 | - | - | 0 | - | 0.70% |
| 2008-02-25 | 0 | 9.990 | 9.990 | 10.30 | - | - | 11 | 99 | 9.0000 | 3.051 | 3.051 | 3.145 | - | - | 36 | 2.7483 | 0.71% |
| 2008-02-22 | 0 | 9.920 | 9.920 | 10.20 | 9.920 | 9.980 | 14,940 | 148,786 | 9.9589 | 3.029 | 3.029 | 3.115 | 3.029 | 3.048 | 48,924 | 3.0412 | 0.30% |
| 2008-02-21 | 0 | 9.890 | 9.890 | 10.12 | 9.860 | 9.900 | 6,000 | 59,320 | 9.8867 | 3.020 | 3.020 | 3.090 | 3.011 | 3.023 | 19,648 | 3.0191 | 0.30% |
| 2008-02-20 | 0 | 9.860 | 9.900 | 9.990 | 9.810 | 9.810 | 6,000 | 58,860 | 9.8100 | 3.011 | 3.023 | 3.051 | 2.996 | 2.996 | 19,648 | 2.9957 | -0.40% |
| 2008-02-19 | 0 | 9.900 | 9.900 | 10.12 | - | - | 0 | 0 | - | 3.023 | 3.023 | 3.090 | - | - | 0 | - | 0.00% |
| 2008-02-18 | 0 | 9.900 | 9.900 | 9.950 | 9.840 | 9.950 | 36,000 | 354,780 | 9.8550 | 3.023 | 3.023 | 3.038 | 3.005 | 3.038 | 117,890 | 3.0094 | -0.50% |
| 2008-02-15 | 0 | 9.950 | 9.900 | 10.16 | 9.950 | 9.950 | 16,000 | 159,200 | 9.9500 | 3.038 | 3.023 | 3.103 | 3.038 | 3.038 | 52,395 | 3.0384 | 0.00% |
| 2008-02-14 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.00 | 24,000 | 239,540 | 9.9808 | 3.038 | 3.038 | 3.054 | 3.038 | 3.054 | 78,593 | 3.0479 | 0.51% |
| 2008-02-13 | 0 | 9.900 | 9.950 | 10.00 | 9.900 | 10.00 | 68,000 | 673,600 | 9.9059 | 3.023 | 3.038 | 3.054 | 3.023 | 3.054 | 222,680 | 3.0250 | 0.00% |
| 2008-02-12 | 0 | 9.900 | 9.700 | 9.900 | 9.900 | 9.940 | 104,287 | 1,032,573 | 9.9013 | 3.023 | 2.962 | 3.023 | 3.023 | 3.035 | 341,510 | 3.0236 | 0.00% |
| 2008-02-11 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 9.950 | 20,000 | 197,980 | 9.8990 | 3.023 | 3.008 | 3.023 | 3.008 | 3.038 | 65,494 | 3.0229 | -0.50% |
| 2008-02-06 | 0 | 9.950 | 9.800 | 9.950 | 9.950 | 10.20 | 80,000 | 809,500 | 10.119 | 3.038 | 2.993 | 3.038 | 3.038 | 3.115 | 261,977 | 3.0900 | -2.45% |
| 2008-02-05 | 0 | 10.20 | - | 10.30 | - | - | 0 | 0 | - | 3.115 | - | 3.145 | - | - | 0 | - | 0.00% |
| 2008-02-04 | 0 | 10.20 | 10.20 | 10.22 | 10.20 | 10.20 | 4,000 | 40,800 | 10.200 | 3.115 | 3.115 | 3.121 | 3.115 | 3.115 | 13,099 | 3.1148 | 2.41% |
| 2008-02-01 | 0 | 9.960 | 9.770 | 10.16 | 9.960 | 9.960 | 12,000 | 119,520 | 9.9600 | 3.041 | 2.983 | 3.103 | 3.041 | 3.041 | 39,297 | 3.0415 | 2.05% |
| 2008-01-31 | 0 | 9.760 | 9.720 | 9.910 | 9.600 | 9.760 | 28,000 | 270,600 | 9.6643 | 2.980 | 2.968 | 3.026 | 2.932 | 2.980 | 91,692 | 2.9512 | -0.91% |
| 2008-01-30 | 0 | 9.850 | 9.850 | 10.08 | 9.800 | 10.08 | 94,000 | 928,200 | 9.8745 | 3.008 | 3.008 | 3.078 | 2.993 | 3.078 | 307,823 | 3.0154 | -3.24% |
| 2008-01-29 | 0 | 10.18 | 10.00 | 10.18 | 9.900 | 10.20 | 6,000 | 60,200 | 10.033 | 3.109 | 3.054 | 3.109 | 3.023 | 3.115 | 19,648 | 3.0639 | 1.19% |
| 2008-01-28 | 0 | 10.06 | 9.920 | 10.10 | 9.900 | 10.06 | 18,000 | 178,520 | 9.9178 | 3.072 | 3.029 | 3.084 | 3.023 | 3.072 | 58,945 | 3.0286 | -0.79% |
| 2008-01-25 | 0 | 10.14 | 10.06 | 10.30 | - | - | 0 | 0 | - | 3.096 | 3.072 | 3.145 | - | - | 0 | - | 0.00% |
| 2008-01-24 | 0 | 10.14 | 9.860 | 10.20 | 10.14 | 10.14 | 4,000 | 40,560 | 10.140 | 3.096 | 3.011 | 3.115 | 3.096 | 3.096 | 13,099 | 3.0965 | 1.00% |
| 2008-01-23 | 0 | 10.04 | 10.04 | 10.16 | 9.800 | 10.14 | 78,000 | 775,660 | 9.9444 | 3.066 | 3.066 | 3.103 | 2.993 | 3.096 | 255,427 | 3.0367 | 4.15% |
| 2008-01-22 | 0 | 9.640 | 9.540 | 9.800 | 9.500 | 9.800 | 64,000 | 617,820 | 9.6534 | 2.944 | 2.913 | 2.993 | 2.901 | 2.993 | 209,581 | 2.9479 | -6.95% |
| 2008-01-21 | 0 | 10.36 | 10.36 | 10.50 | 10.36 | 10.50 | 26,000 | 272,160 | 10.468 | 3.164 | 3.164 | 3.206 | 3.164 | 3.206 | 85,142 | 3.1965 | -1.89% |
| 2008-01-18 | 0 | 10.56 | 10.56 | 10.62 | 10.50 | 10.60 | 42,000 | 442,960 | 10.547 | 3.225 | 3.225 | 3.243 | 3.206 | 3.237 | 137,538 | 3.2206 | 0.57% |
| 2008-01-17 | 0 | 10.50 | 10.50 | 10.70 | 10.30 | 10.68 | 26,000 | 270,280 | 10.395 | 3.206 | 3.206 | 3.267 | 3.145 | 3.261 | 85,142 | 3.1744 | 0.00% |
| 2008-01-16 | 0 | 10.50 | 10.42 | 10.66 | 10.40 | 10.52 | 64,000 | 670,720 | 10.480 | 3.206 | 3.182 | 3.255 | 3.176 | 3.212 | 209,581 | 3.2003 | -2.42% |
| 2008-01-15 | 0 | 10.76 | 10.70 | 10.76 | 10.68 | 10.90 | 90,000 | 970,400 | 10.782 | 3.286 | 3.267 | 3.286 | 3.261 | 3.329 | 294,724 | 3.2926 | -1.28% |
| 2008-01-14 | 0 | 10.90 | 10.76 | 10.90 | 10.98 | 10.98 | 2,000 | 21,960 | 10.980 | 3.329 | 3.286 | 3.329 | 3.353 | 3.353 | 6,549 | 3.3530 | 0.93% |
| 2008-01-11 | 0 | 10.80 | 10.80 | 10.96 | 10.80 | 10.80 | 20,000 | 216,000 | 10.800 | 3.298 | 3.298 | 3.347 | 3.298 | 3.298 | 65,494 | 3.2980 | -1.28% |
| 2008-01-10 | 0 | 10.94 | 10.70 | 10.94 | 10.60 | 10.96 | 136,999 | 1,460,450 | 10.660 | 3.341 | 3.267 | 3.341 | 3.237 | 3.347 | 448,632 | 3.2553 | -0.55% |
| 2008-01-09 | 0 | 11.00 | 10.90 | 11.00 | 10.90 | 11.02 | 124,000 | 1,363,080 | 10.993 | 3.359 | 3.329 | 3.359 | 3.329 | 3.365 | 406,064 | 3.3568 | 0.36% |
| 2008-01-08 | 0 | 10.96 | 10.96 | 11.00 | 10.94 | 11.20 | 138,000 | 1,519,120 | 11.008 | 3.347 | 3.347 | 3.359 | 3.341 | 3.420 | 451,910 | 3.3616 | -0.54% |
| 2008-01-07 | 0 | 11.02 | 11.00 | 11.08 | 11.00 | 11.08 | 42,000 | 464,120 | 11.050 | 3.365 | 3.359 | 3.384 | 3.359 | 3.384 | 137,538 | 3.3745 | -0.54% |
| 2008-01-04 | 0 | 11.08 | 11.00 | 11.08 | 11.00 | 11.10 | 110,000 | 1,218,520 | 11.077 | 3.384 | 3.359 | 3.384 | 3.359 | 3.390 | 360,218 | 3.3827 | 0.73% |
| 2008-01-03 | 0 | 11.00 | 10.92 | 11.00 | - | - | 0 | 0 | - | 3.359 | 3.335 | 3.359 | - | - | 0 | - | -0.72% |
| 2008-01-02 | 0 | 11.08 | 11.08 | 11.14 | 11.00 | 11.00 | 36,000 | 396,000 | 11.000 | 3.384 | 3.384 | 3.402 | 3.359 | 3.359 | 117,890 | 3.3591 | -0.18% |
| 2007-12-31 | 0 | 11.10 | 11.10 | 11.12 | 11.00 | 11.10 | 68,000 | 752,800 | 11.071 | 3.390 | 3.390 | 3.396 | 3.359 | 3.390 | 222,680 | 3.3806 | 0.91% |
| 2007-12-28 | 0 | 11.00 | 11.00 | 11.06 | 10.82 | 11.00 | 96,000 | 1,048,640 | 10.923 | 3.359 | 3.359 | 3.377 | 3.304 | 3.359 | 314,372 | 3.3357 | 2.61% |
| 2007-12-27 | 0 | 10.72 | 10.72 | 10.90 | 10.72 | 10.80 | 36,000 | 387,520 | 10.764 | 3.274 | 3.274 | 3.329 | 3.274 | 3.298 | 117,890 | 3.2871 | -0.74% |
| 2007-12-24 | 0 | 10.80 | 10.64 | 10.92 | 10.80 | 10.90 | 24,000 | 261,200 | 10.883 | 3.298 | 3.249 | 3.335 | 3.298 | 3.329 | 78,593 | 3.3234 | -0.92% |
| 2007-12-21 | 0 | 10.90 | 10.74 | 10.90 | 10.80 | 10.90 | 64,000 | 694,400 | 10.850 | 3.329 | 3.280 | 3.329 | 3.298 | 3.329 | 209,581 | 3.3133 | 1.87% |
| 2007-12-20 | 0 | 10.70 | 10.62 | 10.78 | 10.66 | 10.70 | 72,000 | 770,000 | 10.694 | 3.267 | 3.243 | 3.292 | 3.255 | 3.267 | 235,779 | 3.2658 | 1.90% |
| 2007-12-19 | 0 | 10.50 | 10.50 | 10.64 | 10.50 | 10.50 | 20,000 | 210,000 | 10.500 | 3.206 | 3.206 | 3.249 | 3.206 | 3.206 | 65,494 | 3.2064 | 1.16% |
| 2007-12-18 | 0 | 10.38 | 10.38 | 10.68 | 10.30 | 10.76 | 186,000 | 1,967,320 | 10.577 | 3.170 | 3.170 | 3.261 | 3.145 | 3.286 | 609,096 | 3.2299 | -3.17% |
| 2007-12-17 | 0 | 10.72 | 10.72 | 10.82 | 10.70 | 10.80 | 44,000 | 472,120 | 10.730 | 3.274 | 3.274 | 3.304 | 3.267 | 3.298 | 144,087 | 3.2766 | -0.74% |
| 2007-12-14 | 0 | 10.80 | 10.80 | 11.00 | 10.76 | 10.90 | 48,000 | 520,640 | 10.847 | 3.298 | 3.298 | 3.359 | 3.286 | 3.329 | 157,186 | 3.3123 | -1.82% |
| 2007-12-13 | 0 | 11.00 | 10.94 | 11.00 | 11.00 | 11.10 | 96,000 | 1,058,400 | 11.025 | 3.359 | 3.341 | 3.359 | 3.359 | 3.390 | 314,372 | 3.3667 | -0.90% |
| 2007-12-12 | 0 | 11.10 | 11.08 | 11.10 | 11.00 | 11.10 | 120,000 | 1,331,600 | 11.097 | 3.390 | 3.384 | 3.390 | 3.359 | 3.390 | 392,965 | 3.3886 | -1.07% |
| 2007-12-11 | 0 | 11.22 | 11.10 | 11.36 | 11.06 | 11.22 | 38,000 | 425,080 | 11.186 | 3.426 | 3.390 | 3.469 | 3.377 | 3.426 | 124,439 | 3.4160 | 2.00% |
| 2007-12-10 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.10 | 190,000 | 2,099,320 | 11.049 | 3.359 | 3.359 | 3.390 | 3.359 | 3.390 | 622,195 | 3.3741 | -2.14% |
| 2007-12-07 | 0 | 11.24 | 11.20 | 11.26 | 11.18 | 11.30 | 320,000 | 3,590,720 | 11.221 | 3.432 | 3.420 | 3.438 | 3.414 | 3.451 | 1,047,907 | 3.4266 | 0.72% |
| 2007-12-06 | 0 | 11.16 | 11.14 | 11.16 | 11.12 | 11.20 | 148,430 | 1,659,496 | 11.180 | 3.408 | 3.402 | 3.408 | 3.396 | 3.420 | 486,065 | 3.4141 | 0.54% |
| 2007-12-05 | 0 | 11.10 | 11.04 | 11.10 | 11.06 | 11.10 | 106,000 | 1,175,800 | 11.092 | 3.390 | 3.371 | 3.390 | 3.377 | 3.390 | 347,119 | 3.3873 | -0.72% |
| 2007-12-04 | 0 | 11.18 | 11.10 | 11.18 | 11.20 | 11.20 | 44,000 | 492,800 | 11.200 | 3.414 | 3.390 | 3.414 | 3.420 | 3.420 | 144,087 | 3.4201 | 1.64% |
| 2007-12-03 | 0 | 11.00 | 10.98 | 11.00 | 11.00 | 11.02 | 282,000 | 3,106,200 | 11.015 | 3.359 | 3.353 | 3.359 | 3.359 | 3.365 | 923,468 | 3.3636 | 0.18% |
| 2007-11-30 | 0 | 10.98 | 10.98 | 11.00 | 10.92 | 11.00 | 284,000 | 3,116,400 | 10.973 | 3.353 | 3.353 | 3.359 | 3.335 | 3.359 | 930,018 | 3.3509 | -0.72% |
| 2007-11-29 | 0 | 11.06 | 11.06 | 11.08 | 11.06 | 11.06 | 38,000 | 420,280 | 11.060 | 3.377 | 3.377 | 3.384 | 3.377 | 3.377 | 124,439 | 3.3774 | 0.55% |
| 2007-11-28 | 0 | 11.00 | 10.92 | 11.08 | 10.90 | 11.00 | 348,000 | 3,822,160 | 10.983 | 3.359 | 3.335 | 3.384 | 3.329 | 3.359 | 1,139,599 | 3.3540 | 0.55% |
| 2007-11-27 | 0 | 10.94 | 10.94 | 10.98 | 10.92 | 11.00 | 48,000 | 525,920 | 10.957 | 3.341 | 3.341 | 3.353 | 3.335 | 3.359 | 157,186 | 3.3458 | -0.55% |
| 2007-11-26 | 0 | 11.00 | 10.98 | 11.00 | 11.00 | 11.00 | 120,000 | 1,320,000 | 11.000 | 3.359 | 3.353 | 3.359 | 3.359 | 3.359 | 392,965 | 3.3591 | 0.92% |
| 2007-11-23 | 0 | 10.90 | 10.90 | 10.96 | 10.90 | 10.90 | 14,000 | 152,600 | 10.900 | 3.329 | 3.329 | 3.347 | 3.329 | 3.329 | 45,846 | 3.3285 | 0.00% |
| 2007-11-22 | 0 | 10.90 | 10.90 | 10.98 | 10.60 | 11.00 | 378,000 | 4,138,520 | 10.948 | 3.329 | 3.329 | 3.353 | 3.237 | 3.359 | 1,237,841 | 3.3433 | -0.73% |
| 2007-11-21 | 0 | 10.98 | 10.92 | 10.98 | 10.90 | 11.10 | 28,000 | 308,680 | 11.024 | 3.353 | 3.335 | 3.353 | 3.329 | 3.390 | 91,692 | 3.3665 | -0.54% |
| 2007-11-20 | 0 | 11.04 | 11.04 | 11.10 | 11.04 | 11.46 | 62,400 | 694,272 | 11.126 | 3.371 | 3.371 | 3.390 | 3.371 | 3.500 | 204,342 | 3.3976 | -3.66% |
| 2007-11-19 | 0 | 11.46 | 11.42 | 11.48 | 11.10 | 11.88 | 262,051 | 3,034,520 | 11.580 | 3.500 | 3.487 | 3.506 | 3.390 | 3.628 | 858,141 | 3.5362 | 3.24% |
| 2007-11-16 | 0 | 11.10 | 10.94 | 11.16 | 11.10 | 11.56 | 132,000 | 1,470,480 | 11.140 | 3.390 | 3.341 | 3.408 | 3.390 | 3.530 | 432,262 | 3.4018 | -1.07% |
| 2007-11-15 | 0 | 11.22 | 11.12 | 11.24 | 11.04 | 11.22 | 102,000 | 1,135,440 | 11.132 | 3.426 | 3.396 | 3.432 | 3.371 | 3.426 | 334,020 | 3.3993 | 1.08% |
| 2007-11-14 | 0 | 11.10 | 11.10 | 11.14 | 11.06 | 11.12 | 250,000 | 2,774,000 | 11.096 | 3.390 | 3.390 | 3.402 | 3.377 | 3.396 | 818,678 | 3.3884 | -0.36% |
| 2007-11-13 | 0 | 11.14 | 11.12 | 11.20 | 11.00 | 11.14 | 120,000 | 1,324,240 | 11.035 | 3.402 | 3.396 | 3.420 | 3.359 | 3.402 | 392,965 | 3.3699 | 0.91% |
| 2007-11-12 | 0 | 11.04 | 11.00 | 11.06 | 11.00 | 11.04 | 402,000 | 4,435,120 | 11.033 | 3.371 | 3.359 | 3.377 | 3.359 | 3.371 | 1,316,434 | 3.3690 | -0.18% |
| 2007-11-09 | 0 | 11.06 | 11.00 | 11.08 | 11.00 | 11.06 | 36,000 | 397,320 | 11.037 | 3.377 | 3.359 | 3.384 | 3.359 | 3.377 | 117,890 | 3.3703 | 0.55% |
| 2007-11-08 | 0 | 11.00 | 10.88 | 11.06 | 10.80 | 11.00 | 24,000 | 263,280 | 10.970 | 3.359 | 3.322 | 3.377 | 3.298 | 3.359 | 78,593 | 3.3499 | 0.36% |
| 2007-11-07 | 0 | 10.96 | 10.94 | 11.04 | 10.90 | 11.00 | 66,000 | 722,520 | 10.947 | 3.347 | 3.341 | 3.371 | 3.329 | 3.359 | 216,131 | 3.3430 | 0.37% |
| 2007-11-06 | 0 | 10.92 | 10.86 | 10.96 | 10.92 | 10.92 | 10,000 | 109,200 | 10.920 | 3.335 | 3.316 | 3.347 | 3.335 | 3.335 | 32,747 | 3.3346 | 1.30% |
| 2007-11-05 | 0 | 10.78 | 10.76 | 10.80 | 10.78 | 11.14 | 126,000 | 1,370,240 | 10.875 | 3.292 | 3.286 | 3.298 | 3.292 | 3.402 | 412,614 | 3.3209 | -3.23% |
| 2007-11-02 | 0 | 11.14 | 11.14 | 11.18 | 10.98 | 11.20 | 42,000 | 464,960 | 11.070 | 3.402 | 3.402 | 3.414 | 3.353 | 3.420 | 137,538 | 3.3806 | 0.36% |
| 2007-11-01 | 0 | 11.10 | 11.04 | 11.10 | 11.10 | 11.20 | 346,580 | 3,862,535 | 11.145 | 3.390 | 3.371 | 3.390 | 3.390 | 3.420 | 1,134,949 | 3.4033 | -0.54% |
| 2007-10-31 | 0 | 11.16 | 11.10 | 11.16 | 10.90 | 11.16 | 145,980 | 1,617,824 | 11.083 | 3.408 | 3.390 | 3.408 | 3.329 | 3.408 | 478,042 | 3.3843 | -0.36% |
| 2007-10-30 | 0 | 11.20 | 11.00 | 11.20 | 10.90 | 11.22 | 154,000 | 1,702,840 | 11.057 | 3.420 | 3.359 | 3.420 | 3.329 | 3.426 | 504,305 | 3.3766 | 0.00% |
| 2007-10-29 | 0 | 11.20 | 11.20 | 11.22 | 11.20 | 11.50 | 414,000 | 4,719,960 | 11.401 | 3.420 | 3.420 | 3.426 | 3.420 | 3.512 | 1,355,730 | 3.4815 | -1.06% |
| 2007-10-26 | 0 | 11.32 | 11.30 | 11.32 | 11.06 | 11.32 | 282,000 | 3,148,280 | 11.164 | 3.457 | 3.451 | 3.457 | 3.377 | 3.457 | 923,468 | 3.4092 | 1.07% |
| 2007-10-25 | 0 | 11.20 | 11.20 | 11.32 | 11.02 | 11.50 | 44,000 | 492,000 | 11.182 | 3.420 | 3.420 | 3.457 | 3.365 | 3.512 | 144,087 | 3.4146 | 1.63% |
| 2007-10-24 | 0 | 11.02 | 11.02 | 11.08 | 10.90 | 11.20 | 18,000 | 197,440 | 10.969 | 3.365 | 3.365 | 3.384 | 3.329 | 3.420 | 58,945 | 3.3496 | 0.00% |
| 2007-10-23 | 0 | 11.02 | 10.98 | 11.02 | 11.00 | 11.06 | 96,000 | 1,057,400 | 11.015 | 3.365 | 3.353 | 3.365 | 3.359 | 3.377 | 314,372 | 3.3635 | -0.36% |
| 2007-10-22 | 0 | 11.06 | 11.02 | 11.12 | 11.06 | 11.06 | 10,000 | 110,600 | 11.060 | 3.377 | 3.365 | 3.396 | 3.377 | 3.377 | 32,747 | 3.3774 | -0.54% |
| 2007-10-18 | 0 | 11.12 | 11.12 | 11.20 | 11.06 | 11.10 | 30,000 | 332,840 | 11.095 | 3.396 | 3.396 | 3.420 | 3.377 | 3.390 | 98,241 | 3.3880 | -0.71% |
| 2007-10-17 | 0 | 11.20 | 11.14 | 11.20 | 11.10 | 11.22 | 26,000 | 291,240 | 11.202 | 3.420 | 3.402 | 3.420 | 3.390 | 3.426 | 85,142 | 3.4206 | 0.00% |
| 2007-10-16 | 0 | 11.20 | 11.12 | 11.20 | 11.20 | 11.24 | 34,580 | 387,598 | 11.209 | 3.420 | 3.396 | 3.420 | 3.420 | 3.432 | 113,239 | 3.4228 | -0.36% |
| 2007-10-15 | 0 | 11.24 | 11.24 | 11.26 | 11.22 | 11.28 | 24,000 | 270,080 | 11.253 | 3.432 | 3.432 | 3.438 | 3.426 | 3.445 | 78,593 | 3.4364 | -0.71% |
| 2007-10-12 | 0 | 11.32 | 11.30 | 11.32 | 11.30 | 11.32 | 24,000 | 271,800 | 11.325 | 3.457 | 3.451 | 3.457 | 3.451 | 3.457 | 78,593 | 3.4583 | 0.00% |
| 2007-10-11 | 0 | 11.32 | 11.30 | 11.32 | 11.30 | 11.34 | 177,900 | 2,013,896 | 11.320 | 3.457 | 3.451 | 3.457 | 3.451 | 3.463 | 582,571 | 3.4569 | -0.18% |
| 2007-10-10 | 0 | 11.34 | 11.32 | 11.34 | 11.34 | 11.38 | 308,000 | 3,493,640 | 11.343 | 3.463 | 3.457 | 3.463 | 3.463 | 3.475 | 1,008,611 | 3.4638 | 0.18% |
| 2007-10-09 | 0 | 11.32 | 11.30 | 11.32 | 11.32 | 11.34 | 52,000 | 589,000 | 11.327 | 3.457 | 3.451 | 3.457 | 3.457 | 3.463 | 170,285 | 3.4589 | -0.88% |
| 2007-10-08 | 0 | 11.42 | 11.38 | 11.46 | 11.30 | 11.42 | 372,000 | 4,230,080 | 11.371 | 3.487 | 3.475 | 3.500 | 3.451 | 3.487 | 1,218,192 | 3.4724 | 1.06% |
| 2007-10-05 | 0 | 11.30 | 11.30 | 11.34 | 11.28 | 11.40 | 50,000 | 566,160 | 11.323 | 3.451 | 3.451 | 3.463 | 3.445 | 3.481 | 163,736 | 3.4578 | -0.18% |
| 2007-10-04 | 0 | 11.32 | 11.30 | 11.32 | 11.32 | 11.40 | 48,000 | 545,000 | 11.354 | 3.457 | 3.451 | 3.457 | 3.457 | 3.481 | 157,186 | 3.4672 | -0.70% |
| 2007-10-03 | 0 | 11.40 | 11.40 | 11.44 | 11.38 | 11.48 | 208,000 | 2,375,680 | 11.422 | 3.481 | 3.481 | 3.493 | 3.475 | 3.506 | 681,140 | 3.4878 | -0.35% |
| 2007-10-02 | 0 | 11.44 | 11.44 | 11.50 | 11.36 | 11.54 | 164,000 | 1,879,320 | 11.459 | 3.493 | 3.493 | 3.512 | 3.469 | 3.524 | 537,053 | 3.4993 | 0.70% |
| 2007-09-28 | 0 | 11.36 | 11.36 | 11.40 | 11.34 | 11.40 | 38,000 | 431,680 | 11.360 | 3.469 | 3.469 | 3.481 | 3.463 | 3.481 | 124,439 | 3.4690 | 0.18% |
| 2007-09-27 | 0 | 11.34 | 11.34 | 11.36 | 11.30 | 11.32 | 64,960 | 734,368 | 11.305 | 3.463 | 3.463 | 3.469 | 3.451 | 3.457 | 212,725 | 3.4522 | -0.53% |
| 2007-09-25 | 0 | 11.40 | 11.40 | 11.50 | 11.32 | 11.50 | 188,000 | 2,157,040 | 11.474 | 3.481 | 3.481 | 3.512 | 3.457 | 3.512 | 615,646 | 3.5037 | -0.52% |
| 2007-09-24 | 0 | 11.46 | 11.46 | 11.50 | 11.46 | 11.50 | 82,000 | 942,920 | 11.499 | 3.500 | 3.500 | 3.512 | 3.500 | 3.512 | 268,526 | 3.5115 | -0.35% |
| 2007-09-21 | 0 | 11.50 | 11.42 | 11.50 | 11.42 | 11.50 | 102,000 | 1,172,280 | 11.493 | 3.512 | 3.487 | 3.512 | 3.487 | 3.512 | 334,020 | 3.5096 | 0.00% |
| 2007-09-20 | 0 | 11.50 | 11.48 | 11.50 | 11.50 | 11.66 | 152,000 | 1,754,960 | 11.546 | 3.512 | 3.506 | 3.512 | 3.512 | 3.561 | 497,756 | 3.5257 | 0.17% |
| 2007-09-19 | 0 | 11.48 | 11.48 | 11.50 | 11.48 | 11.54 | 186,000 | 2,138,160 | 11.495 | 3.506 | 3.506 | 3.512 | 3.506 | 3.524 | 609,096 | 3.5104 | 0.53% |
| 2007-09-18 | 0 | 11.42 | 11.42 | 11.50 | 11.40 | 11.52 | 6,000 | 68,880 | 11.480 | 3.487 | 3.487 | 3.512 | 3.481 | 3.518 | 19,648 | 3.5057 | -1.04% |
| 2007-09-17 | 0 | 11.54 | 11.46 | 11.54 | 11.50 | 11.60 | 62,000 | 716,480 | 11.556 | 3.524 | 3.500 | 3.524 | 3.512 | 3.542 | 203,032 | 3.5289 | -0.17% |
| 2007-09-14 | 0 | 11.56 | 11.56 | 11.60 | 11.54 | 11.60 | 52,000 | 602,600 | 11.588 | 3.530 | 3.530 | 3.542 | 3.524 | 3.542 | 170,285 | 3.5388 | 0.52% |
| 2007-09-13 | 0 | 11.50 | 11.50 | 11.56 | 11.40 | 11.60 | 46,000 | 528,000 | 11.478 | 3.512 | 3.512 | 3.530 | 3.481 | 3.542 | 150,637 | 3.5051 | -0.86% |
| 2007-09-12 | 0 | 11.60 | 11.60 | 11.68 | 11.58 | 11.64 | 88,000 | 1,022,120 | 11.615 | 3.542 | 3.542 | 3.567 | 3.536 | 3.555 | 288,175 | 3.5469 | 0.00% |
| 2007-09-11 | 0 | 11.60 | 11.58 | 11.62 | 11.60 | 11.62 | 136,000 | 1,578,480 | 11.606 | 3.542 | 3.536 | 3.548 | 3.542 | 3.548 | 445,361 | 3.5443 | -0.34% |
| 2007-09-10 | 0 | 11.64 | 11.64 | 11.76 | 11.56 | 11.82 | 32,000 | 374,080 | 11.690 | 3.555 | 3.555 | 3.591 | 3.530 | 3.609 | 104,791 | 3.5698 | 0.00% |
| 2007-09-07 | 0 | 11.76 | 11.76 | 11.78 | 11.66 | 11.78 | 38,000 | 446,160 | 11.741 | 3.555 | 3.555 | 3.561 | 3.524 | 3.561 | 125,722 | 3.5488 | 0.86% |
| 2007-09-06 | 0 | 11.66 | 11.66 | 11.90 | 11.64 | 11.64 | 2,000 | 23,280 | 11.640 | 3.524 | 3.524 | 3.597 | 3.518 | 3.518 | 6,617 | 3.5182 | -0.17% |
| 2007-09-05 | 0 | 11.68 | 11.64 | 11.90 | 11.68 | 12.00 | 6,000 | 70,720 | 11.787 | 3.530 | 3.518 | 3.597 | 3.530 | 3.627 | 19,851 | 3.5626 | 1.04% |
| 2007-09-04 | 0 | 11.56 | 11.56 | 11.60 | 11.52 | 11.54 | 10,000 | 115,480 | 11.548 | 3.494 | 3.494 | 3.506 | 3.482 | 3.488 | 33,085 | 3.4904 | 0.35% |
| 2007-09-03 | 0 | 11.52 | 11.52 | 11.78 | - | - | 0 | 0 | - | 3.482 | 3.482 | 3.561 | - | - | 0 | - | 0.17% |
| 2007-08-31 | 0 | 11.50 | 11.38 | 11.60 | 11.48 | 11.50 | 10,000 | 114,960 | 11.496 | 3.476 | 3.440 | 3.506 | 3.470 | 3.476 | 33,085 | 3.4747 | 1.05% |
| 2007-08-30 | 0 | 11.38 | 11.38 | 11.64 | 11.30 | 11.38 | 16,000 | 181,600 | 11.350 | 3.440 | 3.440 | 3.518 | 3.415 | 3.440 | 52,936 | 3.4306 | 0.53% |
| 2007-08-29 | 0 | 11.32 | 11.30 | 11.66 | 11.30 | 11.32 | 32,000 | 362,400 | 11.325 | 3.422 | 3.415 | 3.524 | 3.415 | 3.422 | 105,871 | 3.4230 | -1.57% |
| 2007-08-28 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.70 | 56,000 | 650,760 | 11.621 | 3.476 | 3.476 | 3.506 | 3.476 | 3.536 | 185,274 | 3.5124 | -1.03% |
| 2007-08-27 | 0 | 11.62 | 11.62 | 11.64 | 11.54 | 11.66 | 31,000 | 359,840 | 11.608 | 3.512 | 3.512 | 3.518 | 3.488 | 3.524 | 102,563 | 3.5085 | 3.01% |
| 2007-08-24 | 0 | 11.28 | 11.28 | 11.40 | 11.14 | 11.22 | 6,000 | 67,000 | 11.167 | 3.409 | 3.409 | 3.446 | 3.367 | 3.391 | 19,851 | 3.3752 | -1.91% |
| 2007-08-23 | 0 | 11.50 | 11.30 | 11.60 | 11.10 | 11.50 | 6,000 | 68,000 | 11.333 | 3.476 | 3.415 | 3.506 | 3.355 | 3.476 | 19,851 | 3.4256 | 3.60% |
| 2007-08-22 | 0 | 11.10 | 11.00 | 11.30 | 11.00 | 11.10 | 10,000 | 110,800 | 11.080 | 3.355 | 3.325 | 3.415 | 3.325 | 3.355 | 33,085 | 3.3490 | 0.91% |
| 2007-08-21 | 0 | 11.00 | 11.00 | 11.30 | 11.00 | 11.10 | 24,000 | 265,160 | 11.048 | 3.325 | 3.325 | 3.415 | 3.325 | 3.355 | 79,403 | 3.3394 | 0.00% |
| 2007-08-20 | 0 | 11.00 | 10.82 | 11.20 | 11.00 | 11.22 | 8,000 | 88,880 | 11.110 | 3.325 | 3.270 | 3.385 | 3.325 | 3.391 | 26,468 | 3.3580 | 3.77% |
| 2007-08-17 | 0 | 10.60 | 10.50 | 11.10 | 10.32 | 10.70 | 134,000 | 1,415,960 | 10.567 | 3.204 | 3.174 | 3.355 | 3.119 | 3.234 | 443,335 | 3.1939 | -5.36% |
| 2007-08-16 | 0 | 11.20 | 10.74 | 11.20 | 10.90 | 11.40 | 64,000 | 715,800 | 11.184 | 3.385 | 3.246 | 3.385 | 3.295 | 3.446 | 211,742 | 3.3805 | -2.61% |
| 2007-08-15 | 0 | 11.50 | 11.50 | 11.80 | 11.50 | 11.50 | 32,000 | 368,000 | 11.500 | 3.476 | 3.476 | 3.567 | 3.476 | 3.476 | 105,871 | 3.4759 | -3.20% |
| 2007-08-14 | 0 | 11.88 | 11.54 | 11.88 | 11.52 | 11.98 | 126,000 | 1,468,480 | 11.655 | 3.591 | 3.488 | 3.591 | 3.482 | 3.621 | 416,867 | 3.5227 | 2.24% |
| 2007-08-13 | 0 | 11.62 | 11.62 | 11.74 | 11.10 | 11.66 | 38,000 | 436,160 | 11.478 | 3.512 | 3.512 | 3.548 | 3.355 | 3.524 | 125,722 | 3.4692 | -0.51% |
| 2007-08-10 | 0 | 11.68 | 11.68 | 11.98 | 11.60 | 11.60 | 4,000 | 46,400 | 11.600 | 3.530 | 3.530 | 3.621 | 3.506 | 3.506 | 13,234 | 3.5062 | -3.47% |
| 2007-08-09 | 0 | 12.10 | 12.06 | 12.10 | 12.06 | 12.40 | 66,000 | 805,440 | 12.204 | 3.657 | 3.645 | 3.657 | 3.645 | 3.748 | 218,359 | 3.6886 | 0.67% |
| 2007-08-08 | 0 | 12.02 | 11.82 | 12.02 | 12.02 | 12.02 | 12,000 | 144,240 | 12.020 | 3.633 | 3.573 | 3.633 | 3.633 | 3.633 | 39,702 | 3.6331 | 0.17% |
| 2007-08-07 | 0 | 12.00 | 11.82 | 12.00 | 11.82 | 12.40 | 122,000 | 1,461,640 | 11.981 | 3.627 | 3.573 | 3.627 | 3.573 | 3.748 | 403,633 | 3.6212 | 0.00% |
| 2007-08-06 | 0 | 12.00 | 11.90 | 12.10 | 12.00 | 12.30 | 20,000 | 243,200 | 12.160 | 3.627 | 3.597 | 3.657 | 3.627 | 3.718 | 66,169 | 3.6754 | -3.23% |
| 2007-08-03 | 0 | 12.40 | 12.22 | 12.44 | 12.40 | 12.60 | 52,000 | 650,640 | 12.512 | 3.748 | 3.694 | 3.760 | 3.748 | 3.808 | 172,040 | 3.7819 | -2.21% |
| 2007-08-02 | 0 | 12.68 | 12.40 | 12.70 | 12.68 | 12.70 | 14,000 | 177,680 | 12.691 | 3.833 | 3.748 | 3.839 | 3.833 | 3.839 | 46,319 | 3.8360 | -0.31% |
| 2007-08-01 | 0 | 12.72 | 12.60 | 12.72 | 12.70 | 12.74 | 30,000 | 381,480 | 12.716 | 3.845 | 3.808 | 3.845 | 3.839 | 3.851 | 99,254 | 3.8435 | 0.16% |
| 2007-07-31 | 0 | 12.70 | 12.62 | 12.90 | 12.70 | 12.80 | 74,640 | 951,298 | 12.745 | 3.839 | 3.814 | 3.899 | 3.839 | 3.869 | 246,944 | 3.8523 | 0.79% |
| 2007-07-30 | 0 | 12.60 | 12.56 | 12.60 | 12.60 | 12.70 | 14,000 | 177,400 | 12.671 | 3.808 | 3.796 | 3.808 | 3.808 | 3.839 | 46,319 | 3.8300 | -0.79% |
| 2007-07-27 | 0 | 12.70 | 12.68 | 13.00 | 12.68 | 12.70 | 20,000 | 253,880 | 12.694 | 3.839 | 3.833 | 3.929 | 3.833 | 3.839 | 66,169 | 3.8368 | -2.91% |
| 2007-07-26 | 0 | 13.08 | 13.08 | 13.10 | 13.08 | 13.30 | 44,000 | 576,720 | 13.107 | 3.953 | 3.953 | 3.960 | 3.953 | 4.020 | 145,573 | 3.9617 | -1.65% |
| 2007-07-25 | 0 | 13.30 | 13.00 | 13.30 | 13.30 | 13.30 | 26,000 | 345,800 | 13.300 | 4.020 | 3.929 | 4.020 | 4.020 | 4.020 | 86,020 | 4.0200 | -0.60% |
| 2007-07-24 | 0 | 13.38 | 13.16 | 13.38 | 13.08 | 13.40 | 52,000 | 687,160 | 13.215 | 4.044 | 3.978 | 4.044 | 3.953 | 4.050 | 172,040 | 3.9942 | 1.67% |
| 2007-07-23 | 0 | 13.16 | 13.06 | 13.16 | 13.08 | 13.20 | 14,000 | 184,000 | 13.143 | 3.978 | 3.947 | 3.978 | 3.953 | 3.990 | 46,319 | 3.9725 | -0.30% |
| 2007-07-20 | 0 | 13.20 | 13.16 | 13.38 | 13.10 | 13.20 | 68,000 | 896,400 | 13.182 | 3.990 | 3.978 | 4.044 | 3.960 | 3.990 | 224,976 | 3.9844 | -1.20% |
| 2007-07-19 | 0 | 13.36 | 13.12 | 13.36 | 13.02 | 13.40 | 10,000 | 132,480 | 13.248 | 4.038 | 3.966 | 4.038 | 3.935 | 4.050 | 33,085 | 4.0043 | -0.15% |
| 2007-07-18 | 0 | 13.38 | 13.38 | 13.58 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 4.044 | 4.044 | 4.105 | 3.778 | 3.778 | 6,617 | 3.7782 | -2.05% |
| 2007-07-17 | 0 | 13.66 | 13.50 | 13.68 | 13.40 | 13.70 | 304,000 | 4,110,640 | 13.522 | 4.129 | 4.080 | 4.135 | 4.050 | 4.141 | 1,005,775 | 4.0870 | 1.94% |
| 2007-07-16 | 0 | 13.40 | 13.40 | 13.50 | 13.32 | 13.40 | 64,000 | 858,800 | 13.419 | 4.050 | 4.050 | 4.080 | 4.026 | 4.050 | 211,742 | 4.0559 | 0.00% |
| 2007-07-13 | 0 | 13.40 | 13.40 | 13.50 | 13.40 | 13.50 | 96,800 | 1,303,400 | 13.465 | 4.050 | 4.050 | 4.080 | 4.050 | 4.080 | 320,260 | 4.0698 | -2.19% |
| 2007-07-12 | 0 | 13.70 | 13.66 | 13.78 | 13.32 | 13.82 | 282,640 | 3,869,584 | 13.691 | 4.141 | 4.129 | 4.165 | 4.026 | 4.177 | 935,106 | 4.1381 | 2.85% |
| 2007-07-11 | 0 | 13.32 | 13.32 | 13.34 | 13.00 | 13.32 | 488,200 | 6,483,436 | 13.280 | 4.026 | 4.026 | 4.032 | 3.929 | 4.026 | 1,615,195 | 4.0140 | 0.45% |
| 2007-07-10 | 0 | 13.26 | 13.00 | 13.30 | 12.60 | 13.26 | 374,400 | 4,881,640 | 13.039 | 4.008 | 3.929 | 4.020 | 3.808 | 4.008 | 1,238,691 | 3.9410 | 3.59% |
| 2007-07-09 | 0 | 12.80 | 12.74 | 12.82 | 12.60 | 12.80 | 234,000 | 2,985,480 | 12.758 | 3.869 | 3.851 | 3.875 | 3.808 | 3.869 | 774,182 | 3.8563 | 3.39% |
| 2007-07-06 | 0 | 12.38 | 12.22 | 12.38 | 12.10 | 12.38 | 20,000 | 244,800 | 12.240 | 3.742 | 3.694 | 3.742 | 3.657 | 3.742 | 66,169 | 3.6996 | -0.96% |
| 2007-07-05 | 0 | 12.50 | 12.24 | 12.50 | - | - | 0 | 0 | - | 3.778 | 3.700 | 3.778 | - | - | 0 | - | -0.79% |
| 2007-07-04 | 0 | 12.60 | 12.60 | 12.62 | 12.60 | 12.68 | 48,000 | 605,400 | 12.613 | 3.808 | 3.808 | 3.814 | 3.808 | 3.833 | 158,807 | 3.8122 | -0.16% |
| 2007-07-03 | 0 | 12.62 | 12.40 | 12.62 | 12.18 | 12.66 | 120,000 | 1,494,520 | 12.454 | 3.814 | 3.748 | 3.814 | 3.681 | 3.827 | 397,016 | 3.7644 | 3.61% |
| 2007-06-29 | 0 | 12.18 | 11.92 | 12.18 | - | - | 0 | 0 | - | 3.681 | 3.603 | 3.681 | - | - | 0 | - | 0.00% |
| 2007-06-28 | 0 | 12.18 | 12.18 | 12.24 | 11.90 | 12.26 | 166,000 | 2,016,960 | 12.150 | 3.681 | 3.681 | 3.700 | 3.597 | 3.706 | 549,206 | 3.6725 | 2.35% |
| 2007-06-27 | 0 | 11.90 | 11.90 | 12.14 | - | - | 0 | 0 | - | 3.597 | 3.597 | 3.669 | - | - | 0 | - | 0.34% |
| 2007-06-26 | 0 | 11.86 | 11.86 | 12.18 | 11.86 | 11.90 | 38,000 | 451,400 | 11.879 | 3.585 | 3.585 | 3.681 | 3.585 | 3.597 | 125,722 | 3.5905 | -0.34% |
| 2007-06-25 | 0 | 11.90 | 11.90 | 12.00 | 11.70 | 11.82 | 28,000 | 329,240 | 11.759 | 3.597 | 3.597 | 3.627 | 3.536 | 3.573 | 92,637 | 3.5541 | 0.85% |
| 2007-06-22 | 0 | 11.80 | 11.80 | 11.90 | 11.80 | 11.80 | 4,000 | 47,200 | 11.800 | 3.567 | 3.567 | 3.597 | 3.567 | 3.567 | 13,234 | 3.5666 | -0.17% |
| 2007-06-21 | 0 | 11.82 | 11.82 | 11.92 | 11.72 | 11.82 | 10,000 | 117,560 | 11.756 | 3.573 | 3.573 | 3.603 | 3.542 | 3.573 | 33,085 | 3.5533 | -1.17% |
| 2007-06-20 | 0 | 11.96 | 11.82 | 12.10 | 11.96 | 11.96 | 2,000 | 23,920 | 11.960 | 3.615 | 3.573 | 3.657 | 3.615 | 3.615 | 6,617 | 3.6150 | -1.97% |
| 2007-06-18 | 0 | 12.20 | 11.96 | 12.30 | 12.20 | 12.20 | 4,000 | 48,800 | 12.200 | 3.688 | 3.615 | 3.718 | 3.688 | 3.688 | 13,234 | 3.6875 | 2.01% |
| 2007-06-15 | 0 | 11.96 | 11.96 | 12.16 | 11.82 | 11.84 | 6,000 | 71,000 | 11.833 | 3.615 | 3.615 | 3.675 | 3.573 | 3.579 | 19,851 | 3.5767 | 0.00% |
| 2007-06-14 | 0 | 11.96 | 11.96 | 12.16 | 11.80 | 12.00 | 100,000 | 1,188,120 | 11.881 | 3.615 | 3.615 | 3.675 | 3.567 | 3.627 | 330,847 | 3.5911 | -0.83% |
| 2007-06-13 | 0 | 12.06 | 12.00 | 12.36 | 12.06 | 12.06 | 2,000 | 24,120 | 12.060 | 3.645 | 3.627 | 3.736 | 3.645 | 3.645 | 6,617 | 3.6452 | -2.43% |
| 2007-06-12 | 0 | 12.36 | 12.08 | 12.36 | - | - | 0 | 0 | - | 3.736 | 3.651 | 3.736 | - | - | 0 | - | -0.32% |
| 2007-06-11 | 0 | 12.40 | 12.04 | 12.40 | 12.30 | 12.46 | 94,000 | 1,165,400 | 12.398 | 3.748 | 3.639 | 3.748 | 3.718 | 3.766 | 310,996 | 3.7473 | 1.81% |
| 2007-06-08 | 0 | 12.18 | 12.18 | 12.20 | 12.10 | 12.42 | 122,000 | 1,484,000 | 12.164 | 3.681 | 3.681 | 3.688 | 3.657 | 3.754 | 403,633 | 3.6766 | 0.66% |
| 2007-06-07 | 0 | 12.10 | 12.10 | 12.22 | 12.06 | 12.10 | 12,000 | 145,040 | 12.087 | 3.657 | 3.657 | 3.694 | 3.645 | 3.657 | 39,702 | 3.6532 | -0.98% |
| 2007-06-06 | 0 | 12.22 | 12.16 | 12.40 | 12.06 | 12.22 | 68,000 | 823,880 | 12.116 | 3.694 | 3.675 | 3.748 | 3.645 | 3.694 | 224,976 | 3.6621 | 0.83% |
| 2007-06-05 | 0 | 12.12 | 12.12 | 12.38 | 12.00 | 12.38 | 267,380 | 3,235,484 | 12.101 | 3.663 | 3.663 | 3.742 | 3.627 | 3.742 | 884,619 | 3.6575 | 0.33% |
| 2007-06-04 | 0 | 12.08 | 12.00 | 12.26 | 12.08 | 12.10 | 4,000 | 48,360 | 12.090 | 3.651 | 3.627 | 3.706 | 3.651 | 3.657 | 13,234 | 3.6543 | 0.00% |
| 2007-06-01 | 0 | 12.08 | 12.08 | 12.40 | 12.08 | 12.08 | 32,000 | 386,560 | 12.080 | 3.651 | 3.651 | 3.748 | 3.651 | 3.651 | 105,871 | 3.6512 | 0.17% |
| 2007-05-31 | 0 | 12.06 | 12.06 | 12.38 | 11.98 | 12.00 | 6,000 | 71,920 | 11.987 | 3.645 | 3.645 | 3.742 | 3.621 | 3.627 | 19,851 | 3.6230 | 0.00% |
| 2007-05-30 | 0 | 12.06 | 12.06 | 12.50 | 12.00 | 12.02 | 32,000 | 384,040 | 12.001 | 3.645 | 3.645 | 3.778 | 3.627 | 3.633 | 105,871 | 3.6274 | 0.17% |
| 2007-05-29 | 0 | 12.04 | 11.92 | 12.20 | 12.00 | 12.04 | 138,000 | 1,656,640 | 12.005 | 3.639 | 3.603 | 3.688 | 3.627 | 3.639 | 456,569 | 3.6285 | 0.33% |
| 2007-05-28 | 0 | 12.00 | 11.80 | 12.00 | 12.00 | 12.00 | 18,000 | 216,000 | 12.000 | 3.627 | 3.567 | 3.627 | 3.627 | 3.627 | 59,552 | 3.6271 | 0.00% |
| 2007-05-25 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.00 | 30,000 | 360,000 | 12.000 | 3.627 | 3.627 | 3.688 | 3.627 | 3.627 | 99,254 | 3.6271 | -1.48% |
| 2007-05-23 | 0 | 12.18 | 12.04 | 12.50 | 12.18 | 12.18 | 4,000 | 48,720 | 12.180 | 3.681 | 3.639 | 3.778 | 3.681 | 3.681 | 13,234 | 3.6815 | -1.62% |
| 2007-05-22 | 0 | 12.38 | 12.00 | 12.38 | - | - | 0 | 0 | - | 3.742 | 3.627 | 3.742 | - | - | 0 | - | 0.00% |
| 2007-05-21 | 0 | 12.38 | 12.10 | 12.38 | - | - | 4,320 | 52,240 | 12.093 | 3.742 | 3.657 | 3.742 | - | - | 14,293 | 3.6550 | 0.00% |
| 2007-05-18 | 0 | 12.38 | 12.38 | 12.50 | 12.20 | 12.38 | 60,000 | 738,800 | 12.313 | 3.742 | 3.742 | 3.778 | 3.688 | 3.742 | 198,508 | 3.7218 | 0.32% |
| 2007-05-17 | 0 | 12.34 | 12.28 | 12.34 | 12.32 | 12.40 | 30,000 | 370,800 | 12.360 | 3.730 | 3.712 | 3.730 | 3.724 | 3.748 | 99,254 | 3.7359 | -0.32% |
| 2007-05-16 | 0 | 12.38 | 12.38 | 12.50 | 12.36 | 12.46 | 54,000 | 669,800 | 12.404 | 3.742 | 3.742 | 3.778 | 3.736 | 3.766 | 178,657 | 3.7491 | -0.48% |
| 2007-05-15 | 0 | 12.44 | 12.42 | 12.80 | 12.44 | 12.70 | 50,000 | 631,360 | 12.627 | 3.760 | 3.754 | 3.869 | 3.760 | 3.839 | 165,424 | 3.8166 | -3.42% |
| 2007-05-14 | 0 | 12.88 | 12.80 | 12.88 | 12.96 | 12.96 | 10,000 | 129,600 | 12.960 | 3.893 | 3.869 | 3.893 | 3.917 | 3.917 | 33,085 | 3.9172 | -0.62% |
| 2007-05-11 | 0 | 12.96 | 12.70 | 12.96 | 12.90 | 12.98 | 262,800 | 3,408,512 | 12.970 | 3.917 | 3.839 | 3.917 | 3.899 | 3.923 | 869,466 | 3.9202 | -0.31% |
| 2007-05-10 | 0 | 13.00 | 13.00 | 13.04 | 12.98 | 13.08 | 154,000 | 2,003,560 | 13.010 | 3.929 | 3.929 | 3.941 | 3.923 | 3.953 | 509,504 | 3.9324 | 0.15% |
| 2007-05-09 | 0 | 12.98 | 12.98 | 13.00 | 12.92 | 13.04 | 258,000 | 3,350,920 | 12.988 | 3.923 | 3.923 | 3.929 | 3.905 | 3.941 | 853,585 | 3.9257 | 0.46% |
| 2007-05-08 | 0 | 12.92 | 12.90 | 12.96 | 12.60 | 12.96 | 394,500 | 5,083,620 | 12.886 | 3.905 | 3.899 | 3.917 | 3.808 | 3.917 | 1,305,192 | 3.8949 | 0.94% |
| 2007-05-07 | 0 | 12.80 | 12.80 | 12.96 | 12.70 | 13.10 | 314,000 | 4,044,680 | 12.881 | 3.869 | 3.869 | 3.917 | 3.839 | 3.960 | 1,038,860 | 3.8934 | -1.69% |
| 2007-05-04 | 0 | 13.02 | 13.00 | 13.18 | 11.68 | 13.10 | 329,249 | 4,146,398 | 12.594 | 3.935 | 3.929 | 3.984 | 3.530 | 3.960 | 1,089,311 | 3.8064 | 11.47% |
| 2007-05-03 | 0 | 11.68 | 11.68 | 11.90 | 11.64 | 11.68 | 318,000 | 3,712,280 | 11.674 | 3.530 | 3.530 | 3.597 | 3.518 | 3.530 | 1,052,094 | 3.5285 | 0.00% |
| 2007-05-02 | 0 | 11.68 | 11.68 | 11.98 | 11.60 | 11.62 | 54,000 | 627,040 | 11.612 | 3.530 | 3.530 | 3.621 | 3.506 | 3.512 | 178,657 | 3.5097 | 0.69% |
| 2007-04-30 | 0 | 11.60 | 11.60 | 11.64 | 11.60 | 11.64 | 84,000 | 975,800 | 11.617 | 3.506 | 3.506 | 3.518 | 3.506 | 3.518 | 277,912 | 3.5112 | 0.00% |
| 2007-04-27 | 0 | 11.60 | 11.60 | 11.62 | 11.50 | 11.60 | 84,000 | 970,880 | 11.558 | 3.506 | 3.506 | 3.512 | 3.476 | 3.506 | 277,912 | 3.4935 | 0.52% |
| 2007-04-26 | 0 | 11.54 | 11.54 | 11.70 | 11.50 | 11.50 | 425,320 | 4,890,916 | 11.499 | 3.488 | 3.488 | 3.536 | 3.476 | 3.476 | 1,407,159 | 3.4757 | 0.35% |
| 2007-04-25 | 0 | 11.50 | 11.44 | 11.50 | 11.40 | 11.50 | 18,000 | 206,400 | 11.467 | 3.476 | 3.458 | 3.476 | 3.446 | 3.476 | 59,552 | 3.4659 | -0.86% |
| 2007-04-24 | 0 | 11.60 | 11.60 | 11.68 | 11.56 | 11.60 | 96,000 | 1,113,360 | 11.598 | 3.506 | 3.506 | 3.530 | 3.494 | 3.506 | 317,613 | 3.5054 | 0.00% |
| 2007-04-23 | 0 | 11.60 | 11.60 | 11.68 | 11.60 | 11.60 | 20,000 | 232,000 | 11.600 | 3.506 | 3.506 | 3.530 | 3.506 | 3.506 | 66,169 | 3.5062 | -0.34% |
| 2007-04-20 | 0 | 11.64 | 11.64 | 11.80 | 11.56 | 11.70 | 60,000 | 699,800 | 11.663 | 3.518 | 3.518 | 3.567 | 3.494 | 3.536 | 198,508 | 3.5253 | -0.34% |
| 2007-04-19 | 0 | 11.68 | 11.62 | 11.68 | 11.50 | 11.68 | 42,000 | 487,680 | 11.611 | 3.530 | 3.512 | 3.530 | 3.476 | 3.530 | 138,956 | 3.5096 | 0.69% |
| 2007-04-18 | 0 | 11.60 | 11.60 | 11.66 | 11.60 | 11.60 | 34,000 | 394,400 | 11.600 | 3.506 | 3.506 | 3.524 | 3.506 | 3.506 | 112,488 | 3.5062 | 0.00% |
| 2007-04-17 | 0 | 11.60 | 11.60 | 11.64 | 11.60 | 11.62 | 44,660 | 518,430 | 11.608 | 3.506 | 3.506 | 3.518 | 3.506 | 3.512 | 147,756 | 3.5087 | -0.68% |
| 2007-04-16 | 0 | 11.68 | 11.68 | 11.72 | 11.68 | 11.72 | 92,660 | 1,083,336 | 11.692 | 3.530 | 3.530 | 3.542 | 3.530 | 3.542 | 306,563 | 3.5338 | 1.13% |
| 2007-04-13 | 0 | 11.70 | 11.70 | 11.78 | 11.60 | 11.70 | 44,130 | 515,124 | 11.673 | 3.491 | 3.491 | 3.515 | 3.461 | 3.491 | 147,899 | 3.4829 | -0.17% |
| 2007-04-12 | 0 | 11.72 | 11.68 | 11.76 | 11.66 | 11.72 | 142,000 | 1,659,200 | 11.685 | 3.497 | 3.485 | 3.509 | 3.479 | 3.497 | 475,904 | 3.4864 | 1.91% |
| 2007-04-11 | 0 | 11.50 | 11.34 | 11.52 | 11.34 | 11.50 | 110,480 | 1,269,728 | 11.493 | 3.431 | 3.384 | 3.437 | 3.384 | 3.431 | 370,267 | 3.4292 | 0.17% |
| 2007-04-10 | 0 | 11.48 | 11.48 | 11.50 | 11.40 | 11.48 | 198,000 | 2,265,680 | 11.443 | 3.425 | 3.425 | 3.431 | 3.402 | 3.425 | 663,585 | 3.4143 | 1.06% |
| 2007-04-04 | 0 | 11.36 | 11.32 | 11.36 | 11.22 | 11.36 | 102,000 | 1,152,160 | 11.296 | 3.390 | 3.378 | 3.390 | 3.348 | 3.390 | 341,847 | 3.3704 | 1.25% |
| 2007-04-03 | 0 | 11.22 | 11.22 | 11.24 | 11.22 | 11.22 | 138,000 | 1,548,360 | 11.220 | 3.348 | 3.348 | 3.354 | 3.348 | 3.348 | 462,498 | 3.3478 | 0.18% |
| 2007-04-02 | 0 | 11.20 | 11.20 | 11.24 | 11.20 | 11.26 | 20,000 | 224,600 | 11.230 | 3.342 | 3.342 | 3.354 | 3.342 | 3.360 | 67,029 | 3.3508 | 0.00% |
| 2007-03-30 | 0 | 11.20 | 11.14 | 11.22 | 10.90 | 11.22 | 100,000 | 1,115,120 | 11.151 | 3.342 | 3.324 | 3.348 | 3.252 | 3.348 | 335,144 | 3.3273 | 2.75% |
| 2007-03-29 | 0 | 10.90 | 10.90 | 11.16 | - | - | 0 | 0 | - | 3.252 | 3.252 | 3.330 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 10.90 | 10.80 | 11.08 | 10.78 | 10.90 | 127,040 | 1,371,827 | 10.798 | 3.252 | 3.222 | 3.306 | 3.217 | 3.252 | 425,767 | 3.2220 | 0.55% |
| 2007-03-27 | 0 | 10.84 | 10.76 | 10.90 | 10.82 | 10.90 | 32,000 | 347,080 | 10.846 | 3.234 | 3.211 | 3.252 | 3.228 | 3.252 | 107,246 | 3.2363 | -2.87% |
| 2007-03-26 | 0 | 11.16 | 10.92 | 11.16 | 11.18 | 11.22 | 34,000 | 380,960 | 11.205 | 3.330 | 3.258 | 3.330 | 3.336 | 3.348 | 113,949 | 3.3433 | -0.36% |
| 2007-03-23 | 0 | 11.20 | 11.04 | 11.24 | 10.94 | 11.24 | 66,000 | 729,680 | 11.056 | 3.342 | 3.294 | 3.354 | 3.264 | 3.354 | 221,195 | 3.2988 | 3.90% |
| 2007-03-22 | 0 | 10.78 | 10.76 | 10.78 | 10.78 | 10.82 | 84,000 | 907,680 | 10.806 | 3.217 | 3.211 | 3.217 | 3.217 | 3.228 | 281,521 | 3.2242 | -0.19% |
| 2007-03-21 | 0 | 10.80 | 10.76 | 10.80 | 10.78 | 10.80 | 38,000 | 410,280 | 10.797 | 3.222 | 3.211 | 3.222 | 3.217 | 3.222 | 127,355 | 3.2216 | 0.00% |
| 2007-03-20 | 0 | 10.80 | 10.80 | 10.82 | 10.80 | 10.82 | 16,000 | 172,880 | 10.805 | 3.222 | 3.222 | 3.228 | 3.222 | 3.228 | 53,623 | 3.2240 | 0.00% |
| 2007-03-19 | 0 | 10.80 | 10.74 | 10.88 | 10.60 | 10.84 | 42,000 | 452,640 | 10.777 | 3.222 | 3.205 | 3.246 | 3.163 | 3.234 | 140,760 | 3.2157 | 1.50% |
| 2007-03-16 | 0 | 10.64 | 10.60 | 10.62 | 10.62 | 10.92 | 108,000 | 1,161,560 | 10.755 | 3.175 | 3.163 | 3.169 | 3.169 | 3.258 | 361,955 | 3.2091 | -2.39% |
| 2007-03-15 | 0 | 10.90 | 10.82 | 10.92 | 10.50 | 10.96 | 174,000 | 1,860,040 | 10.690 | 3.252 | 3.228 | 3.258 | 3.133 | 3.270 | 583,150 | 3.1896 | -0.91% |
| 2007-03-14 | 0 | 11.00 | 10.90 | 11.02 | 10.90 | 11.06 | 42,000 | 461,840 | 10.996 | 3.282 | 3.252 | 3.288 | 3.252 | 3.300 | 140,760 | 3.2810 | -1.79% |
| 2007-03-13 | 0 | 11.20 | 11.14 | 11.20 | 11.10 | 11.20 | 212,000 | 2,373,240 | 11.195 | 3.342 | 3.324 | 3.342 | 3.312 | 3.342 | 710,505 | 3.3402 | 0.00% |
| 2007-03-12 | 0 | 11.20 | 11.14 | 11.30 | 11.18 | 11.20 | 24,000 | 268,400 | 11.183 | 3.342 | 3.324 | 3.372 | 3.336 | 3.342 | 80,435 | 3.3369 | 0.00% |
| 2007-03-09 | 0 | 11.20 | 11.20 | 11.26 | 11.20 | 11.28 | 14,000 | 156,960 | 11.211 | 3.342 | 3.342 | 3.360 | 3.342 | 3.366 | 46,920 | 3.3453 | -0.88% |
| 2007-03-08 | 0 | 11.30 | 11.16 | 11.46 | 11.10 | 11.30 | 32,000 | 358,040 | 11.189 | 3.372 | 3.330 | 3.419 | 3.312 | 3.372 | 107,246 | 3.3385 | 0.89% |
| 2007-03-07 | 0 | 11.20 | 11.20 | 11.50 | 11.06 | 11.50 | 40,000 | 452,640 | 11.316 | 3.342 | 3.342 | 3.431 | 3.300 | 3.431 | 134,058 | 3.3765 | 1.27% |
| 2007-03-06 | 0 | 11.06 | 11.06 | 11.12 | 11.00 | 11.20 | 76,000 | 843,760 | 11.102 | 3.300 | 3.300 | 3.318 | 3.282 | 3.342 | 254,709 | 3.3126 | -1.25% |
| 2007-03-05 | 0 | 11.20 | 11.00 | 11.20 | 10.90 | 11.30 | 182,550 | 2,027,010 | 11.104 | 3.342 | 3.282 | 3.342 | 3.252 | 3.372 | 611,805 | 3.3132 | -2.61% |
| 2007-03-02 | 0 | 11.50 | 11.50 | 11.68 | 11.38 | 11.40 | 14,000 | 159,400 | 11.386 | 3.431 | 3.431 | 3.485 | 3.396 | 3.402 | 46,920 | 3.3973 | 0.00% |
| 2007-03-01 | 0 | 11.50 | 11.48 | 11.50 | 11.50 | 11.56 | 332,000 | 3,788,600 | 11.411 | 3.431 | 3.425 | 3.431 | 3.431 | 3.449 | 1,112,677 | 3.4049 | 0.88% |
| 2007-02-28 | 0 | 11.40 | 11.40 | 11.64 | 11.00 | 11.80 | 421,120 | 4,858,723 | 11.538 | 3.402 | 3.402 | 3.473 | 3.282 | 3.521 | 1,411,357 | 3.4426 | -5.47% |
| 2007-02-27 | 0 | 12.06 | 11.92 | 12.10 | 11.98 | 12.10 | 238,080 | 2,861,437 | 12.019 | 3.598 | 3.557 | 3.610 | 3.575 | 3.610 | 797,910 | 3.5862 | 0.50% |
| 2007-02-26 | 0 | 12.00 | 11.80 | 12.00 | 11.64 | 12.00 | 152,000 | 1,801,040 | 11.849 | 3.581 | 3.521 | 3.581 | 3.473 | 3.581 | 509,419 | 3.5355 | 4.53% |
| 2007-02-23 | 0 | 11.48 | 11.50 | 11.60 | 11.30 | 11.60 | 71,000 | 814,480 | 11.472 | 3.425 | 3.431 | 3.461 | 3.372 | 3.461 | 237,952 | 3.4229 | 0.17% |
| 2007-02-22 | 0 | 11.46 | 11.46 | 11.60 | 11.00 | 11.56 | 88,000 | 1,010,080 | 11.478 | 3.419 | 3.419 | 3.461 | 3.282 | 3.449 | 294,927 | 3.4249 | 0.53% |
| 2007-02-21 | 0 | 11.40 | 11.40 | 11.60 | 11.30 | 11.80 | 56,000 | 647,720 | 11.566 | 3.402 | 3.402 | 3.461 | 3.372 | 3.521 | 187,681 | 3.4512 | -1.72% |
| 2007-02-16 | 0 | 11.60 | 11.60 | 11.70 | 11.38 | 11.68 | 40,000 | 462,360 | 11.559 | 3.461 | 3.461 | 3.491 | 3.396 | 3.485 | 134,058 | 3.4490 | -1.53% |
| 2007-02-15 | 0 | 11.78 | 11.72 | 11.78 | 11.70 | 11.90 | 24,000 | 281,880 | 11.745 | 3.515 | 3.497 | 3.515 | 3.491 | 3.551 | 80,435 | 3.5045 | -0.17% |
| 2007-02-14 | 0 | 11.80 | 11.80 | 11.86 | 11.80 | 11.84 | 34,000 | 401,360 | 11.805 | 3.521 | 3.521 | 3.539 | 3.521 | 3.533 | 113,949 | 3.5223 | 0.00% |
| 2007-02-13 | 0 | 11.80 | 11.80 | 11.88 | 11.42 | 11.98 | 24,000 | 282,320 | 11.763 | 3.521 | 3.521 | 3.545 | 3.407 | 3.575 | 80,435 | 3.5099 | -1.50% |
| 2007-02-12 | 0 | 11.98 | 11.98 | 12.00 | 11.90 | 12.00 | 82,000 | 981,320 | 11.967 | 3.575 | 3.575 | 3.581 | 3.551 | 3.581 | 274,818 | 3.5708 | 0.00% |
| 2007-02-09 | 0 | 11.98 | 11.94 | 12.00 | 11.50 | 12.00 | 204,000 | 2,407,760 | 11.803 | 3.575 | 3.563 | 3.581 | 3.431 | 3.581 | 683,693 | 3.5217 | 4.17% |
| 2007-02-08 | 0 | 11.50 | 11.46 | 11.50 | 11.22 | 11.52 | 94,000 | 1,076,600 | 11.453 | 3.431 | 3.419 | 3.431 | 3.348 | 3.437 | 315,035 | 3.4174 | 2.68% |
| 2007-02-07 | 0 | 11.20 | 11.10 | 11.30 | 11.02 | 11.30 | 86,000 | 967,920 | 11.255 | 3.342 | 3.312 | 3.372 | 3.288 | 3.372 | 288,224 | 3.3582 | 1.82% |
| 2007-02-06 | 0 | 11.00 | 11.00 | 11.20 | 11.00 | 11.30 | 63,000 | 700,640 | 11.121 | 3.282 | 3.282 | 3.342 | 3.282 | 3.372 | 211,141 | 3.3184 | 0.92% |
| 2007-02-05 | 0 | 10.90 | 10.90 | 10.96 | 10.90 | 11.24 | 54,000 | 592,040 | 10.964 | 3.252 | 3.252 | 3.270 | 3.252 | 3.354 | 180,978 | 3.2713 | 0.00% |
| 2007-02-02 | 0 | 10.90 | 10.90 | 11.00 | 10.80 | 11.00 | 24,640 | 269,512 | 10.938 | 3.252 | 3.252 | 3.282 | 3.222 | 3.282 | 82,579 | 3.2637 | 0.93% |
| 2007-02-01 | 0 | 10.80 | 10.70 | 11.10 | 10.60 | 10.80 | 72,000 | 774,080 | 10.751 | 3.222 | 3.193 | 3.312 | 3.163 | 3.222 | 241,304 | 3.2079 | 0.93% |
| 2007-01-31 | 0 | 10.70 | 10.70 | 10.80 | 10.52 | 11.00 | 164,000 | 1,749,920 | 10.670 | 3.193 | 3.193 | 3.222 | 3.139 | 3.282 | 549,636 | 3.1838 | -1.47% |
| 2007-01-30 | 0 | 10.86 | 10.82 | 10.96 | 10.30 | 11.10 | 122,000 | 1,312,160 | 10.755 | 3.240 | 3.228 | 3.270 | 3.073 | 3.312 | 408,875 | 3.2092 | 0.18% |
| 2007-01-29 | 0 | 10.84 | 10.82 | 10.90 | 10.80 | 11.00 | 41,320 | 450,258 | 10.897 | 3.234 | 3.228 | 3.252 | 3.222 | 3.282 | 138,481 | 3.2514 | -0.55% |
| 2007-01-26 | 0 | 10.90 | 10.82 | 10.90 | 10.84 | 10.96 | 100,000 | 1,089,240 | 10.892 | 3.252 | 3.228 | 3.252 | 3.234 | 3.270 | 335,144 | 3.2501 | -0.91% |
| 2007-01-25 | 0 | 11.00 | 10.94 | 11.00 | 10.90 | 11.00 | 134,000 | 1,468,360 | 10.958 | 3.282 | 3.264 | 3.282 | 3.252 | 3.282 | 449,093 | 3.2696 | -1.08% |
| 2007-01-24 | 0 | 11.12 | 11.10 | 11.12 | 11.10 | 11.22 | 188,000 | 2,099,040 | 11.165 | 3.318 | 3.312 | 3.318 | 3.312 | 3.348 | 630,070 | 3.3314 | -1.24% |
| 2007-01-23 | 0 | 11.26 | 11.24 | 11.28 | 11.20 | 11.40 | 103,200 | 1,161,040 | 11.250 | 3.360 | 3.354 | 3.366 | 3.342 | 3.402 | 345,868 | 3.3569 | -1.23% |
| 2007-01-22 | 0 | 11.40 | 11.38 | 11.50 | 11.38 | 11.56 | 117,000 | 1,340,300 | 11.456 | 3.402 | 3.396 | 3.431 | 3.396 | 3.449 | 392,118 | 3.4181 | -1.38% |
| 2007-01-19 | 0 | 11.56 | 11.58 | 11.70 | 11.50 | 11.92 | 88,000 | 1,022,040 | 11.614 | 3.449 | 3.455 | 3.491 | 3.431 | 3.557 | 294,927 | 3.4654 | -3.02% |
| 2007-01-18 | 0 | 11.92 | 11.90 | 11.92 | 11.60 | 11.92 | 328,000 | 3,833,720 | 11.688 | 3.557 | 3.551 | 3.557 | 3.461 | 3.557 | 1,099,272 | 3.4875 | 2.76% |
| 2007-01-17 | 0 | 11.60 | 11.58 | 11.60 | 11.20 | 11.96 | 329,980 | 3,817,092 | 11.568 | 3.461 | 3.455 | 3.461 | 3.342 | 3.569 | 1,105,907 | 3.4515 | -2.52% |
| 2007-01-16 | 0 | 11.90 | 11.70 | 11.94 | 11.40 | 12.88 | 532,000 | 6,342,920 | 11.923 | 3.551 | 3.491 | 3.563 | 3.402 | 3.843 | 1,782,965 | 3.5575 | -7.61% |
| 2007-01-15 | 0 | 12.88 | 12.86 | 12.90 | 12.00 | 13.60 | 1,047,500 | 13,550,690 | 12.936 | 3.843 | 3.837 | 3.849 | 3.581 | 4.058 | 3,510,631 | 3.8599 | 7.51% |
| 2007-01-12 | 0 | 11.98 | 11.82 | 11.98 | 10.74 | 11.98 | 894,000 | 10,152,320 | 11.356 | 3.575 | 3.527 | 3.575 | 3.205 | 3.575 | 2,996,185 | 3.3884 | 12.17% |
| 2007-01-11 | 0 | 10.68 | 10.62 | 10.70 | 10.20 | 10.70 | 666,000 | 7,016,080 | 10.535 | 3.187 | 3.169 | 3.193 | 3.043 | 3.193 | 2,232,057 | 3.1433 | 5.12% |
| 2007-01-10 | 0 | 10.16 | 10.10 | 10.16 | 9.620 | 10.16 | 751,920 | 7,456,220 | 9.9162 | 3.032 | 3.014 | 3.032 | 2.870 | 3.032 | 2,520,013 | 2.9588 | 5.61% |
| 2007-01-09 | 0 | 9.620 | 9.620 | 9.640 | 9.500 | 9.620 | 58,000 | 555,240 | 9.5731 | 2.870 | 2.870 | 2.876 | 2.835 | 2.870 | 194,383 | 2.8564 | 0.63% |
| 2007-01-08 | 0 | 9.560 | 9.510 | 9.580 | 9.450 | 9.600 | 116,000 | 1,105,260 | 9.5281 | 2.853 | 2.838 | 2.858 | 2.820 | 2.864 | 388,767 | 2.8430 | 1.16% |
| 2007-01-05 | 0 | 9.450 | 9.450 | 9.480 | 9.400 | 9.460 | 178,000 | 1,673,960 | 9.4043 | 2.820 | 2.820 | 2.829 | 2.805 | 2.823 | 596,556 | 2.8060 | 0.53% |
| 2007-01-04 | 0 | 9.400 | 9.300 | 9.450 | 9.400 | 9.500 | 134,000 | 1,265,000 | 9.4403 | 2.805 | 2.775 | 2.820 | 2.805 | 2.835 | 449,093 | 2.8168 | 0.00% |
| 2007-01-03 | 0 | 9.400 | 9.210 | 9.410 | 9.360 | 9.400 | 138,800 | 1,304,200 | 9.3963 | 2.805 | 2.748 | 2.808 | 2.793 | 2.805 | 465,180 | 2.8036 | 2.17% |
| 2007-01-02 | 0 | 9.200 | 9.190 | 9.240 | 9.180 | 9.200 | 132,000 | 1,213,540 | 9.1935 | 2.745 | 2.742 | 2.757 | 2.739 | 2.745 | 442,390 | 2.7431 | 0.55% |
| 2006-12-29 | 0 | 9.150 | 9.130 | 9.160 | 9.120 | 9.150 | 73,940 | 675,139 | 9.1309 | 2.730 | 2.724 | 2.733 | 2.721 | 2.730 | 247,805 | 2.7245 | 0.77% |
| 2006-12-28 | 0 | 9.080 | 9.080 | 9.110 | 9.080 | 9.110 | 140,000 | 1,271,500 | 9.0821 | 2.709 | 2.709 | 2.718 | 2.709 | 2.718 | 469,201 | 2.7099 | -0.33% |
| 2006-12-27 | 0 | 9.110 | 9.110 | 9.130 | 9.000 | 9.200 | 158,000 | 1,430,520 | 9.0539 | 2.718 | 2.718 | 2.724 | 2.685 | 2.745 | 529,527 | 2.7015 | 1.22% |
| 2006-12-22 | 0 | 9.000 | 9.000 | 9.060 | 9.000 | 9.010 | 20,000 | 180,100 | 9.0050 | 2.685 | 2.685 | 2.703 | 2.685 | 2.688 | 67,029 | 2.6869 | 0.00% |
| 2006-12-21 | 0 | 9.000 | 8.960 | 9.040 | 8.940 | 9.000 | 52,000 | 467,520 | 8.9908 | 2.685 | 2.673 | 2.697 | 2.668 | 2.685 | 174,275 | 2.6827 | 0.00% |
| 2006-12-20 | 0 | 9.000 | 8.950 | 9.040 | 8.950 | 9.000 | 8,000 | 71,740 | 8.9675 | 2.685 | 2.670 | 2.697 | 2.670 | 2.685 | 26,812 | 2.6757 | 0.00% |
| 2006-12-19 | 0 | 9.000 | 8.960 | 9.030 | - | - | 0 | 0 | - | 2.685 | 2.673 | 2.694 | - | - | 0 | - | 0.00% |
| 2006-12-18 | 0 | 9.000 | 8.980 | 9.040 | 8.900 | 9.030 | 102,000 | 917,380 | 8.9939 | 2.685 | 2.679 | 2.697 | 2.656 | 2.694 | 341,847 | 2.6836 | 0.00% |
| 2006-12-15 | 0 | 9.000 | 8.980 | 9.000 | 8.990 | 9.000 | 22,000 | 197,940 | 8.9973 | 2.685 | 2.679 | 2.685 | 2.682 | 2.685 | 73,732 | 2.6846 | 0.22% |
| 2006-12-14 | 0 | 8.980 | 8.970 | 8.990 | 8.940 | 9.000 | 42,000 | 376,860 | 8.9729 | 2.679 | 2.676 | 2.682 | 2.668 | 2.685 | 140,760 | 2.6773 | 0.67% |
| 2006-12-13 | 0 | 8.920 | 8.860 | 8.920 | 8.850 | 9.000 | 8,000 | 71,540 | 8.9425 | 2.662 | 2.644 | 2.662 | 2.641 | 2.685 | 26,812 | 2.6683 | 0.34% |
| 2006-12-12 | 0 | 8.890 | 8.890 | 9.040 | 8.870 | 8.890 | 20,000 | 177,640 | 8.8820 | 2.653 | 2.653 | 2.697 | 2.647 | 2.653 | 67,029 | 2.6502 | 0.00% |
| 2006-12-11 | 0 | 8.890 | 8.880 | 9.000 | 8.800 | 8.900 | 30,000 | 265,400 | 8.8467 | 2.653 | 2.650 | 2.685 | 2.626 | 2.656 | 100,543 | 2.6397 | -0.11% |
| 2006-12-08 | 0 | 8.900 | 8.900 | 8.980 | 8.900 | 8.970 | 28,000 | 250,560 | 8.9486 | 2.656 | 2.656 | 2.679 | 2.656 | 2.676 | 93,840 | 2.6701 | -0.89% |
| 2006-12-07 | 0 | 8.980 | 8.990 | 9.020 | 8.940 | 8.990 | 48,000 | 431,060 | 8.9804 | 2.679 | 2.682 | 2.691 | 2.668 | 2.682 | 160,869 | 2.6796 | -0.11% |
| 2006-12-06 | 0 | 8.990 | 8.980 | 9.020 | 8.980 | 9.000 | 46,580 | 419,022 | 8.9957 | 2.682 | 2.679 | 2.691 | 2.679 | 2.685 | 156,110 | 2.6841 | -0.33% |
| 2006-12-05 | 0 | 9.020 | 9.000 | 9.040 | 9.000 | 9.020 | 44,000 | 396,080 | 9.0018 | 2.691 | 2.685 | 2.697 | 2.685 | 2.691 | 147,463 | 2.6860 | 0.45% |
| 2006-12-04 | 0 | 8.980 | 8.910 | 9.000 | - | - | 0 | 0 | - | 2.679 | 2.659 | 2.685 | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 8.980 | 8.980 | 9.020 | 8.980 | 9.020 | 76,000 | 684,840 | 9.0111 | 2.679 | 2.679 | 2.691 | 2.679 | 2.691 | 254,709 | 2.6887 | -0.44% |
| 2006-11-30 | 0 | 9.020 | 9.000 | 9.020 | 8.990 | 9.020 | 90,000 | 809,600 | 8.9956 | 2.691 | 2.685 | 2.691 | 2.682 | 2.691 | 301,629 | 2.6841 | 0.45% |
| 2006-11-29 | 0 | 8.980 | 8.880 | 8.980 | 8.980 | 8.980 | 4,000 | 35,920 | 8.9800 | 2.679 | 2.650 | 2.679 | 2.679 | 2.679 | 13,406 | 2.6794 | 2.05% |
| 2006-11-28 | 0 | 8.800 | 8.800 | 8.920 | 8.800 | 8.950 | 36,000 | 321,340 | 8.9261 | 2.626 | 2.626 | 2.662 | 2.626 | 2.670 | 120,652 | 2.6634 | -1.79% |
| 2006-11-27 | 0 | 8.960 | 8.960 | 9.010 | 8.960 | 8.980 | 6,000 | 53,840 | 8.9733 | 2.673 | 2.673 | 2.688 | 2.673 | 2.679 | 20,109 | 2.6775 | -0.44% |
| 2006-11-24 | 0 | 9.000 | 9.000 | 9.040 | 9.000 | 9.000 | 47,000 | 423,200 | 9.0043 | 2.685 | 2.685 | 2.697 | 2.685 | 2.685 | 157,518 | 2.6867 | -0.55% |
| 2006-11-23 | 0 | 9.050 | 9.030 | 9.080 | 8.930 | 9.060 | 135,000 | 1,216,100 | 9.0081 | 2.700 | 2.694 | 2.709 | 2.665 | 2.703 | 452,444 | 2.6878 | 0.67% |
| 2006-11-22 | 0 | 8.990 | 8.990 | 9.000 | 8.960 | 8.980 | 8,580 | 76,864 | 8.9585 | 2.682 | 2.682 | 2.685 | 2.673 | 2.679 | 28,755 | 2.6730 | -0.11% |
| 2006-11-21 | 0 | 9.000 | 8.980 | 9.000 | 8.970 | 9.000 | 162,820 | 1,464,414 | 8.9941 | 2.685 | 2.679 | 2.685 | 2.676 | 2.685 | 545,681 | 2.6836 | 0.45% |
| 2006-11-20 | 0 | 8.960 | 8.960 | 9.000 | 8.960 | 8.960 | 6,000 | 53,760 | 8.9600 | 2.673 | 2.673 | 2.685 | 2.673 | 2.673 | 20,109 | 2.6735 | 0.00% |
| 2006-11-17 | 0 | 8.960 | 8.950 | 8.960 | 8.960 | 8.980 | 94,000 | 842,660 | 8.9645 | 2.673 | 2.670 | 2.673 | 2.673 | 2.679 | 315,035 | 2.6748 | -0.22% |
| 2006-11-16 | 0 | 8.980 | 8.920 | 8.980 | 8.900 | 8.980 | 36,580 | 326,422 | 8.9235 | 2.679 | 2.662 | 2.679 | 2.656 | 2.679 | 122,596 | 2.6626 | -0.22% |
| 2006-11-15 | 0 | 9.000 | 8.950 | 9.000 | 8.920 | 9.000 | 72,000 | 645,540 | 8.9658 | 2.685 | 2.670 | 2.685 | 2.662 | 2.685 | 241,304 | 2.6752 | 1.12% |
| 2006-11-14 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.960 | 16,000 | 143,120 | 8.9450 | 2.656 | 2.656 | 2.685 | 2.656 | 2.673 | 53,623 | 2.6690 | -0.56% |
| 2006-11-13 | 0 | 8.950 | 8.930 | 9.000 | 8.900 | 8.950 | 40,000 | 357,620 | 8.9405 | 2.670 | 2.665 | 2.685 | 2.656 | 2.670 | 134,058 | 2.6677 | -0.56% |
| 2006-11-10 | 0 | 9.000 | 8.990 | 9.000 | 8.950 | 9.000 | 24,400 | 219,140 | 8.9811 | 2.685 | 2.682 | 2.685 | 2.670 | 2.685 | 81,775 | 2.6798 | 0.11% |
| 2006-11-09 | 0 | 8.990 | 8.980 | 8.990 | 8.990 | 9.000 | 14,000 | 125,980 | 8.9986 | 2.682 | 2.679 | 2.682 | 2.682 | 2.685 | 46,920 | 2.6850 | 0.11% |
| 2006-11-08 | 0 | 8.980 | 8.980 | 9.000 | 8.960 | 9.000 | 84,000 | 755,740 | 8.9969 | 2.679 | 2.679 | 2.685 | 2.673 | 2.685 | 281,521 | 2.6845 | -0.22% |
| 2006-11-07 | 0 | 9.000 | 8.960 | 9.150 | 8.950 | 9.000 | 130,580 | 1,173,722 | 8.9885 | 2.685 | 2.673 | 2.730 | 2.670 | 2.685 | 437,631 | 2.6820 | 0.45% |
| 2006-11-06 | 0 | 8.960 | 8.960 | 9.000 | 8.950 | 9.000 | 68,000 | 609,560 | 8.9641 | 2.673 | 2.673 | 2.685 | 2.670 | 2.685 | 227,898 | 2.6747 | 0.11% |
| 2006-11-03 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.010 | 120,000 | 1,080,000 | 9.0000 | 2.670 | 2.670 | 2.685 | 2.670 | 2.688 | 402,173 | 2.6854 | -0.56% |
| 2006-11-02 | 0 | 9.000 | 8.990 | 9.000 | 8.990 | 9.000 | 100,000 | 899,600 | 8.9960 | 2.685 | 2.682 | 2.685 | 2.682 | 2.685 | 335,144 | 2.6842 | 0.22% |
| 2006-11-01 | 0 | 8.980 | 8.970 | 8.980 | 8.980 | 8.980 | 8,000 | 71,840 | 8.9800 | 2.679 | 2.676 | 2.679 | 2.679 | 2.679 | 26,812 | 2.6794 | 0.22% |
| 2006-10-31 | 0 | 8.960 | 8.960 | 9.000 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 2.673 | 2.673 | 2.685 | 2.656 | 2.656 | 13,406 | 2.6556 | 0.45% |
| 2006-10-27 | 0 | 8.920 | 8.920 | 8.950 | 8.900 | 8.960 | 14,000 | 125,240 | 8.9457 | 2.662 | 2.662 | 2.670 | 2.656 | 2.673 | 46,920 | 2.6692 | -0.45% |
| 2006-10-26 | 0 | 8.960 | 8.960 | 8.980 | 8.960 | 9.000 | 60,240 | 541,204 | 8.9841 | 2.673 | 2.673 | 2.679 | 2.673 | 2.685 | 201,891 | 2.6807 | -0.55% |
| 2006-10-25 | 0 | 9.010 | 8.950 | 9.040 | 8.960 | 9.050 | 46,000 | 415,060 | 9.0230 | 2.688 | 2.670 | 2.697 | 2.673 | 2.700 | 154,166 | 2.6923 | -0.44% |
| 2006-10-24 | 0 | 9.050 | 9.050 | 9.080 | 9.050 | 9.060 | 14,000 | 126,720 | 9.0514 | 2.700 | 2.700 | 2.709 | 2.700 | 2.703 | 46,920 | 2.7008 | -0.11% |
| 2006-10-23 | 0 | 9.060 | 9.020 | 9.060 | 9.060 | 9.080 | 46,000 | 417,100 | 9.0674 | 2.703 | 2.691 | 2.703 | 2.703 | 2.709 | 154,166 | 2.7055 | -0.22% |
| 2006-10-20 | 0 | 9.080 | 9.080 | 9.100 | 9.050 | 9.080 | 46,000 | 417,140 | 9.0683 | 2.709 | 2.709 | 2.715 | 2.700 | 2.709 | 154,166 | 2.7058 | -0.11% |
| 2006-10-19 | 0 | 9.090 | 9.040 | 9.090 | 9.030 | 9.090 | 311,000 | 2,815,150 | 9.0519 | 2.712 | 2.697 | 2.712 | 2.694 | 2.712 | 1,042,297 | 2.7009 | 1.00% |
| 2006-10-18 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.010 | 14,000 | 126,020 | 9.0014 | 2.685 | 2.685 | 2.700 | 2.685 | 2.688 | 46,920 | 2.6858 | 0.11% |
| 2006-10-17 | 0 | 8.990 | 8.990 | 9.050 | 8.980 | 8.980 | 8,000 | 71,840 | 8.9800 | 2.682 | 2.682 | 2.700 | 2.679 | 2.679 | 26,812 | 2.6794 | 0.11% |
| 2006-10-16 | 0 | 8.980 | 8.970 | 9.000 | 8.920 | 9.000 | 62,000 | 556,840 | 8.9813 | 2.679 | 2.676 | 2.685 | 2.662 | 2.685 | 207,789 | 2.6798 | -0.22% |
| 2006-10-13 | 0 | 9.000 | 8.970 | 9.000 | 8.940 | 9.000 | 14,000 | 125,880 | 8.9914 | 2.685 | 2.676 | 2.685 | 2.668 | 2.685 | 46,920 | 2.6829 | 0.67% |
| 2006-10-12 | 0 | 8.940 | 8.940 | 9.070 | 8.940 | 8.940 | 4,000 | 35,760 | 8.9400 | 2.668 | 2.668 | 2.706 | 2.668 | 2.668 | 13,406 | 2.6675 | -0.45% |
| 2006-10-11 | 0 | 8.980 | 8.980 | 9.000 | 8.950 | 8.960 | 26,000 | 232,800 | 8.9538 | 2.679 | 2.679 | 2.685 | 2.670 | 2.673 | 87,137 | 2.6716 | -0.33% |
| 2006-10-10 | 0 | 9.010 | 9.000 | 9.090 | 9.000 | 9.110 | 30,000 | 271,320 | 9.0440 | 2.688 | 2.685 | 2.712 | 2.685 | 2.718 | 100,543 | 2.6985 | 0.00% |
| 2006-10-09 | 0 | 9.010 | 9.000 | 9.100 | 8.980 | 9.100 | 98,000 | 886,200 | 9.0429 | 2.688 | 2.685 | 2.715 | 2.679 | 2.715 | 328,441 | 2.6982 | -1.42% |
| 2006-10-06 | 0 | 9.140 | 9.100 | 9.140 | 9.140 | 9.150 | 25,800 | 235,850 | 9.1415 | 2.727 | 2.715 | 2.727 | 2.727 | 2.730 | 86,467 | 2.7276 | -0.54% |
| 2006-10-05 | 0 | 9.190 | 9.070 | 9.190 | 9.180 | 9.200 | 22,000 | 202,120 | 9.1873 | 2.742 | 2.706 | 2.742 | 2.739 | 2.745 | 73,732 | 2.7413 | 0.88% |
| 2006-10-04 | 0 | 9.110 | 9.060 | 9.150 | 9.050 | 9.110 | 10,000 | 90,740 | 9.0740 | 2.718 | 2.703 | 2.730 | 2.700 | 2.718 | 33,514 | 2.7075 | -0.55% |
| 2006-10-03 | 0 | 9.160 | 9.050 | 9.250 | 9.120 | 9.160 | 32,000 | 291,920 | 9.1225 | 2.733 | 2.700 | 2.760 | 2.721 | 2.733 | 107,246 | 2.7220 | 1.55% |
| 2006-09-29 | 0 | 9.020 | 9.020 | 9.100 | 9.000 | 9.100 | 44,000 | 398,160 | 9.0491 | 2.691 | 2.691 | 2.715 | 2.685 | 2.715 | 147,463 | 2.7001 | -0.88% |
| 2006-09-28 | 0 | 9.100 | 9.100 | 9.120 | 9.090 | 9.120 | 46,000 | 418,500 | 9.0978 | 2.715 | 2.715 | 2.721 | 2.712 | 2.721 | 154,166 | 2.7146 | 0.44% |
| 2006-09-27 | 0 | 9.060 | 9.000 | 9.070 | 9.000 | 9.060 | 54,000 | 486,840 | 9.0156 | 2.703 | 2.685 | 2.706 | 2.685 | 2.703 | 180,978 | 2.6901 | 0.22% |
| 2006-09-26 | 0 | 9.040 | 9.040 | 9.070 | 9.010 | 9.080 | 12,000 | 108,580 | 9.0483 | 2.697 | 2.697 | 2.706 | 2.688 | 2.709 | 40,217 | 2.6998 | -0.44% |
| 2006-09-25 | 0 | 9.080 | 9.080 | 9.090 | 9.060 | 9.080 | 68,400 | 620,984 | 9.0787 | 2.709 | 2.709 | 2.712 | 2.703 | 2.709 | 229,238 | 2.7089 | 0.00% |
| 2006-09-22 | 0 | 9.080 | 9.080 | 9.150 | 9.050 | 9.080 | 36,000 | 326,700 | 9.0750 | 2.709 | 2.709 | 2.730 | 2.700 | 2.709 | 120,652 | 2.7078 | -0.22% |
| 2006-09-21 | 0 | 9.100 | 9.100 | 9.160 | 9.060 | 9.080 | 264,000 | 2,395,380 | 9.0734 | 2.715 | 2.715 | 2.733 | 2.703 | 2.709 | 884,780 | 2.7073 | 0.22% |
| 2006-09-20 | 0 | 9.080 | 9.080 | 9.140 | 9.080 | 9.080 | 54,000 | 490,320 | 9.0800 | 2.709 | 2.709 | 2.727 | 2.709 | 2.709 | 180,978 | 2.7093 | 0.00% |
| 2006-09-19 | 0 | 9.080 | 9.080 | 9.120 | 9.080 | 9.150 | 94,000 | 854,380 | 9.0891 | 2.709 | 2.709 | 2.721 | 2.709 | 2.730 | 315,035 | 2.7120 | -0.77% |
| 2006-09-18 | 0 | 9.150 | 9.090 | 9.150 | 9.090 | 9.150 | 42,000 | 382,980 | 9.1186 | 2.730 | 2.712 | 2.730 | 2.712 | 2.730 | 140,760 | 2.7208 | 0.77% |
| 2006-09-15 | 0 | 9.080 | 9.070 | 9.100 | 9.070 | 9.090 | 40,000 | 363,120 | 9.0780 | 2.709 | 2.706 | 2.715 | 2.706 | 2.712 | 134,058 | 2.7087 | 0.11% |
| 2006-09-14 | 0 | 9.070 | 9.070 | 9.100 | 9.040 | 9.080 | 38,000 | 344,400 | 9.0632 | 2.706 | 2.706 | 2.715 | 2.697 | 2.709 | 127,355 | 2.7043 | -0.44% |
| 2006-09-13 | 0 | 9.110 | 9.030 | 9.110 | 9.050 | 9.110 | 34,000 | 308,020 | 9.0594 | 2.718 | 2.694 | 2.718 | 2.700 | 2.718 | 113,949 | 2.7031 | 1.00% |
| 2006-09-12 | 0 | 9.020 | 9.020 | 9.110 | 9.020 | 9.090 | 10,000 | 90,520 | 9.0520 | 2.691 | 2.691 | 2.718 | 2.691 | 2.712 | 33,514 | 2.7009 | -0.66% |
| 2006-09-11 | 0 | 9.080 | 9.010 | 9.090 | 8.980 | 9.080 | 42,000 | 379,200 | 9.0286 | 2.709 | 2.688 | 2.712 | 2.679 | 2.709 | 140,760 | 2.6939 | 1.11% |
| 2006-09-08 | 0 | 9.080 | 9.080 | 9.150 | 9.080 | 9.100 | 23,985 | 217,825 | 9.0817 | 2.679 | 2.679 | 2.700 | 2.679 | 2.685 | 81,279 | 2.6800 | 0.67% |
| 2006-09-07 | 0 | 9.020 | 9.020 | 9.100 | 9.000 | 9.100 | 20,000 | 181,080 | 9.0540 | 2.662 | 2.662 | 2.685 | 2.656 | 2.685 | 67,775 | 2.6718 | -0.99% |
| 2006-09-06 | 0 | 9.110 | 9.050 | 9.110 | 9.000 | 9.110 | 55,000 | 500,420 | 9.0985 | 2.688 | 2.671 | 2.688 | 2.656 | 2.688 | 186,382 | 2.6849 | 0.00% |
| 2006-09-05 | 0 | 9.110 | 9.040 | 9.120 | 9.000 | 9.150 | 38,000 | 345,080 | 9.0811 | 2.688 | 2.668 | 2.691 | 2.656 | 2.700 | 128,773 | 2.6798 | -0.11% |
| 2006-09-04 | 0 | 9.120 | 9.120 | 9.150 | 9.120 | 9.200 | 10,000 | 91,680 | 9.1680 | 2.691 | 2.691 | 2.700 | 2.691 | 2.715 | 33,888 | 2.7054 | 0.11% |
| 2006-09-01 | 0 | 9.110 | 9.110 | 9.150 | 9.110 | 9.110 | 4,145 | 37,761 | 9.1100 | 2.688 | 2.688 | 2.700 | 2.688 | 2.688 | 14,046 | 2.6883 | 0.11% |
| 2006-08-31 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.100 | 14,000 | 127,140 | 9.0814 | 2.685 | 2.685 | 2.700 | 2.671 | 2.685 | 47,443 | 2.6799 | 0.55% |
| 2006-08-30 | 0 | 9.050 | 8.990 | 9.050 | 9.050 | 9.050 | 6,000 | 54,300 | 9.0500 | 2.671 | 2.653 | 2.671 | 2.671 | 2.671 | 20,333 | 2.6706 | 0.00% |
| 2006-08-29 | 0 | 9.050 | 9.050 | 9.140 | 9.050 | 9.100 | 51,360 | 465,596 | 9.0653 | 2.671 | 2.671 | 2.697 | 2.671 | 2.685 | 174,047 | 2.6751 | 0.56% |
| 2006-08-28 | 0 | 9.000 | 8.940 | 9.000 | - | - | 0 | 0 | - | 2.656 | 2.638 | 2.656 | - | - | 0 | - | -1.10% |
| 2006-08-25 | 0 | 9.100 | 9.090 | 9.200 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 2.685 | 2.682 | 2.715 | 2.685 | 2.685 | 33,888 | 2.6853 | 0.00% |
| 2006-08-24 | 0 | 9.100 | 9.090 | 9.100 | 9.100 | 9.120 | 38,000 | 345,960 | 9.1042 | 2.685 | 2.682 | 2.685 | 2.685 | 2.691 | 128,773 | 2.6866 | -0.22% |
| 2006-08-23 | 0 | 9.120 | 9.090 | 9.120 | 9.090 | 9.120 | 48,000 | 436,920 | 9.1025 | 2.691 | 2.682 | 2.691 | 2.682 | 2.691 | 162,660 | 2.6861 | 0.22% |
| 2006-08-22 | 0 | 9.100 | 9.090 | 9.180 | 9.090 | 9.100 | 48,000 | 436,760 | 9.0992 | 2.685 | 2.682 | 2.709 | 2.682 | 2.685 | 162,660 | 2.6851 | 0.33% |
| 2006-08-21 | 0 | 9.070 | 9.070 | 9.120 | 9.070 | 9.100 | 42,000 | 375,720 | 8.9457 | 2.676 | 2.676 | 2.691 | 2.676 | 2.685 | 142,328 | 2.6398 | -0.77% |
| 2006-08-18 | 0 | 9.140 | 9.140 | 9.190 | 9.140 | 9.200 | 16,000 | 146,840 | 9.1775 | 2.697 | 2.697 | 2.712 | 2.697 | 2.715 | 54,220 | 2.7082 | -0.65% |
| 2006-08-17 | 0 | 9.200 | 9.140 | 9.240 | 9.200 | 9.310 | 108,000 | 1,002,100 | 9.2787 | 2.715 | 2.697 | 2.727 | 2.715 | 2.747 | 365,986 | 2.7381 | -0.86% |
| 2006-08-16 | 0 | 9.280 | 9.250 | 9.290 | 9.230 | 9.300 | 128,000 | 1,185,020 | 9.2580 | 2.738 | 2.730 | 2.741 | 2.724 | 2.744 | 433,761 | 2.7320 | 0.87% |
| 2006-08-15 | 0 | 9.200 | 9.160 | 9.290 | 9.150 | 9.200 | 62,000 | 568,800 | 9.1742 | 2.715 | 2.703 | 2.741 | 2.700 | 2.715 | 210,103 | 2.7072 | 0.00% |
| 2006-08-14 | 0 | 9.200 | 9.200 | 9.300 | 9.110 | 9.200 | 70,000 | 640,300 | 9.1471 | 2.715 | 2.715 | 2.744 | 2.688 | 2.715 | 237,213 | 2.6993 | -1.08% |
| 2006-08-11 | 0 | 9.300 | 9.200 | 9.300 | 9.110 | 9.300 | 70,000 | 643,560 | 9.1937 | 2.744 | 2.715 | 2.744 | 2.688 | 2.744 | 237,213 | 2.7130 | 0.00% |
| 2006-08-10 | 0 | 9.300 | 9.250 | 9.300 | 9.080 | 9.350 | 96,000 | 890,900 | 9.2802 | 2.744 | 2.730 | 2.744 | 2.679 | 2.759 | 325,321 | 2.7385 | 0.22% |
| 2006-08-09 | 0 | 9.280 | 9.280 | 9.290 | 9.180 | 9.300 | 152,000 | 1,405,920 | 9.2495 | 2.738 | 2.738 | 2.741 | 2.709 | 2.744 | 515,091 | 2.7295 | 1.31% |
| 2006-08-08 | 0 | 9.160 | 9.100 | 9.160 | 9.080 | 9.170 | 74,000 | 673,840 | 9.1059 | 2.703 | 2.685 | 2.703 | 2.679 | 2.706 | 250,768 | 2.6871 | 0.88% |
| 2006-08-07 | 0 | 9.080 | 9.080 | 9.100 | 9.050 | 9.120 | 94,000 | 852,380 | 9.0679 | 2.679 | 2.679 | 2.685 | 2.671 | 2.691 | 318,543 | 2.6759 | -0.22% |
| 2006-08-04 | 0 | 9.100 | 9.050 | 9.100 | 9.010 | 9.150 | 90,000 | 816,100 | 9.0678 | 2.685 | 2.671 | 2.685 | 2.659 | 2.700 | 304,988 | 2.6758 | -0.55% |
| 2006-08-03 | 0 | 9.150 | 9.120 | 9.190 | 9.150 | 9.200 | 42,640 | 391,513 | 9.1818 | 2.700 | 2.691 | 2.712 | 2.700 | 2.715 | 144,497 | 2.7095 | 0.44% |
| 2006-08-02 | 0 | 9.110 | 9.050 | 9.130 | 9.080 | 9.130 | 118,000 | 1,072,240 | 9.0868 | 2.688 | 2.671 | 2.694 | 2.679 | 2.694 | 399,874 | 2.6814 | 0.11% |
| 2006-08-01 | 0 | 9.100 | 9.050 | 9.110 | 9.050 | 9.100 | 195,360 | 1,775,504 | 9.0884 | 2.685 | 2.671 | 2.688 | 2.671 | 2.685 | 662,028 | 2.6819 | 0.11% |
| 2006-07-31 | 0 | 9.090 | 9.080 | 9.180 | 9.050 | 9.110 | 69,333 | 629,597 | 9.0808 | 2.682 | 2.679 | 2.709 | 2.671 | 2.688 | 234,953 | 2.6797 | -0.76% |
| 2006-07-28 | 0 | 9.160 | 9.160 | 9.200 | 9.020 | 9.140 | 80,000 | 725,740 | 9.0718 | 2.703 | 2.703 | 2.715 | 2.662 | 2.697 | 271,101 | 2.6770 | 0.00% |
| 2006-07-27 | 0 | 9.160 | 9.160 | 9.170 | 9.060 | 9.190 | 30,000 | 272,960 | 9.0987 | 2.703 | 2.703 | 2.706 | 2.674 | 2.712 | 101,663 | 2.6850 | 0.00% |
| 2006-07-26 | 0 | 9.160 | 9.160 | 9.290 | 9.010 | 9.250 | 22,000 | 199,400 | 9.0636 | 2.703 | 2.703 | 2.741 | 2.659 | 2.730 | 74,553 | 2.6746 | -0.43% |
| 2006-07-25 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.250 | 52,000 | 478,920 | 9.2100 | 2.715 | 2.715 | 2.730 | 2.715 | 2.730 | 176,215 | 2.7178 | -0.43% |
| 2006-07-24 | 0 | 9.240 | 9.060 | 9.240 | - | - | 0 | 0 | - | 2.727 | 2.674 | 2.727 | - | - | 0 | - | -0.11% |
| 2006-07-21 | 0 | 9.250 | 9.000 | 9.250 | 9.200 | 9.250 | 40,000 | 369,000 | 9.2250 | 2.730 | 2.656 | 2.730 | 2.715 | 2.730 | 135,550 | 2.7222 | 0.54% |
| 2006-07-20 | 0 | 9.200 | 9.200 | 9.250 | 8.850 | 9.250 | 236,000 | 2,115,500 | 8.9640 | 2.715 | 2.715 | 2.730 | 2.612 | 2.730 | 799,747 | 2.6452 | 5.14% |
| 2006-07-19 | 0 | 8.750 | 8.700 | 8.800 | 8.750 | 8.750 | 69,334 | 606,339 | 8.7452 | 2.582 | 2.567 | 2.597 | 2.582 | 2.582 | 234,956 | 2.5806 | 0.00% |
| 2006-07-18 | 0 | 8.750 | 8.750 | 8.850 | 8.700 | 8.750 | 74,138 | 645,608 | 8.7082 | 2.582 | 2.582 | 2.612 | 2.567 | 2.582 | 251,236 | 2.5697 | 0.57% |
| 2006-07-17 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.700 | 40,000 | 348,000 | 8.7000 | 2.567 | 2.567 | 2.612 | 2.567 | 2.567 | 135,550 | 2.5673 | 0.00% |
| 2006-07-14 | 0 | 8.700 | 8.700 | 8.800 | 8.500 | 8.700 | 140,000 | 1,209,800 | 8.6414 | 2.567 | 2.567 | 2.597 | 2.508 | 2.567 | 474,426 | 2.5500 | 0.00% |
| 2006-07-13 | 0 | 8.700 | 8.700 | 8.800 | 8.650 | 9.000 | 656,000 | 5,744,400 | 8.7567 | 2.567 | 2.567 | 2.597 | 2.553 | 2.656 | 2,223,026 | 2.5840 | -3.33% |
| 2006-07-12 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.000 | 40,000 | 360,000 | 9.0000 | 2.656 | 2.626 | 2.656 | 2.656 | 2.656 | 135,550 | 2.6558 | 0.00% |
| 2006-07-11 | 0 | 9.000 | 8.950 | 9.050 | 8.950 | 9.000 | 130,000 | 1,169,500 | 8.9962 | 2.656 | 2.641 | 2.671 | 2.641 | 2.656 | 440,539 | 2.6547 | -0.55% |
| 2006-07-10 | 0 | 9.050 | 9.000 | 9.050 | 8.900 | 9.050 | 151,120 | 1,360,680 | 9.0040 | 2.671 | 2.656 | 2.671 | 2.626 | 2.671 | 512,109 | 2.6570 | 0.00% |
| 2006-07-07 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.050 | 242,000 | 2,179,000 | 9.0041 | 2.671 | 2.656 | 2.685 | 2.656 | 2.671 | 820,080 | 2.6571 | 0.56% |
| 2006-07-06 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.000 | 92,000 | 828,000 | 9.0000 | 2.656 | 2.656 | 2.671 | 2.656 | 2.656 | 311,766 | 2.6558 | 0.00% |
| 2006-07-05 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.000 | 100,000 | 900,000 | 9.0000 | 2.656 | 2.656 | 2.671 | 2.656 | 2.656 | 338,876 | 2.6558 | 0.00% |
| 2006-07-04 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.000 | 64,000 | 576,000 | 9.0000 | 2.656 | 2.656 | 2.671 | 2.656 | 2.656 | 216,881 | 2.6558 | -0.55% |
| 2006-07-03 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.050 | 108,000 | 973,200 | 9.0111 | 2.671 | 2.656 | 2.671 | 2.656 | 2.671 | 365,986 | 2.6591 | 0.00% |
| 2006-06-30 | 0 | 9.050 | 9.000 | 9.050 | 8.900 | 9.050 | 174,000 | 1,554,400 | 8.9333 | 2.671 | 2.656 | 2.671 | 2.626 | 2.671 | 589,644 | 2.6362 | 3.43% |
| 2006-06-29 | 0 | 8.750 | 8.750 | 8.950 | 8.700 | 8.750 | 292,000 | 2,550,000 | 8.7329 | 2.582 | 2.582 | 2.641 | 2.567 | 2.582 | 989,518 | 2.5770 | -0.57% |
| 2006-06-28 | 0 | 8.800 | 8.750 | 8.800 | - | - | 20 | 171 | 8.5500 | 2.597 | 2.582 | 2.597 | - | - | 68 | 2.5230 | 0.00% |
| 2006-06-27 | 0 | 8.800 | 8.750 | 9.000 | 8.800 | 8.800 | 14,000 | 123,200 | 8.8000 | 2.597 | 2.582 | 2.656 | 2.597 | 2.597 | 47,443 | 2.5968 | -1.12% |
| 2006-06-26 | 0 | 8.900 | 8.750 | 8.900 | - | - | 0 | 0 | - | 2.626 | 2.582 | 2.626 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 22,000 | 195,700 | 8.8955 | 2.626 | 2.612 | 2.626 | 2.612 | 2.626 | 74,553 | 2.6250 | 0.00% |
| 2006-06-22 | 0 | 8.900 | 8.850 | 8.900 | 8.900 | 8.900 | 38,000 | 338,200 | 8.9000 | 2.626 | 2.612 | 2.626 | 2.626 | 2.626 | 128,773 | 2.6263 | 0.00% |
| 2006-06-21 | 0 | 8.900 | 8.750 | 8.900 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 2.626 | 2.582 | 2.626 | 2.626 | 2.626 | 6,778 | 2.6263 | 0.00% |
| 2006-06-20 | 0 | 8.900 | 8.750 | 8.900 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 2.626 | 2.582 | 2.626 | 2.626 | 2.626 | 6,778 | 2.6263 | 0.00% |
| 2006-06-19 | 0 | 8.900 | 8.800 | 8.900 | - | - | 0 | 0 | - | 2.626 | 2.597 | 2.626 | - | - | 0 | - | -1.11% |
| 2006-06-16 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.000 | 186,000 | 1,674,000 | 9.0000 | 2.656 | 2.641 | 2.656 | 2.656 | 2.656 | 630,309 | 2.6558 | -0.55% |
| 2006-06-15 | 0 | 9.050 | 9.000 | 9.050 | 8.600 | 9.050 | 1,113,282 | 9,718,461 | 8.7296 | 2.671 | 2.656 | 2.671 | 2.538 | 2.671 | 3,772,644 | 2.5760 | 4.02% |
| 2006-06-14 | 0 | 8.700 | 8.700 | 8.750 | 8.500 | 8.700 | 154,640 | 1,341,612 | 8.6757 | 2.567 | 2.567 | 2.582 | 2.508 | 2.567 | 524,038 | 2.5601 | 0.00% |
| 2006-06-13 | 0 | 8.700 | 8.700 | 8.750 | 8.600 | 8.750 | 154,000 | 1,332,200 | 8.6506 | 2.567 | 2.567 | 2.582 | 2.538 | 2.582 | 521,869 | 2.5527 | 0.00% |
| 2006-06-12 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 12,000 | 104,600 | 8.7167 | 2.567 | 2.567 | 2.582 | 2.567 | 2.582 | 40,665 | 2.5722 | -0.57% |
| 2006-06-09 | 0 | 8.750 | 8.750 | 8.850 | 8.700 | 8.700 | 12,000 | 104,400 | 8.7000 | 2.582 | 2.582 | 2.612 | 2.567 | 2.567 | 40,665 | 2.5673 | 0.00% |
| 2006-06-08 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.850 | 40,000 | 350,500 | 8.7625 | 2.582 | 2.567 | 2.582 | 2.582 | 2.612 | 135,550 | 2.5858 | -2.23% |
| 2006-06-07 | 0 | 8.950 | 8.800 | 8.950 | 8.950 | 8.950 | 18,000 | 161,100 | 8.9500 | 2.641 | 2.597 | 2.641 | 2.641 | 2.641 | 60,998 | 2.6411 | 0.00% |
| 2006-06-06 | 0 | 8.950 | 8.850 | 9.000 | 8.950 | 8.950 | 20,000 | 179,000 | 8.9500 | 2.641 | 2.612 | 2.656 | 2.641 | 2.641 | 67,775 | 2.6411 | 0.00% |
| 2006-06-05 | 0 | 8.950 | 8.850 | 9.050 | 8.900 | 9.050 | 70,000 | 625,800 | 8.9400 | 2.641 | 2.612 | 2.671 | 2.626 | 2.671 | 237,213 | 2.6381 | 1.13% |
| 2006-06-02 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.900 | 100,000 | 888,200 | 8.8820 | 2.612 | 2.597 | 2.612 | 2.612 | 2.626 | 338,876 | 2.6210 | 0.57% |
| 2006-06-01 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.900 | 18,000 | 159,500 | 8.8611 | 2.597 | 2.582 | 2.612 | 2.597 | 2.626 | 60,998 | 2.6149 | -1.12% |
| 2006-05-30 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 34,000 | 302,600 | 8.9000 | 2.626 | 2.597 | 2.656 | 2.626 | 2.626 | 115,218 | 2.6263 | 0.00% |
| 2006-05-29 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.950 | 54,000 | 479,000 | 8.8704 | 2.626 | 2.612 | 2.626 | 2.597 | 2.641 | 182,993 | 2.6176 | -0.56% |
| 2006-05-26 | 0 | 8.950 | 8.750 | 8.950 | 8.750 | 8.950 | 108,000 | 953,300 | 8.8269 | 2.641 | 2.582 | 2.641 | 2.582 | 2.641 | 365,986 | 2.6047 | 2.87% |
| 2006-05-25 | 0 | 8.700 | 8.700 | 9.000 | 8.550 | 8.800 | 218,000 | 1,887,100 | 8.6564 | 2.567 | 2.567 | 2.656 | 2.523 | 2.597 | 738,749 | 2.5545 | -1.14% |
| 2006-05-24 | 0 | 8.800 | 8.800 | 8.900 | 8.700 | 8.950 | 226,000 | 1,984,300 | 8.7801 | 2.597 | 2.597 | 2.626 | 2.567 | 2.641 | 765,859 | 2.5909 | -2.22% |
| 2006-05-23 | 0 | 9.000 | 8.900 | 9.050 | 8.900 | 9.050 | 78,000 | 699,200 | 8.9641 | 2.656 | 2.626 | 2.671 | 2.626 | 2.671 | 264,323 | 2.6452 | -0.55% |
| 2006-05-22 | 0 | 9.050 | 9.050 | 9.200 | 9.000 | 9.250 | 106,000 | 967,500 | 9.1274 | 2.671 | 2.671 | 2.715 | 2.656 | 2.730 | 359,208 | 2.6934 | -2.69% |
| 2006-05-19 | 0 | 9.300 | 9.300 | 9.400 | 9.300 | 9.400 | 12,640 | 118,124 | 9.3453 | 2.744 | 2.744 | 2.774 | 2.744 | 2.774 | 42,834 | 2.7577 | -1.06% |
| 2006-05-18 | 0 | 9.400 | 9.400 | 9.450 | 9.250 | 9.400 | 156,000 | 1,451,600 | 9.3051 | 2.774 | 2.774 | 2.789 | 2.730 | 2.774 | 528,646 | 2.7459 | -1.05% |
| 2006-05-17 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.500 | 136,000 | 1,290,100 | 9.4860 | 2.803 | 2.789 | 2.803 | 2.774 | 2.803 | 460,871 | 2.7993 | 0.00% |
| 2006-05-16 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.500 | 148,000 | 1,402,400 | 9.4757 | 2.803 | 2.789 | 2.803 | 2.774 | 2.803 | 501,536 | 2.7962 | 0.00% |
| 2006-05-15 | 0 | 9.500 | 9.450 | 9.600 | 9.450 | 9.650 | 66,000 | 635,964 | 9.6358 | 2.803 | 2.789 | 2.833 | 2.789 | 2.848 | 223,658 | 2.8435 | -3.55% |
| 2006-05-12 | 0 | 9.850 | 9.800 | 9.950 | 9.750 | 9.850 | 155,160 | 1,522,236 | 9.8108 | 2.907 | 2.892 | 2.936 | 2.877 | 2.907 | 525,800 | 2.8951 | -1.50% |
| 2006-05-11 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.25 | 56,000 | 564,900 | 10.088 | 2.951 | 2.951 | 2.966 | 2.951 | 3.025 | 189,770 | 2.9768 | -1.48% |
| 2006-05-10 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.25 | 72,600 | 740,000 | 10.193 | 2.995 | 2.995 | 3.010 | 2.995 | 3.025 | 246,024 | 3.0078 | -0.98% |
| 2006-05-09 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.40 | 218,000 | 2,234,300 | 10.249 | 3.025 | 3.010 | 3.025 | 3.010 | 3.069 | 738,749 | 3.0244 | -1.91% |
| 2006-05-08 | 0 | 10.45 | 10.30 | 10.45 | 9.750 | 10.50 | 940,400 | 9,438,840 | 10.037 | 3.084 | 3.039 | 3.084 | 2.877 | 3.098 | 3,186,789 | 2.9619 | 6.63% |
| 2006-05-04 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.800 | 288,000 | 2,806,500 | 9.7448 | 2.892 | 2.877 | 2.892 | 2.862 | 2.892 | 975,962 | 2.8756 | 0.51% |
| 2006-05-03 | 0 | 9.750 | 9.650 | 9.750 | 9.650 | 9.750 | 38,000 | 369,100 | 9.7132 | 2.877 | 2.848 | 2.877 | 2.848 | 2.877 | 128,773 | 2.8663 | 1.56% |
| 2006-05-02 | 0 | 9.600 | 9.550 | 9.650 | 9.550 | 9.700 | 78,000 | 752,100 | 9.6423 | 2.833 | 2.818 | 2.848 | 2.818 | 2.862 | 264,323 | 2.8454 | 1.59% |
| 2006-04-28 | 0 | 9.450 | 9.300 | 9.450 | 9.000 | 9.500 | 42,600 | 398,460 | 9.3535 | 2.789 | 2.744 | 2.789 | 2.656 | 2.803 | 144,361 | 2.7602 | 2.16% |
| 2006-04-27 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.200 | 7,920 | 72,480 | 9.1515 | 2.730 | 2.730 | 2.744 | 2.715 | 2.715 | 26,839 | 2.7006 | -0.54% |
| 2006-04-26 | 0 | 9.300 | 9.250 | 9.600 | 9.150 | 9.300 | 52,000 | 479,700 | 9.2250 | 2.744 | 2.730 | 2.833 | 2.700 | 2.744 | 176,215 | 2.7222 | 0.00% |
| 2006-04-25 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.400 | 66,000 | 612,700 | 9.2833 | 2.744 | 2.744 | 2.774 | 2.715 | 2.774 | 223,658 | 2.7394 | -1.59% |
| 2006-04-24 | 0 | 9.450 | 9.450 | 9.500 | 9.300 | 9.450 | 104,000 | 977,200 | 9.3962 | 2.789 | 2.789 | 2.803 | 2.744 | 2.789 | 352,431 | 2.7727 | 0.53% |
| 2006-04-21 | 0 | 9.400 | 9.400 | 9.500 | 9.400 | 9.600 | 81,140 | 772,116 | 9.5158 | 2.774 | 2.774 | 2.803 | 2.774 | 2.833 | 274,964 | 2.8081 | -1.57% |
| 2006-04-20 | 0 | 9.550 | 9.550 | 9.650 | 9.500 | 9.750 | 94,000 | 900,200 | 9.5766 | 2.818 | 2.818 | 2.848 | 2.803 | 2.877 | 318,543 | 2.8260 | 0.00% |
| 2006-04-19 | 0 | 9.550 | 9.500 | 9.600 | 9.550 | 9.600 | 62,000 | 592,800 | 9.5613 | 2.818 | 2.803 | 2.833 | 2.818 | 2.833 | 210,103 | 2.8215 | -1.55% |
| 2006-04-18 | 0 | 9.700 | 9.700 | 9.750 | 9.500 | 9.800 | 36,000 | 349,000 | 9.6944 | 2.862 | 2.862 | 2.877 | 2.803 | 2.892 | 121,995 | 2.8608 | 0.00% |
| 2006-04-13 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.700 | 56,000 | 544,200 | 9.7179 | 2.862 | 2.862 | 2.877 | 2.862 | 2.862 | 189,770 | 2.8677 | 0.21% |
| 2006-04-12 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.800 | 232,000 | 2,272,600 | 9.7957 | 2.857 | 2.857 | 2.871 | 2.827 | 2.857 | 795,938 | 2.8552 | 3.16% |
| 2006-04-11 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.550 | 35,920 | 342,152 | 9.5254 | 2.769 | 2.769 | 2.784 | 2.769 | 2.784 | 123,233 | 2.7765 | -1.55% |
| 2006-04-10 | 0 | 9.650 | 9.550 | 9.650 | 9.550 | 9.650 | 134,000 | 1,281,100 | 9.5604 | 2.813 | 2.784 | 2.813 | 2.784 | 2.813 | 459,723 | 2.7867 | 1.05% |
| 2006-04-07 | 0 | 9.550 | 9.500 | 9.600 | 9.450 | 9.550 | 318,000 | 3,029,100 | 9.5255 | 2.784 | 2.769 | 2.798 | 2.754 | 2.784 | 1,090,984 | 2.7765 | 1.60% |
| 2006-04-06 | 0 | 9.400 | 9.400 | 9.450 | 9.200 | 9.450 | 226,580 | 2,117,436 | 9.3452 | 2.740 | 2.740 | 2.754 | 2.682 | 2.754 | 777,343 | 2.7239 | 2.17% |
| 2006-04-04 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.200 | 90,000 | 823,100 | 9.1456 | 2.682 | 2.652 | 2.682 | 2.652 | 2.682 | 308,769 | 2.6657 | 1.10% |
| 2006-04-03 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.200 | 22,000 | 200,400 | 9.1091 | 2.652 | 2.652 | 2.667 | 2.652 | 2.682 | 75,477 | 2.6551 | 0.00% |
| 2006-03-31 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.200 | 64,660 | 591,274 | 9.1444 | 2.652 | 2.652 | 2.667 | 2.652 | 2.682 | 221,833 | 2.6654 | -0.55% |
| 2006-03-30 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 56,000 | 510,700 | 9.1196 | 2.667 | 2.652 | 2.667 | 2.652 | 2.667 | 192,123 | 2.6582 | 0.00% |
| 2006-03-29 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.200 | 30,000 | 275,000 | 9.1667 | 2.667 | 2.652 | 2.667 | 2.652 | 2.682 | 102,923 | 2.6719 | -0.54% |
| 2006-03-28 | 0 | 9.200 | 9.150 | 9.250 | 9.150 | 9.200 | 170,000 | 1,562,300 | 9.1900 | 2.682 | 2.667 | 2.696 | 2.667 | 2.682 | 583,231 | 2.6787 | 0.00% |
| 2006-03-27 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.200 | 42,000 | 384,600 | 9.1571 | 2.682 | 2.667 | 2.682 | 2.652 | 2.682 | 144,092 | 2.6691 | 0.00% |
| 2006-03-24 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.200 | 186,000 | 1,702,400 | 9.1527 | 2.682 | 2.667 | 2.682 | 2.652 | 2.682 | 638,123 | 2.6678 | 0.55% |
| 2006-03-23 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.150 | 102,000 | 931,900 | 9.1363 | 2.667 | 2.652 | 2.682 | 2.652 | 2.667 | 349,938 | 2.6630 | 0.55% |
| 2006-03-22 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.100 | 440,000 | 4,003,900 | 9.0998 | 2.652 | 2.652 | 2.667 | 2.638 | 2.652 | 1,509,538 | 2.6524 | 0.00% |
| 2006-03-21 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.100 | 242,000 | 2,197,700 | 9.0814 | 2.652 | 2.652 | 2.667 | 2.623 | 2.652 | 830,246 | 2.6470 | 0.00% |
| 2006-03-20 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.100 | 80,000 | 726,200 | 9.0775 | 2.652 | 2.652 | 2.667 | 2.623 | 2.652 | 274,461 | 2.6459 | 1.11% |
| 2006-03-17 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.050 | 99,980 | 902,524 | 9.0270 | 2.623 | 2.623 | 2.638 | 2.623 | 2.638 | 343,008 | 2.6312 | 0.56% |
| 2006-03-16 | 0 | 8.950 | 8.950 | 9.050 | 8.950 | 9.050 | 171,000 | 1,536,150 | 8.9833 | 2.609 | 2.609 | 2.638 | 2.609 | 2.638 | 586,661 | 2.6185 | -0.56% |
| 2006-03-15 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 124,000 | 1,114,000 | 8.9839 | 2.623 | 2.609 | 2.623 | 2.609 | 2.623 | 425,415 | 2.6186 | 0.56% |
| 2006-03-14 | 0 | 8.950 | 8.950 | 9.000 | 8.750 | 9.000 | 296,660 | 2,635,176 | 8.8828 | 2.609 | 2.609 | 2.623 | 2.550 | 2.623 | 1,017,772 | 2.5892 | 1.70% |
| 2006-03-13 | 0 | 8.800 | 8.550 | 8.800 | 8.650 | 8.800 | 104,000 | 908,500 | 8.7356 | 2.565 | 2.492 | 2.565 | 2.521 | 2.565 | 356,800 | 2.5462 | 1.15% |
| 2006-03-10 | 0 | 8.700 | 8.600 | 8.700 | - | - | 0 | 0 | - | 2.536 | 2.507 | 2.536 | - | - | 0 | - | 0.00% |
| 2006-03-09 | 0 | 8.700 | 8.650 | 8.700 | 8.500 | 8.700 | 96,000 | 828,200 | 8.6271 | 2.536 | 2.521 | 2.536 | 2.478 | 2.536 | 329,354 | 2.5146 | 1.16% |
| 2006-03-08 | 0 | 8.600 | 8.500 | 8.650 | 8.500 | 8.650 | 90,000 | 770,400 | 8.5600 | 2.507 | 2.478 | 2.521 | 2.478 | 2.521 | 308,769 | 2.4951 | -1.15% |
| 2006-03-07 | 0 | 8.700 | 8.650 | 8.800 | 8.650 | 8.800 | 48,000 | 419,300 | 8.7354 | 2.536 | 2.521 | 2.565 | 2.521 | 2.565 | 164,677 | 2.5462 | -1.14% |
| 2006-03-06 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.900 | 32,000 | 282,200 | 8.8188 | 2.565 | 2.565 | 2.594 | 2.565 | 2.594 | 109,785 | 2.5705 | -2.76% |
| 2006-03-03 | 0 | 9.050 | 8.950 | 9.050 | - | - | 0 | 0 | - | 2.638 | 2.609 | 2.638 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 9.050 | 8.900 | 9.100 | 9.050 | 9.100 | 48,000 | 435,000 | 9.0625 | 2.638 | 2.594 | 2.652 | 2.638 | 2.652 | 164,677 | 2.6415 | 0.00% |
| 2006-03-01 | 0 | 9.050 | 9.000 | 9.050 | - | - | 0 | 0 | - | 2.638 | 2.623 | 2.638 | - | - | 0 | - | -0.55% |
| 2006-02-28 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 124,000 | 1,122,600 | 9.0532 | 2.652 | 2.623 | 2.652 | 2.623 | 2.652 | 425,415 | 2.6388 | 1.11% |
| 2006-02-27 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.050 | 68,000 | 612,700 | 9.0103 | 2.623 | 2.609 | 2.623 | 2.609 | 2.638 | 233,292 | 2.6263 | 0.00% |
| 2006-02-24 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.100 | 91,740 | 832,250 | 9.0718 | 2.623 | 2.609 | 2.623 | 2.623 | 2.652 | 314,739 | 2.6443 | -0.55% |
| 2006-02-23 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.100 | 104,000 | 942,700 | 9.0644 | 2.638 | 2.623 | 2.638 | 2.623 | 2.652 | 356,800 | 2.6421 | -0.55% |
| 2006-02-22 | 0 | 9.100 | 8.950 | 9.100 | 8.950 | 9.100 | 226,000 | 2,036,700 | 9.0119 | 2.652 | 2.609 | 2.652 | 2.609 | 2.652 | 775,354 | 2.6268 | 0.00% |
| 2006-02-21 | 0 | 9.100 | 9.000 | 9.150 | 9.050 | 9.150 | 172,000 | 1,569,300 | 9.1238 | 2.652 | 2.623 | 2.667 | 2.638 | 2.667 | 590,092 | 2.6594 | -1.09% |
| 2006-02-20 | 0 | 9.200 | 9.000 | 9.200 | 9.000 | 9.200 | 258,800 | 2,374,140 | 9.1736 | 2.682 | 2.623 | 2.682 | 2.623 | 2.682 | 887,883 | 2.6739 | 1.66% |
| 2006-02-17 | 0 | 9.050 | 8.900 | 9.050 | 8.850 | 9.100 | 252,400 | 2,259,280 | 8.9512 | 2.638 | 2.594 | 2.638 | 2.580 | 2.652 | 865,926 | 2.6091 | -0.55% |
| 2006-02-16 | 0 | 9.100 | 9.100 | 9.150 | 8.800 | 9.200 | 1,022,800 | 9,222,520 | 9.0169 | 2.652 | 2.652 | 2.667 | 2.565 | 2.682 | 3,508,990 | 2.6283 | 2.82% |
| 2006-02-15 | 0 | 8.850 | 8.750 | 8.900 | 8.700 | 8.900 | 404,400 | 3,567,260 | 8.8211 | 2.580 | 2.550 | 2.594 | 2.536 | 2.594 | 1,387,403 | 2.5712 | 1.72% |
| 2006-02-14 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 8.750 | 122,000 | 1,062,300 | 8.7074 | 2.536 | 2.521 | 2.536 | 2.492 | 2.550 | 418,554 | 2.5380 | 1.75% |
| 2006-02-13 | 0 | 8.550 | 8.550 | 8.650 | 8.450 | 8.900 | 634,660 | 5,491,143 | 8.6521 | 2.492 | 2.492 | 2.521 | 2.463 | 2.594 | 2,177,371 | 2.5219 | 0.00% |
| 2006-02-10 | 0 | 8.550 | 8.400 | 8.550 | 8.350 | 8.550 | 544,000 | 4,580,700 | 8.4204 | 2.492 | 2.448 | 2.492 | 2.434 | 2.492 | 1,866,338 | 2.4544 | 1.79% |
| 2006-02-09 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.650 | 423,660 | 3,593,212 | 8.4814 | 2.448 | 2.448 | 2.478 | 2.448 | 2.521 | 1,453,479 | 2.4721 | -1.75% |
| 2006-02-08 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.750 | 206,000 | 1,774,900 | 8.6160 | 2.492 | 2.492 | 2.507 | 2.478 | 2.550 | 706,738 | 2.5114 | -1.72% |
| 2006-02-07 | 0 | 8.700 | 8.700 | 8.750 | 8.500 | 8.900 | 820,000 | 7,154,900 | 8.7255 | 2.536 | 2.536 | 2.550 | 2.478 | 2.594 | 2,813,230 | 2.5433 | 4.19% |
| 2006-02-06 | 0 | 8.350 | 8.350 | 8.400 | 8.150 | 8.400 | 458,000 | 3,791,200 | 8.2777 | 2.434 | 2.434 | 2.448 | 2.376 | 2.448 | 1,571,292 | 2.4128 | 4.38% |
| 2006-02-03 | 0 | 8.000 | 7.950 | 8.050 | 7.950 | 8.050 | 306,000 | 2,445,400 | 7.9915 | 2.332 | 2.317 | 2.346 | 2.317 | 2.346 | 1,049,815 | 2.3294 | -1.23% |
| 2006-02-02 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.100 | 166,000 | 1,344,100 | 8.0970 | 2.361 | 2.346 | 2.361 | 2.346 | 2.361 | 569,507 | 2.3601 | -0.61% |
| 2006-02-01 | 0 | 8.150 | 8.100 | 8.150 | 8.150 | 8.200 | 484,000 | 3,945,300 | 8.1514 | 2.376 | 2.361 | 2.376 | 2.376 | 2.390 | 1,660,492 | 2.3760 | 0.00% |
| 2006-01-27 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.200 | 650,000 | 5,299,300 | 8.1528 | 2.376 | 2.376 | 2.390 | 2.361 | 2.390 | 2,229,999 | 2.3764 | 1.24% |
| 2006-01-26 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.050 | 132,000 | 1,060,400 | 8.0333 | 2.346 | 2.332 | 2.346 | 2.332 | 2.346 | 452,861 | 2.3416 | 0.63% |
| 2006-01-25 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.100 | 193,600 | 1,557,840 | 8.0467 | 2.332 | 2.332 | 2.346 | 2.332 | 2.361 | 664,197 | 2.3454 | 0.00% |
| 2006-01-24 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.100 | 86,000 | 690,900 | 8.0337 | 2.332 | 2.317 | 2.332 | 2.332 | 2.361 | 295,046 | 2.3417 | -1.23% |
| 2006-01-23 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 66,000 | 530,400 | 8.0364 | 2.361 | 2.346 | 2.361 | 2.332 | 2.361 | 226,431 | 2.3424 | 0.00% |
| 2006-01-20 | 0 | 8.100 | 7.950 | 8.100 | 8.000 | 8.150 | 112,000 | 901,700 | 8.0509 | 2.361 | 2.317 | 2.361 | 2.332 | 2.376 | 384,246 | 2.3467 | -0.61% |
| 2006-01-19 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 14,000 | 113,800 | 8.1286 | 2.376 | 2.376 | 2.390 | 2.361 | 2.376 | 48,031 | 2.3693 | 0.62% |
| 2006-01-18 | 0 | 8.100 | 8.150 | 8.200 | 8.100 | 8.150 | 268,000 | 2,182,900 | 8.1451 | 2.361 | 2.376 | 2.390 | 2.361 | 2.376 | 919,446 | 2.3741 | -0.61% |
| 2006-01-17 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 178,000 | 1,451,500 | 8.1545 | 2.376 | 2.376 | 2.390 | 2.376 | 2.390 | 610,677 | 2.3769 | -0.61% |
| 2006-01-16 | 0 | 8.200 | 8.150 | 8.300 | 8.150 | 8.350 | 359,000 | 2,949,000 | 8.2145 | 2.390 | 2.376 | 2.419 | 2.376 | 2.434 | 1,231,646 | 2.3944 | 0.61% |
| 2006-01-13 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 200,000 | 1,626,300 | 8.1315 | 2.376 | 2.376 | 2.390 | 2.361 | 2.376 | 686,154 | 2.3702 | 0.00% |
| 2006-01-12 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 394,000 | 3,209,300 | 8.1454 | 2.376 | 2.376 | 2.390 | 2.361 | 2.376 | 1,351,723 | 2.3742 | -0.61% |
| 2006-01-11 | 0 | 8.200 | 8.150 | 8.250 | 8.200 | 8.300 | 138,000 | 1,133,900 | 8.2167 | 2.390 | 2.376 | 2.405 | 2.390 | 2.419 | 473,446 | 2.3950 | -1.20% |
| 2006-01-10 | 0 | 8.300 | 8.150 | 8.300 | 8.150 | 8.300 | 168,800 | 1,383,560 | 8.1964 | 2.419 | 2.376 | 2.419 | 2.376 | 2.419 | 579,114 | 2.3891 | -0.60% |
| 2006-01-09 | 0 | 8.350 | 8.300 | 8.400 | 8.100 | 8.350 | 602,000 | 4,991,700 | 8.2919 | 2.434 | 2.419 | 2.448 | 2.361 | 2.434 | 2,065,322 | 2.4169 | 3.73% |
| 2006-01-06 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.150 | 304,000 | 2,448,100 | 8.0530 | 2.346 | 2.346 | 2.361 | 2.332 | 2.376 | 1,042,953 | 2.3473 | -1.23% |
| 2006-01-05 | 0 | 8.150 | 8.100 | 8.150 | 8.050 | 8.200 | 1,136,000 | 9,242,000 | 8.1356 | 2.376 | 2.361 | 2.376 | 2.346 | 2.390 | 3,897,352 | 2.3714 | 1.87% |
| 2006-01-04 | 0 | 8.000 | 8.000 | 8.050 | 7.900 | 8.050 | 892,900 | 7,139,407 | 7.9958 | 2.332 | 2.332 | 2.346 | 2.303 | 2.346 | 3,063,333 | 2.3306 | 1.91% |
| 2006-01-03 | 0 | 7.850 | 7.750 | 7.850 | 7.800 | 7.850 | 182,000 | 1,420,200 | 7.8033 | 2.288 | 2.259 | 2.288 | 2.274 | 2.288 | 624,400 | 2.2745 | 1.95% |
| 2005-12-30 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 90,000 | 693,200 | 7.7022 | 2.244 | 2.244 | 2.259 | 2.244 | 2.259 | 308,769 | 2.2450 | 0.65% |
| 2005-12-29 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.650 | 30,000 | 229,500 | 7.6500 | 2.230 | 2.215 | 2.230 | 2.230 | 2.230 | 102,923 | 2.2298 | -0.65% |
| 2005-12-28 | 0 | 7.700 | 7.600 | 7.700 | 7.650 | 7.700 | 12,000 | 91,900 | 7.6583 | 2.244 | 2.215 | 2.244 | 2.230 | 2.244 | 41,169 | 2.2323 | 0.65% |
| 2005-12-23 | 0 | 7.650 | 7.650 | 7.750 | - | - | 0 | 0 | - | 2.230 | 2.230 | 2.259 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.650 | 8,000 | 61,200 | 7.6500 | 2.230 | 2.215 | 2.244 | 2.230 | 2.230 | 27,446 | 2.2298 | 0.66% |
| 2005-12-21 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 42,000 | 320,350 | 7.6274 | 2.215 | 2.215 | 2.230 | 2.215 | 2.230 | 144,092 | 2.2232 | 0.00% |
| 2005-12-20 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.650 | 44,000 | 335,200 | 7.6182 | 2.215 | 2.215 | 2.244 | 2.215 | 2.230 | 150,954 | 2.2205 | -1.30% |
| 2005-12-19 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.700 | 55,000 | 422,150 | 7.6755 | 2.244 | 2.244 | 2.259 | 2.215 | 2.244 | 188,692 | 2.2372 | 1.32% |
| 2005-12-16 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.650 | 42,000 | 320,700 | 7.6357 | 2.215 | 2.215 | 2.244 | 2.215 | 2.230 | 144,092 | 2.2257 | -0.65% |
| 2005-12-15 | 0 | 7.650 | 7.650 | 7.750 | 7.650 | 7.700 | 38,000 | 292,400 | 7.6947 | 2.230 | 2.230 | 2.259 | 2.230 | 2.244 | 130,369 | 2.2429 | -0.65% |
| 2005-12-14 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.700 | 44,000 | 338,800 | 7.7000 | 2.244 | 2.230 | 2.259 | 2.244 | 2.244 | 150,954 | 2.2444 | 0.00% |
| 2005-12-13 | 0 | 7.700 | 7.600 | 7.750 | 7.600 | 7.750 | 136,000 | 1,044,400 | 7.6794 | 2.244 | 2.215 | 2.259 | 2.215 | 2.259 | 466,584 | 2.2384 | 1.32% |
| 2005-12-12 | 0 | 7.600 | 7.550 | 7.700 | 7.600 | 7.700 | 10,000 | 76,200 | 7.6200 | 2.215 | 2.201 | 2.244 | 2.215 | 2.244 | 34,308 | 2.2211 | 0.66% |
| 2005-12-09 | 0 | 7.550 | 7.550 | 7.700 | 7.550 | 7.650 | 60,000 | 455,200 | 7.5867 | 2.201 | 2.201 | 2.244 | 2.201 | 2.230 | 205,846 | 2.2114 | 0.67% |
| 2005-12-08 | 0 | 7.500 | 7.500 | 7.600 | 7.450 | 7.600 | 168,400 | 1,267,700 | 7.5279 | 2.186 | 2.186 | 2.215 | 2.172 | 2.215 | 577,741 | 2.1942 | 1.35% |
| 2005-12-07 | 0 | 7.400 | 7.400 | 7.550 | 7.400 | 7.500 | 84,000 | 627,100 | 7.4655 | 2.157 | 2.157 | 2.201 | 2.157 | 2.186 | 288,185 | 2.1760 | 0.00% |
| 2005-12-06 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 210,000 | 1,556,000 | 7.4095 | 2.157 | 2.157 | 2.172 | 2.157 | 2.172 | 720,461 | 2.1597 | 0.00% |
| 2005-12-05 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.400 | 44,000 | 325,600 | 7.4000 | 2.157 | 2.157 | 2.172 | 2.157 | 2.157 | 150,954 | 2.1570 | -0.67% |
| 2005-12-02 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 58,000 | 432,400 | 7.4552 | 2.172 | 2.157 | 2.172 | 2.157 | 2.186 | 198,985 | 2.1730 | 0.00% |
| 2005-12-01 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.450 | 76,000 | 564,600 | 7.4289 | 2.172 | 2.172 | 2.186 | 2.157 | 2.172 | 260,738 | 2.1654 | 0.68% |
| 2005-11-30 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 62,000 | 460,400 | 7.4258 | 2.157 | 2.157 | 2.172 | 2.157 | 2.172 | 212,708 | 2.1645 | -0.67% |
| 2005-11-29 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.500 | 74,000 | 551,700 | 7.4554 | 2.172 | 2.157 | 2.172 | 2.172 | 2.186 | 253,877 | 2.1731 | 0.68% |
| 2005-11-28 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 58,000 | 429,300 | 7.4017 | 2.157 | 2.157 | 2.172 | 2.157 | 2.172 | 198,985 | 2.1575 | -0.67% |
| 2005-11-25 | 0 | 7.450 | 7.400 | 7.500 | 7.450 | 7.450 | 90,000 | 670,500 | 7.4500 | 2.172 | 2.157 | 2.186 | 2.172 | 2.172 | 308,769 | 2.1715 | -0.67% |
| 2005-11-24 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 88,000 | 660,100 | 7.5011 | 2.186 | 2.172 | 2.186 | 2.172 | 2.201 | 301,908 | 2.1864 | 0.67% |
| 2005-11-23 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 74,000 | 552,900 | 7.4716 | 2.172 | 2.172 | 2.186 | 2.172 | 2.186 | 253,877 | 2.1778 | 0.00% |
| 2005-11-22 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.500 | 20,000 | 149,300 | 7.4650 | 2.172 | 2.157 | 2.172 | 2.172 | 2.186 | 68,615 | 2.1759 | 0.68% |
| 2005-11-21 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.450 | 188,000 | 1,392,300 | 7.4059 | 2.157 | 2.157 | 2.186 | 2.157 | 2.172 | 644,984 | 2.1587 | 0.00% |
| 2005-11-18 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 316,000 | 2,341,200 | 7.4089 | 2.157 | 2.157 | 2.172 | 2.157 | 2.172 | 1,084,123 | 2.1595 | 0.00% |
| 2005-11-17 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 160,000 | 1,186,000 | 7.4125 | 2.157 | 2.157 | 2.172 | 2.157 | 2.172 | 548,923 | 2.1606 | 0.00% |
| 2005-11-16 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 216,000 | 1,600,700 | 7.4106 | 2.157 | 2.157 | 2.172 | 2.157 | 2.186 | 741,046 | 2.1601 | 0.00% |
| 2005-11-15 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 126,000 | 934,900 | 7.4198 | 2.157 | 2.157 | 2.172 | 2.157 | 2.172 | 432,277 | 2.1627 | 0.00% |
| 2005-11-14 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 146,000 | 1,081,400 | 7.4068 | 2.157 | 2.157 | 2.172 | 2.157 | 2.186 | 500,892 | 2.1589 | 1.37% |
| 2005-11-11 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.400 | 56,000 | 409,200 | 7.3071 | 2.128 | 2.128 | 2.142 | 2.113 | 2.157 | 192,123 | 2.1299 | -2.01% |
| 2005-11-10 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.500 | 382,000 | 2,846,900 | 7.4526 | 2.172 | 2.157 | 2.172 | 2.172 | 2.186 | 1,310,553 | 2.1723 | -0.67% |
| 2005-11-09 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 120,000 | 894,500 | 7.4542 | 2.186 | 2.186 | 2.201 | 2.172 | 2.186 | 411,692 | 2.1727 | 0.00% |
| 2005-11-08 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.500 | 162,000 | 1,207,100 | 7.4512 | 2.186 | 2.172 | 2.186 | 2.172 | 2.186 | 555,784 | 2.1719 | 0.67% |
| 2005-11-07 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.450 | 44,000 | 327,800 | 7.4500 | 2.172 | 2.172 | 2.186 | 2.172 | 2.172 | 150,954 | 2.1715 | 0.00% |
| 2005-11-04 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 170,880 | 1,281,068 | 7.4969 | 2.172 | 2.172 | 2.186 | 2.172 | 2.186 | 586,250 | 2.1852 | -0.67% |
| 2005-11-03 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 230,000 | 1,725,400 | 7.5017 | 2.186 | 2.186 | 2.201 | 2.186 | 2.201 | 789,077 | 2.1866 | 0.00% |
| 2005-11-02 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 54,000 | 405,000 | 7.5000 | 2.186 | 2.186 | 2.201 | 2.186 | 2.186 | 185,261 | 2.1861 | 0.00% |
| 2005-11-01 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 54,000 | 405,000 | 7.5000 | 2.186 | 2.186 | 2.201 | 2.186 | 2.186 | 185,261 | 2.1861 | 0.00% |
| 2005-10-31 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 68,000 | 509,800 | 7.4971 | 2.186 | 2.186 | 2.201 | 2.172 | 2.186 | 233,292 | 2.1852 | 0.67% |
| 2005-10-28 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.450 | 122,000 | 908,900 | 7.4500 | 2.172 | 2.172 | 2.186 | 2.172 | 2.172 | 418,554 | 2.1715 | 0.00% |
| 2005-10-27 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.450 | 206,000 | 1,534,700 | 7.4500 | 2.172 | 2.172 | 2.186 | 2.172 | 2.172 | 706,738 | 2.1715 | 0.68% |
| 2005-10-26 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 176,000 | 1,304,400 | 7.4114 | 2.157 | 2.157 | 2.172 | 2.157 | 2.172 | 603,815 | 2.1603 | -0.67% |
| 2005-10-25 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.450 | 101,200 | 750,460 | 7.4156 | 2.172 | 2.172 | 2.186 | 2.157 | 2.172 | 347,194 | 2.1615 | 1.36% |
| 2005-10-24 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 164,000 | 1,205,900 | 7.3530 | 2.142 | 2.142 | 2.157 | 2.142 | 2.157 | 562,646 | 2.1433 | 0.00% |
| 2005-10-21 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.350 | 35,000 | 255,950 | 7.3129 | 2.142 | 2.128 | 2.142 | 2.128 | 2.142 | 120,077 | 2.1316 | 0.00% |
| 2005-10-20 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.350 | 124,000 | 906,700 | 7.3121 | 2.142 | 2.142 | 2.157 | 2.128 | 2.142 | 425,415 | 2.1313 | 0.68% |
| 2005-10-19 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.350 | 330,000 | 2,412,000 | 7.3091 | 2.128 | 2.113 | 2.128 | 2.113 | 2.142 | 1,132,153 | 2.1305 | -1.35% |
| 2005-10-18 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.400 | 22,000 | 162,800 | 7.4000 | 2.157 | 2.157 | 2.172 | 2.157 | 2.157 | 75,477 | 2.1570 | 0.00% |
| 2005-10-17 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.400 | 6,000 | 44,400 | 7.4000 | 2.157 | 2.157 | 2.186 | 2.157 | 2.157 | 20,585 | 2.1570 | -1.33% |
| 2005-10-14 | 0 | 7.500 | 7.400 | 7.550 | 7.450 | 7.550 | 46,000 | 344,700 | 7.4935 | 2.186 | 2.157 | 2.201 | 2.172 | 2.201 | 157,815 | 2.1842 | -0.66% |
| 2005-10-13 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 64,000 | 484,400 | 7.5688 | 2.201 | 2.201 | 2.215 | 2.201 | 2.230 | 219,569 | 2.2061 | -1.95% |
| 2005-10-12 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 8,600 | 65,810 | 7.6523 | 2.244 | 2.230 | 2.244 | 2.230 | 2.244 | 29,505 | 2.2305 | -0.65% |
| 2005-10-10 | 0 | 7.750 | 7.650 | 7.750 | 7.750 | 7.750 | 98,000 | 759,500 | 7.7500 | 2.259 | 2.230 | 2.259 | 2.259 | 2.259 | 336,215 | 2.2590 | 0.00% |
| 2005-10-07 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.750 | 162,000 | 1,252,200 | 7.7296 | 2.259 | 2.259 | 2.274 | 2.244 | 2.259 | 555,784 | 2.2530 | 0.00% |
| 2005-10-06 | 0 | 7.750 | 7.700 | 7.800 | 7.700 | 7.750 | 126,000 | 971,500 | 7.7103 | 2.259 | 2.244 | 2.274 | 2.244 | 2.259 | 432,277 | 2.2474 | 0.00% |
| 2005-10-05 | 0 | 7.750 | 7.700 | 7.800 | 7.750 | 7.750 | 146,000 | 1,131,500 | 7.7500 | 2.259 | 2.244 | 2.274 | 2.259 | 2.259 | 500,892 | 2.2590 | 0.00% |
| 2005-10-04 | 0 | 7.750 | 7.750 | 7.800 | 7.650 | 7.850 | 38,000 | 294,400 | 7.7474 | 2.259 | 2.259 | 2.274 | 2.230 | 2.288 | 130,369 | 2.2582 | 1.31% |
| 2005-10-03 | 0 | 7.650 | 7.650 | 7.800 | 7.650 | 7.700 | 216,000 | 1,658,700 | 7.6792 | 2.230 | 2.230 | 2.274 | 2.230 | 2.244 | 741,046 | 2.2383 | 0.00% |
| 2005-09-30 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.700 | 38,000 | 290,900 | 7.6553 | 2.230 | 2.215 | 2.230 | 2.230 | 2.244 | 130,369 | 2.2314 | 0.00% |
| 2005-09-29 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.650 | 45,320 | 345,900 | 7.6324 | 2.230 | 2.215 | 2.230 | 2.215 | 2.230 | 155,482 | 2.2247 | -0.65% |
| 2005-09-28 | 0 | 7.700 | 7.650 | 7.800 | - | - | 0 | 0 | - | 2.244 | 2.230 | 2.274 | - | - | 0 | - | 0.00% |
| 2005-09-27 | 0 | 7.700 | 7.500 | 7.700 | 7.700 | 7.800 | 58,000 | 448,200 | 7.7276 | 2.244 | 2.186 | 2.244 | 2.244 | 2.274 | 198,985 | 2.2524 | -1.28% |
| 2005-09-26 | 0 | 7.800 | 7.750 | 7.800 | 7.700 | 7.800 | 120,000 | 933,000 | 7.7750 | 2.274 | 2.259 | 2.274 | 2.244 | 2.274 | 411,692 | 2.2663 | 0.00% |
| 2005-09-23 | 0 | 7.800 | 7.700 | 7.800 | 7.650 | 7.850 | 34,080 | 263,208 | 7.7232 | 2.274 | 2.244 | 2.274 | 2.230 | 2.288 | 116,921 | 2.2512 | 0.00% |
| 2005-09-22 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.850 | 54,000 | 421,300 | 7.8019 | 2.274 | 2.274 | 2.288 | 2.274 | 2.288 | 185,261 | 2.2741 | -0.64% |
| 2005-09-21 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 2.288 | 2.288 | 2.303 | 2.274 | 2.274 | 34,308 | 2.2735 | 0.64% |
| 2005-09-20 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.850 | 28,280 | 220,842 | 7.8091 | 2.274 | 2.274 | 2.288 | 2.274 | 2.288 | 97,022 | 2.2762 | 0.00% |
| 2005-09-16 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.800 | 34,000 | 265,200 | 7.8000 | 2.274 | 2.274 | 2.288 | 2.274 | 2.274 | 116,646 | 2.2735 | 0.00% |
| 2005-09-15 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.800 | 14,000 | 109,200 | 7.8000 | 2.274 | 2.274 | 2.288 | 2.274 | 2.274 | 48,031 | 2.2735 | -0.64% |
| 2005-09-14 | 0 | 7.850 | 7.800 | 7.900 | 7.800 | 7.850 | 94,000 | 733,400 | 7.8021 | 2.288 | 2.274 | 2.303 | 2.274 | 2.288 | 322,492 | 2.2742 | 0.64% |
| 2005-09-13 | 0 | 7.800 | 7.750 | 7.850 | 7.750 | 7.800 | 6,000 | 46,700 | 7.7833 | 2.274 | 2.259 | 2.288 | 2.259 | 2.274 | 20,585 | 2.2687 | -0.64% |
| 2005-09-12 | 0 | 7.850 | 7.750 | 7.850 | 7.750 | 7.850 | 150,000 | 1,169,700 | 7.7980 | 2.288 | 2.259 | 2.288 | 2.259 | 2.288 | 514,615 | 2.2730 | 0.64% |
| 2005-09-09 | 0 | 7.800 | 7.600 | 7.800 | 7.700 | 7.800 | 14,000 | 108,000 | 7.7143 | 2.274 | 2.215 | 2.274 | 2.244 | 2.274 | 48,031 | 2.2486 | 0.00% |
| 2005-09-08 | 0 | 7.800 | 7.700 | 7.800 | 7.800 | 7.900 | 100,000 | 788,000 | 7.8800 | 2.274 | 2.244 | 2.274 | 2.274 | 2.303 | 343,077 | 2.2969 | -0.89% |
| 2005-09-07 | 0 | 7.950 | 7.800 | 7.950 | 7.850 | 7.950 | 114,000 | 904,700 | 7.9360 | 2.294 | 2.251 | 2.294 | 2.265 | 2.294 | 395,083 | 2.2899 | 0.63% |
| 2005-09-06 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.900 | 30,000 | 235,400 | 7.8467 | 2.280 | 2.251 | 2.280 | 2.251 | 2.280 | 103,969 | 2.2641 | 1.28% |
| 2005-09-05 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.850 | 36,000 | 281,200 | 7.8111 | 2.251 | 2.251 | 2.265 | 2.251 | 2.265 | 124,763 | 2.2539 | 0.00% |
| 2005-09-02 | 0 | 7.800 | 7.750 | 7.850 | 7.800 | 7.800 | 12,000 | 93,600 | 7.8000 | 2.251 | 2.236 | 2.265 | 2.251 | 2.251 | 41,588 | 2.2507 | 0.00% |
| 2005-09-01 | 0 | 7.800 | 7.800 | 7.950 | 7.750 | 7.800 | 36,000 | 280,400 | 7.7889 | 2.251 | 2.251 | 2.294 | 2.236 | 2.251 | 124,763 | 2.2475 | 0.00% |
| 2005-08-31 | 0 | 7.800 | 7.800 | 7.900 | 7.700 | 7.800 | 56,000 | 436,100 | 7.7875 | 2.251 | 2.251 | 2.280 | 2.222 | 2.251 | 194,076 | 2.2471 | 0.00% |
| 2005-08-30 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.800 | 184,000 | 1,427,900 | 7.7603 | 2.251 | 2.251 | 2.265 | 2.236 | 2.251 | 637,678 | 2.2392 | 1.30% |
| 2005-08-29 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.750 | 92,000 | 708,900 | 7.7054 | 2.222 | 2.207 | 2.236 | 2.222 | 2.236 | 318,839 | 2.2234 | -0.65% |
| 2005-08-26 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.850 | 88,000 | 680,900 | 7.7375 | 2.236 | 2.236 | 2.251 | 2.222 | 2.265 | 304,977 | 2.2326 | -1.27% |
| 2005-08-25 | 0 | 7.850 | 7.800 | 7.850 | 7.800 | 7.900 | 68,000 | 531,800 | 7.8206 | 2.265 | 2.251 | 2.265 | 2.251 | 2.280 | 235,664 | 2.2566 | -0.63% |
| 2005-08-24 | 0 | 7.900 | 7.800 | 7.900 | 7.700 | 7.950 | 70,000 | 551,900 | 7.8843 | 2.280 | 2.251 | 2.280 | 2.222 | 2.294 | 242,595 | 2.2750 | 0.00% |
| 2005-08-23 | 0 | 7.900 | 7.850 | 8.000 | 7.900 | 7.950 | 94,580 | 748,566 | 7.9146 | 2.280 | 2.265 | 2.308 | 2.280 | 2.294 | 327,780 | 2.2837 | -0.63% |
| 2005-08-22 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 7.950 | 114,000 | 906,300 | 7.9500 | 2.294 | 2.294 | 2.308 | 2.294 | 2.294 | 395,083 | 2.2939 | 0.63% |
| 2005-08-19 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 7.900 | 100,000 | 790,000 | 7.9000 | 2.280 | 2.280 | 2.294 | 2.280 | 2.280 | 346,564 | 2.2795 | -0.63% |
| 2005-08-18 | 0 | 7.950 | 8.000 | 8.050 | 7.900 | 8.000 | 894,000 | 7,117,300 | 7.9612 | 2.294 | 2.308 | 2.323 | 2.280 | 2.308 | 3,098,284 | 2.2972 | -0.63% |
| 2005-08-17 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.050 | 60,000 | 481,300 | 8.0217 | 2.308 | 2.308 | 2.323 | 2.308 | 2.323 | 207,939 | 2.3146 | -0.62% |
| 2005-08-16 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.050 | 58,000 | 466,900 | 8.0500 | 2.323 | 2.323 | 2.337 | 2.323 | 2.323 | 201,007 | 2.3228 | -0.62% |
| 2005-08-15 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.100 | 112,640 | 911,256 | 8.0900 | 2.337 | 2.323 | 2.337 | 2.323 | 2.337 | 390,370 | 2.3343 | 0.00% |
| 2005-08-12 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 47,000 | 380,700 | 8.1000 | 2.337 | 2.337 | 2.352 | 2.337 | 2.337 | 162,885 | 2.3372 | 0.00% |
| 2005-08-11 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 32,000 | 260,000 | 8.1250 | 2.337 | 2.337 | 2.352 | 2.337 | 2.352 | 110,901 | 2.3444 | -0.61% |
| 2005-08-10 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 104,640 | 854,488 | 8.1660 | 2.352 | 2.352 | 2.366 | 2.352 | 2.366 | 362,645 | 2.3563 | 0.00% |
| 2005-08-09 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 132,000 | 1,075,400 | 8.1470 | 2.352 | 2.352 | 2.366 | 2.337 | 2.352 | 457,465 | 2.3508 | -0.61% |
| 2005-08-08 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 270,000 | 2,200,000 | 8.1481 | 2.366 | 2.352 | 2.366 | 2.337 | 2.366 | 935,723 | 2.3511 | 1.23% |
| 2005-08-05 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.100 | 106,000 | 855,000 | 8.0660 | 2.337 | 2.323 | 2.337 | 2.323 | 2.337 | 367,358 | 2.3274 | -0.61% |
| 2005-08-04 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.200 | 332,000 | 2,697,900 | 8.1262 | 2.352 | 2.337 | 2.352 | 2.308 | 2.366 | 1,150,593 | 2.3448 | 2.52% |
| 2005-08-03 | 0 | 7.950 | 7.900 | 8.000 | 7.800 | 8.000 | 358,000 | 2,825,900 | 7.8936 | 2.294 | 2.280 | 2.308 | 2.251 | 2.308 | 1,240,700 | 2.2777 | 1.27% |
| 2005-08-02 | 0 | 7.850 | 7.800 | 7.850 | 7.700 | 7.850 | 180,000 | 1,397,300 | 7.7628 | 2.265 | 2.251 | 2.265 | 2.222 | 2.265 | 623,816 | 2.2399 | 1.29% |
| 2005-08-01 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.750 | 22,000 | 170,000 | 7.7273 | 2.236 | 2.236 | 2.251 | 2.222 | 2.236 | 76,244 | 2.2297 | -0.64% |
| 2005-07-29 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 138,000 | 1,072,000 | 7.7681 | 2.251 | 2.236 | 2.251 | 2.236 | 2.251 | 478,259 | 2.2415 | 0.00% |
| 2005-07-28 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 240,000 | 1,868,100 | 7.7838 | 2.251 | 2.236 | 2.251 | 2.236 | 2.251 | 831,754 | 2.2460 | 0.65% |
| 2005-07-27 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 156,000 | 1,206,900 | 7.7365 | 2.236 | 2.222 | 2.236 | 2.222 | 2.236 | 540,640 | 2.2324 | 0.65% |
| 2005-07-26 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 130,000 | 1,006,100 | 7.7392 | 2.222 | 2.222 | 2.236 | 2.222 | 2.236 | 450,534 | 2.2331 | -0.65% |
| 2005-07-25 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 524,000 | 4,054,100 | 7.7368 | 2.236 | 2.222 | 2.236 | 2.222 | 2.251 | 1,815,997 | 2.2324 | 0.65% |
| 2005-07-22 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 208,000 | 1,609,100 | 7.7361 | 2.222 | 2.222 | 2.236 | 2.222 | 2.236 | 720,854 | 2.2322 | -0.65% |
| 2005-07-21 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.900 | 572,000 | 4,452,300 | 7.7837 | 2.236 | 2.222 | 2.236 | 2.222 | 2.280 | 1,982,347 | 2.2460 | 0.00% |
| 2005-07-20 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 190,660 | 1,473,050 | 7.7261 | 2.236 | 2.222 | 2.236 | 2.222 | 2.236 | 660,759 | 2.2293 | 0.65% |
| 2005-07-19 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.700 | 154,000 | 1,183,800 | 7.6870 | 2.222 | 2.222 | 2.236 | 2.207 | 2.222 | 533,709 | 2.2181 | 0.00% |
| 2005-07-18 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.750 | 356,000 | 2,731,700 | 7.6733 | 2.222 | 2.222 | 2.236 | 2.207 | 2.236 | 1,233,769 | 2.2141 | -0.65% |
| 2005-07-15 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 158,000 | 1,218,100 | 7.7095 | 2.236 | 2.222 | 2.236 | 2.222 | 2.236 | 547,572 | 2.2245 | 0.65% |
| 2005-07-14 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.750 | 308,800 | 2,379,200 | 7.7047 | 2.222 | 2.222 | 2.236 | 2.207 | 2.236 | 1,070,190 | 2.2232 | 0.65% |
| 2005-07-13 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.700 | 226,720 | 1,735,664 | 7.6555 | 2.207 | 2.207 | 2.222 | 2.193 | 2.222 | 785,730 | 2.2090 | 1.32% |
| 2005-07-12 | 0 | 7.550 | 7.500 | 7.600 | 7.550 | 7.650 | 26,000 | 197,200 | 7.5846 | 2.179 | 2.164 | 2.193 | 2.179 | 2.207 | 90,107 | 2.1885 | -0.66% |
| 2005-07-11 | 0 | 7.600 | 7.550 | 7.650 | 7.500 | 7.600 | 106,000 | 795,200 | 7.5019 | 2.193 | 2.179 | 2.207 | 2.164 | 2.193 | 367,358 | 2.1646 | 1.33% |
| 2005-07-08 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 26,000 | 196,700 | 7.5654 | 2.164 | 2.164 | 2.179 | 2.164 | 2.193 | 90,107 | 2.1830 | -1.32% |
| 2005-07-07 | 0 | 7.600 | 7.650 | 7.700 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 2.193 | 2.207 | 2.222 | 2.193 | 2.193 | 6,931 | 2.1930 | -1.30% |
| 2005-07-06 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 118,420 | 912,571 | 7.7062 | 2.222 | 2.222 | 2.236 | 2.222 | 2.236 | 410,401 | 2.2236 | 0.65% |
| 2005-07-05 | 0 | 7.650 | 7.650 | 7.700 | 7.500 | 7.650 | 108,000 | 818,900 | 7.5824 | 2.207 | 2.207 | 2.222 | 2.164 | 2.207 | 374,289 | 2.1879 | 0.66% |
| 2005-07-04 | 0 | 7.600 | 7.600 | 7.650 | 7.450 | 7.700 | 184,000 | 1,385,100 | 7.5277 | 2.193 | 2.193 | 2.207 | 2.150 | 2.222 | 637,678 | 2.1721 | 0.66% |
| 2005-06-30 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.750 | 376,660 | 2,857,749 | 7.5871 | 2.179 | 2.164 | 2.179 | 2.164 | 2.236 | 1,305,369 | 2.1892 | -2.58% |
| 2005-06-29 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 184,000 | 1,424,100 | 7.7397 | 2.236 | 2.222 | 2.236 | 2.222 | 2.251 | 637,678 | 2.2333 | 0.00% |
| 2005-06-28 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.800 | 242,000 | 1,881,700 | 7.7756 | 2.236 | 2.222 | 2.236 | 2.236 | 2.251 | 838,685 | 2.2436 | 0.00% |
| 2005-06-27 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 110,000 | 849,000 | 7.7182 | 2.236 | 2.222 | 2.236 | 2.222 | 2.236 | 381,221 | 2.2271 | 0.00% |
| 2005-06-24 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.800 | 54,000 | 417,100 | 7.7241 | 2.236 | 2.236 | 2.251 | 2.222 | 2.251 | 187,145 | 2.2288 | -0.64% |
| 2005-06-23 | 0 | 7.800 | 7.750 | 7.800 | 7.650 | 7.800 | 134,000 | 1,044,200 | 7.7925 | 2.251 | 2.236 | 2.251 | 2.207 | 2.251 | 464,396 | 2.2485 | 0.00% |
| 2005-06-22 | 0 | 7.800 | 7.750 | 7.850 | 7.700 | 7.800 | 202,000 | 1,571,300 | 7.7787 | 2.251 | 2.236 | 2.265 | 2.222 | 2.251 | 700,060 | 2.2445 | 0.65% |
| 2005-06-21 | 0 | 7.750 | 7.700 | 7.800 | 7.700 | 7.750 | 94,000 | 722,700 | 7.6883 | 2.236 | 2.222 | 2.251 | 2.222 | 2.236 | 325,770 | 2.2184 | -0.64% |
| 2005-06-20 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 250,000 | 1,938,400 | 7.7536 | 2.251 | 2.236 | 2.251 | 2.236 | 2.251 | 866,411 | 2.2373 | 0.65% |
| 2005-06-17 | 0 | 7.750 | 7.700 | 7.800 | 7.650 | 7.800 | 204,000 | 1,576,900 | 7.7299 | 2.236 | 2.222 | 2.251 | 2.207 | 2.251 | 706,991 | 2.2304 | 1.31% |
| 2005-06-16 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.700 | 76,800 | 588,460 | 7.6622 | 2.207 | 2.207 | 2.222 | 2.193 | 2.222 | 266,161 | 2.2109 | 0.00% |
| 2005-06-15 | 0 | 7.650 | 7.600 | 7.700 | 7.400 | 7.700 | 318,400 | 2,409,360 | 7.5671 | 2.207 | 2.193 | 2.222 | 2.135 | 2.222 | 1,103,461 | 2.1835 | 2.68% |
| 2005-06-14 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 138,000 | 1,022,000 | 7.4058 | 2.150 | 2.135 | 2.150 | 2.135 | 2.150 | 478,259 | 2.1369 | -0.67% |
| 2005-06-13 | 0 | 7.500 | 7.400 | 7.500 | 7.450 | 7.500 | 166,000 | 1,237,100 | 7.4524 | 2.164 | 2.135 | 2.164 | 2.150 | 2.164 | 575,297 | 2.1504 | 0.67% |
| 2005-06-10 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 216,000 | 1,599,400 | 7.4046 | 2.150 | 2.135 | 2.150 | 2.135 | 2.150 | 748,579 | 2.1366 | 1.36% |
| 2005-06-09 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.350 | 80,000 | 588,000 | 7.3500 | 2.121 | 2.121 | 2.135 | 2.121 | 2.121 | 277,251 | 2.1208 | 0.00% |
| 2005-06-08 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.350 | 114,000 | 837,900 | 7.3500 | 2.121 | 2.121 | 2.135 | 2.121 | 2.121 | 395,083 | 2.1208 | 0.00% |
| 2005-06-07 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.350 | 118,000 | 866,600 | 7.3441 | 2.121 | 2.121 | 2.135 | 2.106 | 2.121 | 408,946 | 2.1191 | 0.68% |
| 2005-06-06 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.300 | 70,000 | 511,000 | 7.3000 | 2.106 | 2.106 | 2.121 | 2.106 | 2.106 | 242,595 | 2.1064 | 0.00% |
| 2005-06-03 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.300 | 194,000 | 1,416,400 | 7.3010 | 2.106 | 2.092 | 2.121 | 2.106 | 2.106 | 672,335 | 2.1067 | 0.00% |
| 2005-06-02 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.350 | 156,000 | 1,146,400 | 7.3487 | 2.106 | 2.092 | 2.121 | 2.106 | 2.121 | 540,640 | 2.1204 | -0.68% |
| 2005-06-01 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.350 | 190,640 | 1,392,076 | 7.3021 | 2.121 | 2.106 | 2.121 | 2.106 | 2.121 | 660,690 | 2.1070 | 0.68% |
| 2005-05-31 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.350 | 446,200 | 3,259,430 | 7.3049 | 2.106 | 2.106 | 2.121 | 2.106 | 2.121 | 1,546,370 | 2.1078 | 1.39% |
| 2005-05-30 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 146,000 | 1,056,800 | 7.2384 | 2.078 | 2.078 | 2.092 | 2.078 | 2.092 | 505,984 | 2.0886 | -0.69% |
| 2005-05-27 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.300 | 118,000 | 855,900 | 7.2534 | 2.092 | 2.078 | 2.092 | 2.092 | 2.106 | 408,946 | 2.0929 | 0.69% |
| 2005-05-26 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.250 | 92,000 | 661,100 | 7.1859 | 2.078 | 2.063 | 2.078 | 2.063 | 2.092 | 318,839 | 2.0735 | 0.00% |
| 2005-05-25 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.200 | 32,000 | 230,400 | 7.2000 | 2.078 | 2.078 | 2.092 | 2.078 | 2.078 | 110,901 | 2.0775 | -0.69% |
| 2005-05-24 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 126,000 | 918,500 | 7.2897 | 2.092 | 2.092 | 2.106 | 2.092 | 2.106 | 436,671 | 2.1034 | 0.69% |
| 2005-05-23 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.250 | 154,000 | 1,113,500 | 7.2305 | 2.078 | 2.078 | 2.106 | 2.078 | 2.092 | 533,709 | 2.0863 | 0.00% |
| 2005-05-20 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 26,000 | 187,200 | 7.2000 | 2.078 | 2.063 | 2.078 | 2.078 | 2.078 | 90,107 | 2.0775 | 0.00% |
| 2005-05-19 | 0 | 7.200 | 7.150 | 7.250 | 7.200 | 7.350 | 592,400 | 4,314,420 | 7.2830 | 2.078 | 2.063 | 2.092 | 2.078 | 2.121 | 2,053,047 | 2.1015 | 0.70% |
| 2005-05-18 | 0 | 7.150 | 7.150 | 7.200 | 7.100 | 7.150 | 256,000 | 1,820,800 | 7.1125 | 2.063 | 2.063 | 2.078 | 2.049 | 2.063 | 887,204 | 2.0523 | 1.42% |
| 2005-05-17 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.150 | 28,000 | 198,700 | 7.0964 | 2.034 | 2.034 | 2.049 | 2.034 | 2.063 | 97,038 | 2.0477 | -0.70% |
| 2005-05-13 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 120,000 | 852,100 | 7.1008 | 2.049 | 2.049 | 2.063 | 2.049 | 2.063 | 415,877 | 2.0489 | 0.00% |
| 2005-05-12 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 82,000 | 582,200 | 7.1000 | 2.049 | 2.049 | 2.063 | 2.049 | 2.049 | 284,183 | 2.0487 | 0.00% |
| 2005-05-11 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.100 | 370,000 | 2,622,700 | 7.0884 | 2.049 | 2.049 | 2.063 | 2.034 | 2.049 | 1,282,288 | 2.0453 | 0.00% |
| 2005-05-10 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 296,000 | 2,101,600 | 7.1000 | 2.049 | 2.049 | 2.063 | 2.049 | 2.049 | 1,025,830 | 2.0487 | 0.00% |
| 2005-05-09 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.100 | 86,000 | 608,400 | 7.0744 | 2.049 | 2.049 | 2.063 | 2.034 | 2.049 | 298,045 | 2.0413 | 0.00% |
| 2005-05-06 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.150 | 166,000 | 1,179,200 | 7.1036 | 2.049 | 2.049 | 2.063 | 2.034 | 2.063 | 575,297 | 2.0497 | -1.39% |
| 2005-05-05 | 0 | 7.200 | 7.150 | 7.200 | 7.050 | 7.200 | 348,000 | 2,474,500 | 7.1106 | 2.078 | 2.063 | 2.078 | 2.034 | 2.078 | 1,206,044 | 2.0518 | 2.13% |
| 2005-05-04 | 0 | 7.050 | 7.050 | 7.100 | 6.950 | 7.050 | 486,000 | 3,399,700 | 6.9953 | 2.034 | 2.034 | 2.049 | 2.005 | 2.034 | 1,684,302 | 2.0185 | 2.17% |
| 2005-05-03 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 305,640 | 2,126,502 | 6.9575 | 1.991 | 1.991 | 2.005 | 1.991 | 2.020 | 1,059,239 | 2.0076 | 0.00% |
| 2005-04-29 | 0 | 6.900 | 6.800 | 6.900 | 6.750 | 6.900 | 638,000 | 4,339,200 | 6.8013 | 1.991 | 1.962 | 1.991 | 1.948 | 1.991 | 2,211,080 | 1.9625 | 2.99% |
| 2005-04-28 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.700 | 438,000 | 2,934,600 | 6.7000 | 1.933 | 1.933 | 1.948 | 1.933 | 1.933 | 1,517,951 | 1.9333 | 0.00% |
| 2005-04-27 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.750 | 260,000 | 1,745,000 | 6.7115 | 1.933 | 1.919 | 1.933 | 1.919 | 1.948 | 901,067 | 1.9366 | -1.47% |
| 2005-04-26 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.800 | 416,000 | 2,811,400 | 6.7582 | 1.962 | 1.948 | 1.977 | 1.948 | 1.962 | 1,441,707 | 1.9500 | 1.49% |
| 2005-04-25 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.700 | 16,000 | 107,100 | 6.6938 | 1.933 | 1.919 | 1.948 | 1.919 | 1.933 | 55,450 | 1.9315 | 0.75% |
| 2005-04-22 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 108,000 | 718,200 | 6.6500 | 1.919 | 1.919 | 1.933 | 1.919 | 1.919 | 374,289 | 1.9188 | 0.00% |
| 2005-04-21 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 48,580 | 322,128 | 6.6309 | 1.919 | 1.919 | 1.933 | 1.904 | 1.919 | 168,361 | 1.9133 | -0.75% |
| 2005-04-20 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.750 | 76,000 | 511,300 | 6.7276 | 1.933 | 1.933 | 1.948 | 1.904 | 1.948 | 263,389 | 1.9412 | -0.74% |
| 2005-04-19 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 30,000 | 203,000 | 6.7667 | 1.948 | 1.933 | 1.962 | 1.948 | 1.962 | 103,969 | 1.9525 | -0.74% |
| 2005-04-18 | 0 | 6.800 | 6.700 | 6.850 | 6.700 | 6.850 | 148,000 | 1,000,000 | 6.7568 | 1.962 | 1.933 | 1.977 | 1.933 | 1.977 | 512,915 | 1.9496 | -0.73% |
| 2005-04-15 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 334,000 | 2,276,500 | 6.8159 | 1.977 | 1.962 | 1.977 | 1.948 | 1.977 | 1,157,525 | 1.9667 | 0.00% |
| 2005-04-14 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 138,000 | 948,000 | 6.8696 | 1.977 | 1.977 | 1.991 | 1.977 | 1.991 | 478,259 | 1.9822 | -0.72% |
| 2005-04-13 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 137,000 | 957,950 | 6.9923 | 1.991 | 1.977 | 1.991 | 1.977 | 1.991 | 481,674 | 1.9888 | 0.72% |
| 2005-04-12 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 7.000 | 256,000 | 1,780,600 | 6.9555 | 1.977 | 1.963 | 1.991 | 1.977 | 1.991 | 900,062 | 1.9783 | 0.00% |
| 2005-04-11 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 52,000 | 361,900 | 6.9596 | 1.977 | 1.977 | 1.991 | 1.977 | 1.991 | 182,825 | 1.9795 | 0.00% |
| 2005-04-08 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 106,000 | 736,700 | 6.9500 | 1.977 | 1.977 | 1.991 | 1.977 | 1.977 | 372,682 | 1.9768 | 0.00% |
| 2005-04-07 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 232,000 | 1,612,400 | 6.9500 | 1.977 | 1.977 | 1.991 | 1.977 | 1.977 | 815,682 | 1.9768 | -0.71% |
| 2005-04-06 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.000 | 312,000 | 2,168,800 | 6.9513 | 1.991 | 1.977 | 1.991 | 1.963 | 1.991 | 1,096,951 | 1.9771 | 0.72% |
| 2005-04-04 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 6.950 | 314,000 | 2,172,500 | 6.9188 | 1.977 | 1.977 | 1.991 | 1.963 | 1.977 | 1,103,983 | 1.9679 | 1.46% |
| 2005-04-01 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 226,000 | 1,558,700 | 6.8969 | 1.948 | 1.948 | 1.963 | 1.948 | 1.977 | 794,586 | 1.9616 | -1.44% |
| 2005-03-31 | 0 | 6.950 | 6.850 | 7.000 | 6.750 | 6.950 | 418,000 | 2,859,900 | 6.8419 | 1.977 | 1.948 | 1.991 | 1.920 | 1.977 | 1,469,633 | 1.9460 | 2.21% |
| 2005-03-30 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 118,000 | 802,400 | 6.8000 | 1.934 | 1.934 | 1.948 | 1.934 | 1.934 | 414,873 | 1.9341 | 0.00% |
| 2005-03-29 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.850 | 278,000 | 1,889,100 | 6.7953 | 1.934 | 1.934 | 1.948 | 1.906 | 1.948 | 977,412 | 1.9328 | 1.49% |
| 2005-03-24 | 0 | 6.700 | 6.650 | 6.700 | - | - | 0 | 0 | - | 1.906 | 1.891 | 1.906 | - | - | 0 | - | 0.00% |
| 2005-03-23 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 218,000 | 1,462,800 | 6.7101 | 1.906 | 1.906 | 1.920 | 1.906 | 1.920 | 766,459 | 1.9085 | -0.74% |
| 2005-03-22 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 228,000 | 1,539,000 | 6.7500 | 1.920 | 1.920 | 1.934 | 1.920 | 1.920 | 801,618 | 1.9199 | 0.00% |
| 2005-03-21 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.750 | 252,000 | 1,696,900 | 6.7337 | 1.920 | 1.906 | 1.920 | 1.906 | 1.920 | 885,999 | 1.9152 | 0.00% |
| 2005-03-18 | 0 | 6.750 | 6.650 | 6.750 | 6.650 | 6.800 | 382,000 | 2,571,700 | 6.7322 | 1.920 | 1.891 | 1.920 | 1.891 | 1.934 | 1,343,062 | 1.9148 | -0.74% |
| 2005-03-17 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.800 | 150,000 | 1,018,000 | 6.7867 | 1.934 | 1.920 | 1.934 | 1.906 | 1.934 | 527,380 | 1.9303 | 0.74% |
| 2005-03-16 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.800 | 86,000 | 581,000 | 6.7558 | 1.920 | 1.906 | 1.920 | 1.920 | 1.934 | 302,365 | 1.9215 | 0.00% |
| 2005-03-15 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.750 | 296,000 | 1,989,100 | 6.7199 | 1.920 | 1.906 | 1.920 | 1.906 | 1.920 | 1,040,697 | 1.9113 | 0.00% |
| 2005-03-14 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 232,000 | 1,553,700 | 6.6970 | 1.920 | 1.906 | 1.920 | 1.891 | 1.920 | 815,682 | 1.9048 | 2.27% |
| 2005-03-11 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 1.877 | 1.863 | 1.877 | 1.877 | 1.877 | 21,095 | 1.8772 | 0.00% |
| 2005-03-10 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.600 | 122,000 | 798,200 | 6.5426 | 1.877 | 1.863 | 1.877 | 1.849 | 1.877 | 428,936 | 1.8609 | 0.76% |
| 2005-03-09 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.650 | 336,000 | 2,211,500 | 6.5818 | 1.863 | 1.863 | 1.877 | 1.849 | 1.891 | 1,181,332 | 1.8720 | -1.50% |
| 2005-03-08 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.650 | 112,000 | 741,800 | 6.6232 | 1.891 | 1.891 | 1.906 | 1.863 | 1.891 | 393,777 | 1.8838 | 1.53% |
| 2005-03-07 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.550 | 500,800 | 3,271,740 | 6.5330 | 1.863 | 1.863 | 1.877 | 1.849 | 1.863 | 1,760,747 | 1.8582 | 0.77% |
| 2005-03-04 | 0 | 6.500 | 6.500 | 6.550 | 6.400 | 6.700 | 1,964,000 | 12,781,300 | 6.5078 | 1.849 | 1.849 | 1.863 | 1.820 | 1.906 | 6,905,167 | 1.8510 | 0.00% |
| 2005-03-03 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 7.000 | 1,612,000 | 10,771,300 | 6.6819 | 1.849 | 1.849 | 1.863 | 1.849 | 1.991 | 5,667,581 | 1.9005 | -6.47% |
| 2005-03-02 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.200 | 918,000 | 6,455,400 | 7.0320 | 1.977 | 1.977 | 1.991 | 1.963 | 2.048 | 3,227,568 | 2.0001 | -3.47% |
| 2005-03-01 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.200 | 168,000 | 1,201,100 | 7.1494 | 2.048 | 2.048 | 2.062 | 2.019 | 2.048 | 590,666 | 2.0335 | 0.00% |
| 2005-02-28 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.300 | 560,000 | 4,035,600 | 7.2064 | 2.048 | 2.048 | 2.062 | 2.019 | 2.076 | 1,968,887 | 2.0497 | 2.13% |
| 2005-02-25 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.050 | 262,000 | 1,844,100 | 7.0385 | 2.005 | 2.005 | 2.019 | 1.991 | 2.005 | 921,158 | 2.0019 | 0.71% |
| 2005-02-24 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.000 | 242,000 | 1,693,500 | 6.9979 | 1.991 | 1.991 | 2.005 | 1.977 | 1.991 | 850,840 | 1.9904 | 0.72% |
| 2005-02-23 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 554,000 | 3,835,500 | 6.9233 | 1.977 | 1.963 | 1.977 | 1.963 | 1.977 | 1,947,791 | 1.9692 | 0.72% |
| 2005-02-22 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 808,000 | 5,578,000 | 6.9035 | 1.963 | 1.963 | 1.977 | 1.963 | 1.977 | 2,840,822 | 1.9635 | 0.00% |
| 2005-02-21 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 7.000 | 523,200 | 3,627,540 | 6.9334 | 1.963 | 1.948 | 1.963 | 1.963 | 1.991 | 1,839,503 | 1.9720 | 0.00% |
| 2005-02-18 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.950 | 591,104 | 4,100,686 | 6.9373 | 1.963 | 1.963 | 1.991 | 1.963 | 1.977 | 2,078,244 | 1.9731 | 0.00% |
| 2005-02-17 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 230,000 | 1,592,000 | 6.9217 | 1.963 | 1.963 | 1.977 | 1.963 | 1.977 | 808,650 | 1.9687 | -0.72% |
| 2005-02-16 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 628,000 | 4,355,300 | 6.9352 | 1.977 | 1.963 | 1.977 | 1.963 | 1.977 | 2,207,966 | 1.9725 | 0.72% |
| 2005-02-15 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 666,000 | 4,601,500 | 6.9092 | 1.963 | 1.963 | 1.977 | 1.963 | 1.977 | 2,341,569 | 1.9651 | -0.72% |
| 2005-02-14 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.000 | 900,000 | 6,256,300 | 6.9514 | 1.977 | 1.977 | 1.991 | 1.963 | 1.991 | 3,164,282 | 1.9772 | 0.72% |
| 2005-02-08 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.950 | 734,000 | 5,041,900 | 6.8691 | 1.963 | 1.948 | 1.963 | 1.934 | 1.977 | 2,580,648 | 1.9537 | 1.47% |
| 2005-02-07 | 0 | 6.800 | 6.750 | 6.800 | 6.550 | 6.800 | 822,000 | 5,506,000 | 6.6983 | 1.934 | 1.920 | 1.934 | 1.863 | 1.934 | 2,890,044 | 1.9052 | 4.62% |
| 2005-02-04 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.550 | 540,000 | 3,525,500 | 6.5287 | 1.849 | 1.835 | 1.849 | 1.849 | 1.863 | 1,898,569 | 1.8569 | -0.76% |
| 2005-02-03 | 0 | 6.550 | 6.500 | 6.550 | 6.400 | 6.600 | 760,000 | 4,976,200 | 6.5476 | 1.863 | 1.849 | 1.863 | 1.820 | 1.877 | 2,672,061 | 1.8623 | 0.77% |
| 2005-02-02 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.500 | 202,000 | 1,300,200 | 6.4366 | 1.849 | 1.820 | 1.849 | 1.806 | 1.849 | 710,206 | 1.8307 | 1.56% |
| 2005-02-01 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.450 | 237,240 | 1,527,450 | 6.4384 | 1.820 | 1.806 | 1.835 | 1.820 | 1.835 | 834,105 | 1.8312 | -0.78% |
| 2005-01-31 | 0 | 6.450 | 6.500 | 6.550 | 6.400 | 6.500 | 818,000 | 5,281,300 | 6.4564 | 1.835 | 1.849 | 1.863 | 1.820 | 1.849 | 2,875,981 | 1.8363 | 1.57% |
| 2005-01-28 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 160,000 | 1,016,100 | 6.3506 | 1.806 | 1.792 | 1.806 | 1.792 | 1.820 | 562,539 | 1.8063 | 0.79% |
| 2005-01-27 | 0 | 6.300 | 6.250 | 6.350 | 6.250 | 6.350 | 363,600 | 2,294,560 | 6.3107 | 1.792 | 1.778 | 1.806 | 1.778 | 1.806 | 1,278,370 | 1.7949 | 1.61% |
| 2005-01-26 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 64,000 | 399,900 | 6.2484 | 1.763 | 1.763 | 1.778 | 1.763 | 1.778 | 225,016 | 1.7772 | -0.80% |
| 2005-01-25 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 124,000 | 771,600 | 6.2226 | 1.778 | 1.763 | 1.778 | 1.763 | 1.778 | 435,968 | 1.7699 | 0.81% |
| 2005-01-24 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 106,000 | 657,700 | 6.2047 | 1.763 | 1.763 | 1.778 | 1.763 | 1.778 | 372,682 | 1.7648 | -0.80% |
| 2005-01-21 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 616,000 | 3,828,100 | 6.2144 | 1.778 | 1.763 | 1.778 | 1.763 | 1.778 | 2,165,775 | 1.7675 | 0.81% |
| 2005-01-20 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 312,000 | 1,935,700 | 6.2042 | 1.763 | 1.763 | 1.778 | 1.763 | 1.778 | 1,096,951 | 1.7646 | -0.80% |
| 2005-01-19 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.250 | 226,000 | 1,412,500 | 6.2500 | 1.778 | 1.763 | 1.792 | 1.778 | 1.778 | 794,586 | 1.7777 | 0.81% |
| 2005-01-18 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 200,000 | 1,240,300 | 6.2015 | 1.763 | 1.763 | 1.778 | 1.763 | 1.778 | 703,174 | 1.7639 | 0.00% |
| 2005-01-17 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.300 | 140,000 | 871,900 | 6.2279 | 1.763 | 1.763 | 1.778 | 1.763 | 1.792 | 492,222 | 1.7714 | 0.00% |
| 2005-01-14 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 154,000 | 957,100 | 6.2149 | 1.763 | 1.763 | 1.778 | 1.763 | 1.778 | 541,444 | 1.7677 | -0.80% |
| 2005-01-13 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 40,000 | 248,200 | 6.2050 | 1.778 | 1.763 | 1.778 | 1.763 | 1.778 | 140,635 | 1.7649 | 0.81% |
| 2005-01-12 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 414,000 | 2,556,600 | 6.1754 | 1.763 | 1.749 | 1.763 | 1.749 | 1.763 | 1,455,570 | 1.7564 | 0.00% |
| 2005-01-11 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.250 | 500,000 | 3,109,200 | 6.2184 | 1.763 | 1.763 | 1.778 | 1.749 | 1.778 | 1,757,935 | 1.7687 | 0.81% |
| 2005-01-10 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.200 | 228,000 | 1,390,500 | 6.0987 | 1.749 | 1.735 | 1.749 | 1.707 | 1.763 | 801,618 | 1.7346 | 0.82% |
| 2005-01-07 | 0 | 6.100 | 6.050 | 6.150 | 6.050 | 6.300 | 1,530,000 | 9,420,200 | 6.1570 | 1.735 | 1.721 | 1.749 | 1.721 | 1.792 | 5,379,280 | 1.7512 | -1.61% |
| 2005-01-06 | 0 | 6.200 | 6.150 | 6.250 | 6.100 | 6.250 | 552,000 | 3,423,000 | 6.2011 | 1.763 | 1.749 | 1.778 | 1.735 | 1.778 | 1,940,760 | 1.7637 | 0.00% |
| 2005-01-05 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.300 | 1,132,000 | 7,042,700 | 6.2215 | 1.763 | 1.763 | 1.778 | 1.763 | 1.792 | 3,979,964 | 1.7695 | -2.36% |
| 2005-01-04 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.400 | 752,000 | 4,771,000 | 6.3444 | 1.806 | 1.806 | 1.820 | 1.792 | 1.820 | 2,643,934 | 1.8045 | -1.55% |
| 2005-01-03 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.500 | 658,000 | 4,237,500 | 6.4400 | 1.835 | 1.820 | 1.835 | 1.820 | 1.849 | 2,313,442 | 1.8317 | 1.57% |
| 2004-12-31 | 0 | 6.350 | 6.300 | 6.350 | 6.200 | 6.350 | 742,000 | 4,676,900 | 6.3031 | 1.806 | 1.792 | 1.806 | 1.763 | 1.806 | 2,608,775 | 1.7928 | 3.25% |
| 2004-12-30 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.250 | 806,000 | 4,993,600 | 6.1955 | 1.749 | 1.749 | 1.763 | 1.735 | 1.778 | 2,833,791 | 1.7622 | 1.65% |
| 2004-12-29 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.100 | 412,000 | 2,497,900 | 6.0629 | 1.721 | 1.707 | 1.735 | 1.721 | 1.735 | 1,448,538 | 1.7244 | 0.00% |
| 2004-12-28 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.050 | 218,000 | 1,317,500 | 6.0436 | 1.721 | 1.721 | 1.735 | 1.707 | 1.721 | 766,459 | 1.7189 | 0.00% |
| 2004-12-24 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 132,000 | 798,700 | 6.0508 | 1.721 | 1.707 | 1.721 | 1.721 | 1.735 | 464,095 | 1.7210 | -0.82% |
| 2004-12-23 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 246,000 | 1,489,800 | 6.0561 | 1.735 | 1.721 | 1.735 | 1.721 | 1.735 | 864,904 | 1.7225 | 1.67% |
| 2004-12-22 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.100 | 360,000 | 2,183,400 | 6.0650 | 1.707 | 1.707 | 1.735 | 1.707 | 1.735 | 1,265,713 | 1.7250 | -0.83% |
| 2004-12-21 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 284,000 | 1,720,500 | 6.0581 | 1.721 | 1.707 | 1.721 | 1.721 | 1.735 | 998,507 | 1.7231 | -0.82% |
| 2004-12-20 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.150 | 346,000 | 2,117,600 | 6.1202 | 1.735 | 1.721 | 1.735 | 1.721 | 1.749 | 1,216,491 | 1.7407 | 0.83% |
| 2004-12-17 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 538,000 | 3,266,600 | 6.0717 | 1.721 | 1.707 | 1.721 | 1.721 | 1.735 | 1,891,538 | 1.7270 | -0.82% |
| 2004-12-16 | 0 | 6.100 | 6.050 | 6.150 | 6.050 | 6.150 | 430,000 | 2,622,400 | 6.0986 | 1.735 | 1.721 | 1.749 | 1.721 | 1.749 | 1,511,824 | 1.7346 | -0.81% |
| 2004-12-15 | 0 | 6.150 | 6.100 | 6.150 | 6.150 | 6.200 | 197,980 | 1,219,681 | 6.1606 | 1.749 | 1.735 | 1.749 | 1.749 | 1.763 | 696,072 | 1.7522 | 0.00% |
| 2004-12-14 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.200 | 212,000 | 1,306,100 | 6.1608 | 1.749 | 1.735 | 1.763 | 1.735 | 1.763 | 745,364 | 1.7523 | -0.81% |
| 2004-12-13 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.250 | 324,580 | 2,003,022 | 6.1711 | 1.763 | 1.749 | 1.763 | 1.749 | 1.778 | 1,141,181 | 1.7552 | 0.81% |
| 2004-12-10 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.400 | 2,555,200 | 15,786,000 | 6.1780 | 1.749 | 1.749 | 1.763 | 1.749 | 1.820 | 8,983,749 | 1.7572 | 3.36% |
| 2004-12-09 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 256,000 | 1,518,800 | 5.9328 | 1.692 | 1.678 | 1.692 | 1.678 | 1.707 | 900,062 | 1.6874 | 0.00% |
| 2004-12-08 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 300,000 | 1,799,000 | 5.9967 | 1.692 | 1.678 | 1.707 | 1.692 | 1.707 | 1,054,761 | 1.7056 | -1.65% |
| 2004-12-07 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 456,000 | 2,749,000 | 6.0285 | 1.721 | 1.707 | 1.721 | 1.707 | 1.721 | 1,603,236 | 1.7147 | 0.00% |
| 2004-12-06 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.050 | 194,000 | 1,173,600 | 6.0495 | 1.721 | 1.721 | 1.735 | 1.707 | 1.721 | 682,079 | 1.7206 | 0.83% |
| 2004-12-03 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 264,000 | 1,592,900 | 6.0337 | 1.707 | 1.707 | 1.721 | 1.707 | 1.721 | 928,189 | 1.7161 | -0.83% |
| 2004-12-02 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 114,000 | 693,400 | 6.0825 | 1.721 | 1.721 | 1.735 | 1.721 | 1.735 | 400,809 | 1.7300 | 0.00% |
| 2004-12-01 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 420,000 | 2,542,900 | 6.0545 | 1.721 | 1.707 | 1.721 | 1.721 | 1.735 | 1,476,665 | 1.7221 | -0.82% |
| 2004-11-30 | 0 | 6.100 | 6.100 | 6.200 | 6.000 | 6.200 | 968,000 | 5,938,800 | 6.1351 | 1.735 | 1.735 | 1.763 | 1.707 | 1.763 | 3,403,361 | 1.7450 | 0.00% |
| 2004-11-29 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.150 | 196,980 | 1,210,382 | 6.1447 | 1.735 | 1.735 | 1.749 | 1.735 | 1.749 | 692,556 | 1.7477 | -0.81% |
| 2004-11-26 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.200 | 556,000 | 3,410,800 | 6.1345 | 1.749 | 1.735 | 1.749 | 1.735 | 1.763 | 1,954,823 | 1.7448 | -0.81% |
| 2004-11-25 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.500 | 1,518,000 | 9,537,500 | 6.2829 | 1.763 | 1.749 | 1.763 | 1.749 | 1.849 | 5,337,089 | 1.7870 | -2.36% |
| 2004-11-24 | 0 | 6.350 | 6.300 | 6.350 | 6.000 | 6.350 | 2,272,660 | 14,033,428 | 6.1749 | 1.806 | 1.792 | 1.806 | 1.707 | 1.806 | 7,990,375 | 1.7563 | 7.63% |
| 2004-11-23 | 0 | 5.900 | 5.850 | 5.950 | 5.800 | 5.950 | 1,314,000 | 7,735,900 | 5.8873 | 1.678 | 1.664 | 1.692 | 1.650 | 1.692 | 4,619,852 | 1.6745 | 1.72% |
| 2004-11-22 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 544,000 | 3,154,400 | 5.7985 | 1.650 | 1.635 | 1.650 | 1.635 | 1.650 | 1,912,633 | 1.6492 | 0.00% |
| 2004-11-19 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 950,000 | 5,540,900 | 5.8325 | 1.650 | 1.635 | 1.650 | 1.650 | 1.664 | 3,340,076 | 1.6589 | 0.00% |
| 2004-11-18 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.900 | 282,000 | 1,651,300 | 5.8557 | 1.650 | 1.650 | 1.664 | 1.650 | 1.678 | 991,475 | 1.6655 | -0.85% |
| 2004-11-17 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 248,000 | 1,453,600 | 5.8613 | 1.664 | 1.664 | 1.678 | 1.664 | 1.678 | 871,936 | 1.6671 | -0.85% |
| 2004-11-16 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.950 | 316,000 | 1,864,600 | 5.9006 | 1.678 | 1.664 | 1.678 | 1.678 | 1.692 | 1,111,015 | 1.6783 | -0.84% |
| 2004-11-15 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.050 | 360,000 | 2,151,800 | 5.9772 | 1.692 | 1.678 | 1.692 | 1.692 | 1.721 | 1,265,713 | 1.7001 | -0.83% |
| 2004-11-12 | 0 | 6.000 | 5.900 | 6.000 | 5.950 | 6.000 | 1,202,000 | 7,155,200 | 5.9527 | 1.707 | 1.678 | 1.707 | 1.692 | 1.707 | 4,226,075 | 1.6931 | 0.84% |
| 2004-11-11 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 624,000 | 3,713,500 | 5.9511 | 1.692 | 1.692 | 1.707 | 1.678 | 1.707 | 2,193,902 | 1.6926 | 0.00% |
| 2004-11-10 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.000 | 1,054,000 | 6,280,500 | 5.9587 | 1.692 | 1.678 | 1.692 | 1.692 | 1.707 | 3,705,726 | 1.6948 | 0.00% |
| 2004-11-09 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 506,000 | 3,022,300 | 5.9729 | 1.692 | 1.678 | 1.707 | 1.692 | 1.707 | 1,779,030 | 1.6988 | -0.83% |
| 2004-11-08 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 496,000 | 2,952,500 | 5.9526 | 1.707 | 1.692 | 1.707 | 1.692 | 1.707 | 1,743,871 | 1.6931 | 0.84% |
| 2004-11-05 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.100 | 1,576,000 | 9,428,000 | 5.9822 | 1.692 | 1.678 | 1.692 | 1.692 | 1.735 | 5,541,010 | 1.7015 | -0.83% |
| 2004-11-04 | 0 | 6.000 | 5.950 | 6.000 | 5.850 | 6.050 | 498,000 | 2,977,200 | 5.9783 | 1.707 | 1.692 | 1.707 | 1.664 | 1.721 | 1,750,903 | 1.7004 | 2.56% |
| 2004-11-03 | 0 | 5.850 | 5.850 | 5.900 | 5.750 | 5.900 | 270,000 | 1,575,100 | 5.8337 | 1.664 | 1.664 | 1.678 | 1.635 | 1.678 | 949,285 | 1.6592 | 1.74% |
| 2004-11-02 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 251,200 | 1,444,360 | 5.7498 | 1.635 | 1.621 | 1.635 | 1.635 | 1.650 | 883,186 | 1.6354 | 0.00% |
| 2004-11-01 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 174,000 | 999,000 | 5.7414 | 1.635 | 1.621 | 1.635 | 1.621 | 1.635 | 611,761 | 1.6330 | 0.88% |
| 2004-10-29 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 196,000 | 1,126,800 | 5.7490 | 1.621 | 1.621 | 1.635 | 1.621 | 1.635 | 689,110 | 1.6352 | -0.87% |
| 2004-10-28 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.750 | 332,000 | 1,908,800 | 5.7494 | 1.635 | 1.621 | 1.650 | 1.621 | 1.635 | 1,167,269 | 1.6353 | 0.00% |
| 2004-10-27 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.750 | 458,000 | 2,633,500 | 5.7500 | 1.635 | 1.621 | 1.635 | 1.635 | 1.635 | 1,610,268 | 1.6354 | 0.88% |
| 2004-10-26 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.750 | 228,000 | 1,299,600 | 5.7000 | 1.621 | 1.621 | 1.635 | 1.607 | 1.635 | 801,618 | 1.6212 | 0.88% |
| 2004-10-25 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.750 | 186,000 | 1,050,800 | 5.6495 | 1.607 | 1.607 | 1.621 | 1.593 | 1.635 | 653,952 | 1.6068 | -1.74% |
| 2004-10-21 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 292,000 | 1,679,200 | 5.7507 | 1.635 | 1.621 | 1.635 | 1.635 | 1.650 | 1,026,634 | 1.6356 | 0.00% |
| 2004-10-20 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 308,000 | 1,768,000 | 5.7403 | 1.635 | 1.621 | 1.635 | 1.621 | 1.635 | 1,082,888 | 1.6327 | 0.00% |
| 2004-10-19 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.750 | 288,000 | 1,656,000 | 5.7500 | 1.635 | 1.621 | 1.635 | 1.635 | 1.635 | 1,012,570 | 1.6354 | 0.00% |
| 2004-10-18 | 0 | 5.750 | 5.700 | 5.800 | 5.750 | 5.750 | 232,000 | 1,334,000 | 5.7500 | 1.635 | 1.621 | 1.650 | 1.635 | 1.635 | 815,682 | 1.6354 | 0.00% |
| 2004-10-15 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 230,110 | 1,323,111 | 5.7499 | 1.635 | 1.635 | 1.650 | 1.635 | 1.635 | 809,037 | 1.6354 | 0.00% |
| 2004-10-14 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 144,000 | 826,600 | 5.7403 | 1.635 | 1.621 | 1.635 | 1.621 | 1.635 | 506,285 | 1.6327 | -0.86% |
| 2004-10-13 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 5.800 | 346,580 | 1,994,719 | 5.7554 | 1.650 | 1.635 | 1.664 | 1.621 | 1.650 | 1,218,530 | 1.6370 | 0.87% |
| 2004-10-12 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.750 | 262,000 | 1,491,900 | 5.6943 | 1.635 | 1.621 | 1.635 | 1.607 | 1.635 | 921,158 | 1.6196 | 1.77% |
| 2004-10-11 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.650 | 234,000 | 1,317,300 | 5.6295 | 1.607 | 1.607 | 1.621 | 1.593 | 1.607 | 822,713 | 1.6012 | 0.89% |
| 2004-10-08 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.700 | 360,000 | 2,019,100 | 5.6086 | 1.593 | 1.593 | 1.607 | 1.564 | 1.621 | 1,265,713 | 1.5952 | 0.00% |
| 2004-10-07 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 60,000 | 335,500 | 5.5917 | 1.593 | 1.579 | 1.593 | 1.579 | 1.593 | 210,952 | 1.5904 | 0.00% |
| 2004-10-06 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 96,000 | 537,600 | 5.6000 | 1.593 | 1.579 | 1.593 | 1.593 | 1.593 | 337,523 | 1.5928 | 0.00% |
| 2004-10-05 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 90,000 | 504,100 | 5.6011 | 1.593 | 1.579 | 1.593 | 1.593 | 1.593 | 316,428 | 1.5931 | 0.00% |
| 2004-10-04 | 0 | 5.600 | 5.500 | 5.650 | 5.500 | 5.600 | 199,000 | 1,114,050 | 5.5982 | 1.593 | 1.564 | 1.607 | 1.564 | 1.593 | 699,658 | 1.5923 | 1.82% |
| 2004-09-30 | 0 | 5.500 | 5.450 | 5.550 | 5.450 | 5.550 | 64,000 | 351,900 | 5.4984 | 1.564 | 1.550 | 1.579 | 1.550 | 1.579 | 225,016 | 1.5639 | 0.00% |
| 2004-09-28 | 0 | 5.500 | 5.300 | 5.500 | 5.350 | 5.500 | 96,000 | 519,700 | 5.4135 | 1.564 | 1.507 | 1.564 | 1.522 | 1.564 | 337,523 | 1.5397 | 1.85% |
| 2004-09-27 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 60,000 | 324,000 | 5.4000 | 1.536 | 1.522 | 1.536 | 1.536 | 1.536 | 210,952 | 1.5359 | 0.00% |
| 2004-09-24 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 62,000 | 334,800 | 5.4000 | 1.536 | 1.536 | 1.550 | 1.536 | 1.536 | 217,984 | 1.5359 | -1.82% |
| 2004-09-23 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.500 | 100,000 | 545,100 | 5.4510 | 1.564 | 1.550 | 1.564 | 1.536 | 1.564 | 351,587 | 1.5504 | 0.92% |
| 2004-09-22 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 60,000 | 328,500 | 5.4750 | 1.550 | 1.550 | 1.564 | 1.550 | 1.564 | 210,952 | 1.5572 | -0.91% |
| 2004-09-21 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.550 | 160,000 | 880,200 | 5.5013 | 1.564 | 1.550 | 1.564 | 1.550 | 1.579 | 562,539 | 1.5647 | 0.00% |
| 2004-09-20 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 72,000 | 397,400 | 5.5194 | 1.564 | 1.564 | 1.579 | 1.564 | 1.579 | 253,143 | 1.5699 | 0.00% |
| 2004-09-17 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 28,000 | 154,500 | 5.5179 | 1.564 | 1.564 | 1.579 | 1.564 | 1.579 | 98,444 | 1.5694 | -0.90% |
| 2004-09-16 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.600 | 162,000 | 895,600 | 5.5284 | 1.579 | 1.579 | 1.593 | 1.550 | 1.593 | 569,571 | 1.5724 | 0.91% |
| 2004-09-15 | 0 | 5.500 | 5.500 | 5.550 | 5.350 | 5.500 | 163,980 | 888,796 | 5.4201 | 1.564 | 1.564 | 1.579 | 1.522 | 1.564 | 576,532 | 1.5416 | 0.00% |
| 2004-09-14 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.500 | 30,000 | 165,000 | 5.5000 | 1.564 | 1.536 | 1.564 | 1.564 | 1.564 | 105,476 | 1.5643 | 0.00% |
| 2004-09-13 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 32,000 | 175,900 | 5.4969 | 1.564 | 1.564 | 1.579 | 1.564 | 1.564 | 112,508 | 1.5634 | 1.85% |
| 2004-09-10 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 124,000 | 670,600 | 5.4081 | 1.536 | 1.536 | 1.550 | 1.536 | 1.550 | 435,968 | 1.5382 | -0.92% |
| 2004-09-09 | 0 | 5.450 | 5.400 | 5.500 | 5.400 | 5.600 | 251,000 | 1,373,950 | 5.4739 | 1.550 | 1.536 | 1.564 | 1.536 | 1.593 | 882,483 | 1.5569 | -2.33% |
| 2004-09-08 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.850 | 281,200 | 1,600,860 | 5.6930 | 1.587 | 1.573 | 1.601 | 1.573 | 1.643 | 1,001,065 | 1.5992 | -1.74% |
| 2004-09-07 | 0 | 5.750 | 5.700 | 5.800 | 5.600 | 5.750 | 442,000 | 2,502,100 | 5.6609 | 1.615 | 1.601 | 1.629 | 1.573 | 1.615 | 1,573,509 | 1.5901 | 3.60% |
| 2004-09-06 | 0 | 5.550 | 5.550 | 5.600 | 5.400 | 5.600 | 314,000 | 1,727,100 | 5.5003 | 1.559 | 1.559 | 1.573 | 1.517 | 1.573 | 1,117,832 | 1.5450 | 4.72% |
| 2004-09-03 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 232,000 | 1,236,300 | 5.3289 | 1.489 | 1.489 | 1.503 | 1.489 | 1.517 | 825,914 | 1.4969 | -0.93% |
| 2004-09-02 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.450 | 266,000 | 1,431,500 | 5.3816 | 1.503 | 1.489 | 1.517 | 1.475 | 1.531 | 946,953 | 1.5117 | 1.90% |
| 2004-09-01 | 0 | 5.250 | 5.250 | 5.400 | 5.250 | 5.450 | 236,580 | 1,263,245 | 5.3396 | 1.475 | 1.475 | 1.517 | 1.475 | 1.531 | 842,219 | 1.4999 | 0.96% |
| 2004-08-31 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 24,000 | 123,800 | 5.1583 | 1.461 | 1.447 | 1.461 | 1.447 | 1.461 | 85,439 | 1.4490 | 0.00% |
| 2004-08-30 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 39,200 | 202,360 | 5.1622 | 1.461 | 1.461 | 1.475 | 1.447 | 1.461 | 139,551 | 1.4501 | 0.00% |
| 2004-08-27 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.300 | 180,000 | 939,700 | 5.2206 | 1.461 | 1.447 | 1.475 | 1.461 | 1.489 | 640,796 | 1.4665 | -1.89% |
| 2004-08-26 | 0 | 5.300 | 5.250 | 5.350 | 5.150 | 5.300 | 586,000 | 3,065,600 | 5.2314 | 1.489 | 1.475 | 1.503 | 1.447 | 1.489 | 2,086,145 | 1.4695 | 3.92% |
| 2004-08-25 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 186,000 | 947,400 | 5.0935 | 1.433 | 1.433 | 1.447 | 1.419 | 1.433 | 662,155 | 1.4308 | 2.00% |
| 2004-08-24 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.000 | 130,000 | 646,500 | 4.9731 | 1.405 | 1.405 | 1.419 | 1.390 | 1.405 | 462,797 | 1.3969 | 1.01% |
| 2004-08-23 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 4.950 | 30,000 | 148,500 | 4.9500 | 1.390 | 1.390 | 1.397 | 1.390 | 1.390 | 106,799 | 1.3905 | 0.00% |
| 2004-08-20 | 0 | 4.950 | 4.925 | 4.975 | - | - | 0 | 0 | - | 1.390 | 1.383 | 1.397 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 4.950 | 4.950 | 4.975 | 4.900 | 4.950 | 72,000 | 356,300 | 4.9486 | 1.390 | 1.390 | 1.397 | 1.376 | 1.390 | 256,318 | 1.3901 | -0.50% |
| 2004-08-18 | 0 | 4.975 | 4.925 | 4.975 | 4.875 | 4.975 | 154,000 | 756,400 | 4.9117 | 1.397 | 1.383 | 1.397 | 1.369 | 1.397 | 548,236 | 1.3797 | 1.53% |
| 2004-08-17 | 0 | 4.900 | 4.900 | 4.950 | 4.875 | 5.000 | 42,000 | 207,400 | 4.9381 | 1.376 | 1.376 | 1.390 | 1.369 | 1.405 | 149,519 | 1.3871 | -2.97% |
| 2004-08-16 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 26,000 | 130,500 | 5.0192 | 1.419 | 1.405 | 1.419 | 1.405 | 1.419 | 92,559 | 1.4099 | 0.00% |
| 2004-08-13 | 0 | 5.050 | 5.000 | 5.100 | 4.975 | 5.050 | 36,000 | 180,500 | 5.0139 | 1.419 | 1.405 | 1.433 | 1.397 | 1.419 | 128,159 | 1.4084 | 1.00% |
| 2004-08-12 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.000 | 67,316 | 336,317 | 4.9961 | 1.405 | 1.405 | 1.433 | 1.405 | 1.405 | 239,643 | 1.4034 | 0.00% |
| 2004-08-11 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 55,200 | 276,380 | 5.0069 | 1.405 | 1.405 | 1.419 | 1.405 | 1.419 | 196,511 | 1.4064 | -0.99% |
| 2004-08-10 | 0 | 5.050 | 4.950 | 5.100 | 5.050 | 5.050 | 40,000 | 202,000 | 5.0500 | 1.419 | 1.390 | 1.433 | 1.419 | 1.419 | 142,399 | 1.4185 | 0.00% |
| 2004-08-09 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 46,000 | 232,600 | 5.0565 | 1.419 | 1.405 | 1.433 | 1.419 | 1.433 | 163,759 | 1.4204 | 0.00% |
| 2004-08-06 | 0 | 5.050 | 5.000 | 5.100 | 4.975 | 5.050 | 156,000 | 785,800 | 5.0372 | 1.419 | 1.405 | 1.433 | 1.397 | 1.419 | 555,356 | 1.4149 | 1.00% |
| 2004-08-05 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.000 | 79,668 | 398,165 | 4.9978 | 1.405 | 1.405 | 1.419 | 1.397 | 1.405 | 283,616 | 1.4039 | 0.50% |
| 2004-08-04 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 5.000 | 174,000 | 862,150 | 4.9549 | 1.397 | 1.390 | 1.397 | 1.390 | 1.405 | 619,436 | 1.3918 | -0.50% |
| 2004-08-03 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 52,000 | 259,800 | 4.9962 | 1.405 | 1.397 | 1.405 | 1.397 | 1.405 | 185,119 | 1.4034 | 2.04% |
| 2004-08-02 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.950 | 76,600 | 377,445 | 4.9275 | 1.376 | 1.376 | 1.405 | 1.376 | 1.390 | 272,694 | 1.3841 | -2.00% |
| 2004-07-30 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 186,000 | 934,800 | 5.0258 | 1.405 | 1.405 | 1.419 | 1.405 | 1.433 | 662,155 | 1.4118 | 1.52% |
| 2004-07-29 | 0 | 4.925 | 4.925 | 5.050 | 4.925 | 4.925 | 32,000 | 157,600 | 4.9250 | 1.383 | 1.383 | 1.419 | 1.383 | 1.383 | 113,919 | 1.3834 | -1.50% |
| 2004-07-28 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.000 | 36,000 | 179,600 | 4.9889 | 1.405 | 1.397 | 1.419 | 1.397 | 1.405 | 128,159 | 1.4014 | 0.00% |
| 2004-07-27 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.050 | 106,000 | 529,500 | 4.9953 | 1.405 | 1.405 | 1.419 | 1.397 | 1.419 | 377,357 | 1.4032 | 0.50% |
| 2004-07-26 | 0 | 4.975 | 4.950 | 5.000 | 4.975 | 4.975 | 168,000 | 835,800 | 4.9750 | 1.397 | 1.390 | 1.405 | 1.397 | 1.397 | 598,076 | 1.3975 | 0.00% |
| 2004-07-23 | 0 | 4.975 | 4.950 | 4.975 | 4.975 | 5.000 | 130,000 | 648,000 | 4.9846 | 1.397 | 1.390 | 1.397 | 1.397 | 1.405 | 462,797 | 1.4002 | 0.00% |
| 2004-07-22 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 4.975 | 40,000 | 198,750 | 4.9688 | 1.397 | 1.390 | 1.397 | 1.390 | 1.397 | 142,399 | 1.3957 | -0.50% |
| 2004-07-21 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 174,199 | 870,965 | 4.9998 | 1.405 | 1.397 | 1.419 | 1.405 | 1.405 | 620,144 | 1.4045 | 0.50% |
| 2004-07-20 | 0 | 4.975 | 4.950 | 5.050 | 4.950 | 4.975 | 160,000 | 794,150 | 4.9634 | 1.397 | 1.390 | 1.419 | 1.390 | 1.397 | 569,596 | 1.3942 | 0.51% |
| 2004-07-19 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 4.950 | 284,000 | 1,405,800 | 4.9500 | 1.390 | 1.390 | 1.397 | 1.390 | 1.390 | 1,011,033 | 1.3905 | 0.00% |
| 2004-07-16 | 0 | 4.950 | 4.900 | 5.000 | - | - | 0 | 0 | - | 1.390 | 1.376 | 1.405 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 4.950 | 4.925 | 4.950 | 4.925 | 4.950 | 48,580 | 240,263 | 4.9457 | 1.390 | 1.383 | 1.390 | 1.383 | 1.390 | 172,944 | 1.3893 | 0.00% |
| 2004-07-14 | 0 | 4.950 | 4.925 | 4.950 | 4.950 | 4.950 | 22,000 | 108,900 | 4.9500 | 1.390 | 1.383 | 1.390 | 1.390 | 1.390 | 78,319 | 1.3905 | -0.50% |
| 2004-07-13 | 0 | 4.975 | 4.950 | 4.975 | 4.975 | 4.975 | 66,000 | 328,350 | 4.9750 | 1.397 | 1.390 | 1.397 | 1.397 | 1.397 | 234,958 | 1.3975 | -0.50% |
| 2004-07-12 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.050 | 118,000 | 589,000 | 4.9915 | 1.405 | 1.397 | 1.405 | 1.390 | 1.419 | 420,077 | 1.4021 | 0.50% |
| 2004-07-09 | 0 | 4.975 | 4.950 | 4.975 | 4.925 | 4.975 | 17,920 | 88,712 | 4.9504 | 1.397 | 1.390 | 1.397 | 1.383 | 1.397 | 63,795 | 1.3906 | 0.00% |
| 2004-07-08 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 5.000 | 80,200 | 398,820 | 4.9728 | 1.397 | 1.390 | 1.397 | 1.390 | 1.405 | 285,510 | 1.3969 | 0.00% |
| 2004-07-07 | 0 | 4.975 | 4.950 | 5.000 | 4.975 | 5.000 | 320,000 | 1,594,500 | 4.9828 | 1.397 | 1.390 | 1.405 | 1.397 | 1.405 | 1,139,192 | 1.3997 | -1.49% |
| 2004-07-06 | 0 | 5.050 | 5.000 | 5.050 | 4.975 | 5.050 | 225,980 | 1,130,404 | 5.0022 | 1.419 | 1.405 | 1.419 | 1.397 | 1.419 | 804,483 | 1.4051 | 2.02% |
| 2004-07-05 | 0 | 4.950 | 4.950 | 4.975 | 4.925 | 4.975 | 65,000 | 322,100 | 4.9554 | 1.390 | 1.390 | 1.397 | 1.383 | 1.397 | 231,398 | 1.3920 | 1.02% |
| 2004-07-02 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 30,000 | 147,000 | 4.9000 | 1.376 | 1.376 | 1.390 | 1.376 | 1.376 | 106,799 | 1.3764 | -1.01% |
| 2004-06-30 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 40,000 | 198,000 | 4.9500 | 1.390 | 1.390 | 1.405 | 1.390 | 1.390 | 142,399 | 1.3905 | 0.00% |
| 2004-06-29 | 0 | 4.950 | 4.950 | 4.975 | - | - | 0 | 0 | - | 1.390 | 1.390 | 1.397 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 5.000 | 20,000 | 99,500 | 4.9750 | 1.390 | 1.390 | 1.397 | 1.390 | 1.405 | 71,200 | 1.3975 | -1.00% |
| 2004-06-25 | 0 | 5.000 | 4.950 | 5.000 | 4.925 | 5.050 | 212,000 | 1,061,300 | 5.0061 | 1.405 | 1.390 | 1.405 | 1.383 | 1.419 | 754,715 | 1.4062 | 0.50% |
| 2004-06-24 | 0 | 4.975 | 4.950 | 4.975 | 4.850 | 4.975 | 123,300 | 607,673 | 4.9284 | 1.397 | 1.390 | 1.397 | 1.362 | 1.397 | 438,945 | 1.3844 | 3.65% |
| 2004-06-23 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.800 | 50,000 | 240,000 | 4.8000 | 1.348 | 1.348 | 1.376 | 1.348 | 1.348 | 177,999 | 1.3483 | 0.00% |
| 2004-06-21 | 0 | 4.800 | 4.775 | 4.925 | 4.750 | 4.800 | 72,580 | 346,126 | 4.7689 | 1.348 | 1.341 | 1.383 | 1.334 | 1.348 | 258,383 | 1.3396 | 0.00% |
| 2004-06-18 | 0 | 4.800 | 4.775 | 4.800 | 4.800 | 4.850 | 76,000 | 365,400 | 4.8079 | 1.348 | 1.341 | 1.348 | 1.348 | 1.362 | 270,558 | 1.3505 | -2.04% |
| 2004-06-17 | 0 | 4.900 | 4.875 | 4.925 | 4.900 | 4.925 | 106,000 | 521,750 | 4.9222 | 1.376 | 1.369 | 1.383 | 1.376 | 1.383 | 377,357 | 1.3826 | -0.51% |
| 2004-06-16 | 0 | 4.925 | 4.900 | 4.950 | 4.925 | 5.000 | 44,000 | 217,300 | 4.9386 | 1.383 | 1.376 | 1.390 | 1.383 | 1.405 | 156,639 | 1.3873 | 0.00% |
| 2004-06-15 | 0 | 4.925 | 4.925 | 4.975 | 4.925 | 4.975 | 12,000 | 59,600 | 4.9667 | 1.383 | 1.383 | 1.397 | 1.383 | 1.397 | 42,720 | 1.3951 | -1.01% |
| 2004-06-14 | 0 | 4.975 | 4.950 | 5.000 | 4.975 | 5.050 | 188,000 | 936,650 | 4.9822 | 1.397 | 1.390 | 1.405 | 1.397 | 1.419 | 669,275 | 1.3995 | -0.50% |
| 2004-06-11 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 114,000 | 568,000 | 4.9825 | 1.405 | 1.397 | 1.405 | 1.397 | 1.405 | 405,837 | 1.3996 | 0.50% |
| 2004-06-10 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.000 | 136,000 | 673,850 | 4.9548 | 1.397 | 1.397 | 1.405 | 1.390 | 1.405 | 484,157 | 1.3918 | -0.50% |
| 2004-06-09 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 48,000 | 240,400 | 5.0083 | 1.405 | 1.405 | 1.419 | 1.405 | 1.419 | 170,879 | 1.4068 | 0.00% |
| 2004-06-08 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 76,000 | 380,900 | 5.0118 | 1.405 | 1.405 | 1.419 | 1.405 | 1.419 | 270,558 | 1.4078 | 0.00% |
| 2004-06-07 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.000 | 102,000 | 506,600 | 4.9667 | 1.405 | 1.405 | 1.419 | 1.390 | 1.405 | 363,117 | 1.3951 | 2.04% |
| 2004-06-04 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.900 | 7,000 | 34,300 | 4.9000 | 1.376 | 1.376 | 1.383 | 1.376 | 1.376 | 24,920 | 1.3764 | 0.51% |
| 2004-06-03 | 0 | 4.875 | 4.875 | 4.950 | 4.875 | 4.900 | 144,000 | 703,050 | 4.8823 | 1.369 | 1.369 | 1.390 | 1.369 | 1.376 | 512,636 | 1.3714 | -0.51% |
| 2004-06-02 | 0 | 4.900 | 4.900 | 4.950 | 4.850 | 4.925 | 218,000 | 1,064,400 | 4.8826 | 1.376 | 1.376 | 1.390 | 1.362 | 1.383 | 776,075 | 1.3715 | 0.51% |
| 2004-06-01 | 0 | 4.875 | 4.875 | 4.900 | 4.875 | 4.950 | 114,000 | 561,100 | 4.9219 | 1.369 | 1.369 | 1.376 | 1.369 | 1.390 | 405,837 | 1.3826 | -1.52% |
| 2004-05-31 | 0 | 4.950 | 4.950 | 5.000 | 4.925 | 4.925 | 46,000 | 226,550 | 4.9250 | 1.390 | 1.390 | 1.405 | 1.383 | 1.383 | 163,759 | 1.3834 | 0.51% |
| 2004-05-28 | 0 | 4.925 | 4.925 | 4.975 | 4.925 | 5.000 | 318,000 | 1,575,250 | 4.9536 | 1.383 | 1.383 | 1.397 | 1.383 | 1.405 | 1,132,072 | 1.3915 | 0.51% |
| 2004-05-27 | 0 | 4.900 | 4.900 | 5.000 | 4.850 | 5.000 | 135,160 | 664,968 | 4.9199 | 1.376 | 1.376 | 1.405 | 1.362 | 1.405 | 481,166 | 1.3820 | 3.16% |
| 2004-05-25 | 0 | 4.750 | 4.750 | 4.875 | 4.725 | 4.750 | 36,000 | 170,400 | 4.7333 | 1.334 | 1.334 | 1.369 | 1.327 | 1.334 | 128,159 | 1.3296 | 0.00% |
| 2004-05-24 | 0 | 4.750 | 4.700 | 4.750 | 4.750 | 4.925 | 72,000 | 345,650 | 4.8007 | 1.334 | 1.320 | 1.334 | 1.334 | 1.383 | 256,318 | 1.3485 | -3.06% |
| 2004-05-21 | 0 | 4.900 | 4.825 | 4.900 | 4.675 | 4.925 | 60,000 | 284,000 | 4.7333 | 1.376 | 1.355 | 1.376 | 1.313 | 1.383 | 213,599 | 1.3296 | 4.81% |
| 2004-05-20 | 0 | 4.675 | 4.675 | 4.700 | 4.650 | 4.700 | 114,000 | 533,000 | 4.6754 | 1.313 | 1.313 | 1.320 | 1.306 | 1.320 | 405,837 | 1.3133 | -1.58% |
| 2004-05-19 | 0 | 4.750 | 4.650 | 4.800 | 4.700 | 4.800 | 26,000 | 122,900 | 4.7269 | 1.334 | 1.306 | 1.348 | 1.320 | 1.348 | 92,559 | 1.3278 | 5.56% |
| 2004-05-18 | 0 | 4.500 | 4.475 | 4.500 | 4.300 | 4.575 | 46,000 | 206,000 | 4.4783 | 1.264 | 1.257 | 1.264 | 1.208 | 1.285 | 163,759 | 1.2579 | 2.27% |
| 2004-05-17 | 0 | 4.400 | 4.400 | 4.600 | 4.400 | 4.700 | 148,000 | 668,550 | 4.5172 | 1.236 | 1.236 | 1.292 | 1.236 | 1.320 | 526,876 | 1.2689 | -10.20% |
| 2004-05-14 | 0 | 4.900 | 4.750 | 5.000 | 4.800 | 5.000 | 134,000 | 645,600 | 4.8179 | 1.376 | 1.334 | 1.405 | 1.348 | 1.405 | 477,037 | 1.3534 | -2.00% |
| 2004-05-13 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 88,000 | 438,600 | 4.9841 | 1.405 | 1.390 | 1.405 | 1.390 | 1.405 | 313,278 | 1.4000 | 0.00% |
| 2004-05-12 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.100 | 80,000 | 400,500 | 5.0063 | 1.405 | 1.405 | 1.419 | 1.390 | 1.433 | 284,798 | 1.4063 | 1.01% |
| 2004-05-11 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 44,000 | 218,450 | 4.9648 | 1.390 | 1.390 | 1.405 | 1.390 | 1.405 | 156,639 | 1.3946 | 0.00% |
| 2004-05-10 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.200 | 242,000 | 1,211,200 | 5.0050 | 1.390 | 1.390 | 1.405 | 1.390 | 1.461 | 861,514 | 1.4059 | -5.71% |
| 2004-05-07 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 100,000 | 529,000 | 5.2900 | 1.475 | 1.475 | 1.489 | 1.475 | 1.489 | 355,998 | 1.4860 | -1.87% |
| 2004-05-06 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 1.503 | 1.489 | 1.517 | 1.503 | 1.503 | 35,600 | 1.5028 | 0.00% |
| 2004-05-05 | 0 | 5.350 | 5.250 | 5.400 | 5.300 | 5.350 | 70,000 | 372,800 | 5.3257 | 1.503 | 1.475 | 1.517 | 1.489 | 1.503 | 249,198 | 1.4960 | 0.00% |
| 2004-05-04 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 96,000 | 510,800 | 5.3208 | 1.503 | 1.503 | 1.517 | 1.489 | 1.517 | 341,758 | 1.4946 | 2.88% |
| 2004-05-03 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 114,000 | 597,700 | 5.2430 | 1.461 | 1.461 | 1.489 | 1.461 | 1.489 | 405,837 | 1.4728 | -1.89% |
| 2004-04-30 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 42,000 | 222,600 | 5.3000 | 1.489 | 1.489 | 1.517 | 1.489 | 1.489 | 149,519 | 1.4888 | 0.00% |
| 2004-04-29 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.500 | 122,000 | 655,400 | 5.3721 | 1.489 | 1.489 | 1.517 | 1.489 | 1.545 | 434,317 | 1.5090 | -4.50% |
| 2004-04-28 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 80,000 | 443,000 | 5.5375 | 1.559 | 1.545 | 1.559 | 1.545 | 1.559 | 284,798 | 1.5555 | 0.91% |
| 2004-04-27 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.500 | 162,000 | 885,900 | 5.4685 | 1.545 | 1.545 | 1.559 | 1.531 | 1.545 | 576,716 | 1.5361 | 0.00% |
| 2004-04-26 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 188,000 | 1,036,700 | 5.5144 | 1.545 | 1.545 | 1.559 | 1.545 | 1.559 | 669,275 | 1.5490 | -1.79% |
| 2004-04-23 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 184,000 | 1,028,900 | 5.5918 | 1.573 | 1.559 | 1.573 | 1.559 | 1.573 | 655,035 | 1.5708 | 1.82% |
| 2004-04-22 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.650 | 202,000 | 1,125,500 | 5.5718 | 1.545 | 1.545 | 1.573 | 1.545 | 1.587 | 719,115 | 1.5651 | 0.00% |
| 2004-04-21 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.650 | 316,000 | 1,752,100 | 5.5446 | 1.545 | 1.545 | 1.573 | 1.545 | 1.587 | 1,124,952 | 1.5575 | -2.65% |
| 2004-04-20 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 148,000 | 836,400 | 5.6514 | 1.587 | 1.587 | 1.601 | 1.573 | 1.601 | 526,876 | 1.5875 | -0.88% |
| 2004-04-19 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 80,000 | 453,400 | 5.6675 | 1.601 | 1.587 | 1.601 | 1.587 | 1.601 | 284,798 | 1.5920 | 0.88% |
| 2004-04-16 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.750 | 84,000 | 478,200 | 5.6929 | 1.587 | 1.587 | 1.615 | 1.587 | 1.615 | 299,038 | 1.5991 | -0.88% |
| 2004-04-15 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 258,000 | 1,472,200 | 5.7062 | 1.601 | 1.601 | 1.615 | 1.601 | 1.629 | 918,474 | 1.6029 | -0.87% |
| 2004-04-14 | 0 | 5.750 | 5.750 | 5.900 | 5.750 | 5.900 | 100,000 | 582,600 | 5.8260 | 1.615 | 1.615 | 1.657 | 1.615 | 1.657 | 355,998 | 1.6365 | -2.54% |
| 2004-04-13 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 70,000 | 416,200 | 5.9457 | 1.657 | 1.657 | 1.671 | 1.657 | 1.671 | 249,198 | 1.6702 | 0.85% |
| 2004-04-08 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 90,000 | 537,000 | 5.9667 | 1.643 | 1.643 | 1.657 | 1.643 | 1.657 | 325,875 | 1.6479 | -0.83% |
| 2004-04-07 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 168,000 | 1,005,900 | 5.9875 | 1.657 | 1.643 | 1.657 | 1.629 | 1.657 | 608,299 | 1.6536 | 1.69% |
| 2004-04-06 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.950 | 364,000 | 2,161,800 | 5.9390 | 1.629 | 1.629 | 1.657 | 1.629 | 1.643 | 1,317,982 | 1.6402 | 0.85% |
| 2004-04-02 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.850 | 446,000 | 2,578,100 | 5.7805 | 1.616 | 1.602 | 1.616 | 1.588 | 1.616 | 1,614,890 | 1.5965 | 0.00% |
| 2004-04-01 | 0 | 5.850 | 5.800 | 5.850 | 5.700 | 5.950 | 640,000 | 3,720,800 | 5.8138 | 1.616 | 1.602 | 1.616 | 1.574 | 1.643 | 2,317,331 | 1.6056 | -2.50% |
| 2004-03-31 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 68,120 | 408,926 | 6.0030 | 1.657 | 1.657 | 1.671 | 1.643 | 1.671 | 246,651 | 1.6579 | 0.00% |
| 2004-03-30 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.050 | 303,200 | 1,820,300 | 6.0036 | 1.657 | 1.643 | 1.657 | 1.657 | 1.671 | 1,097,835 | 1.6581 | -0.83% |
| 2004-03-29 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 209,200 | 1,269,180 | 6.0668 | 1.671 | 1.671 | 1.685 | 1.671 | 1.685 | 757,477 | 1.6755 | -0.82% |
| 2004-03-26 | 0 | 6.100 | 6.000 | 6.100 | 6.050 | 6.100 | 82,000 | 496,900 | 6.0598 | 1.685 | 1.657 | 1.685 | 1.671 | 1.685 | 296,908 | 1.6736 | 0.83% |
| 2004-03-25 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 66,000 | 399,900 | 6.0591 | 1.671 | 1.671 | 1.685 | 1.671 | 1.685 | 238,975 | 1.6734 | -0.82% |
| 2004-03-24 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.200 | 60,000 | 367,700 | 6.1283 | 1.685 | 1.685 | 1.699 | 1.685 | 1.712 | 217,250 | 1.6925 | 0.00% |
| 2004-03-23 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.200 | 194,000 | 1,186,900 | 6.1180 | 1.685 | 1.685 | 1.699 | 1.685 | 1.712 | 702,441 | 1.6897 | 0.00% |
| 2004-03-22 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.200 | 118,000 | 724,500 | 6.1398 | 1.685 | 1.685 | 1.699 | 1.685 | 1.712 | 427,258 | 1.6957 | -1.61% |
| 2004-03-19 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.350 | 112,000 | 703,700 | 6.2830 | 1.712 | 1.712 | 1.740 | 1.712 | 1.754 | 405,533 | 1.7352 | -1.59% |
| 2004-03-18 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 162,000 | 1,021,100 | 6.3031 | 1.740 | 1.740 | 1.754 | 1.740 | 1.768 | 586,574 | 1.7408 | -0.79% |
| 2004-03-17 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.400 | 54,000 | 344,500 | 6.3796 | 1.754 | 1.740 | 1.768 | 1.754 | 1.768 | 195,525 | 1.7619 | 0.00% |
| 2004-03-16 | 0 | 6.350 | 6.250 | 6.350 | 6.300 | 6.350 | 32,000 | 202,100 | 6.3156 | 1.754 | 1.726 | 1.754 | 1.740 | 1.754 | 115,867 | 1.7442 | 0.79% |
| 2004-03-15 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.450 | 36,000 | 228,900 | 6.3583 | 1.740 | 1.740 | 1.754 | 1.740 | 1.781 | 130,350 | 1.7560 | -0.79% |
| 2004-03-12 | 0 | 6.350 | 6.250 | 6.300 | 5.950 | 6.350 | 350,000 | 2,166,500 | 6.1900 | 1.754 | 1.726 | 1.740 | 1.643 | 1.754 | 1,267,290 | 1.7096 | -2.31% |
| 2004-03-11 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.650 | 300,000 | 1,949,400 | 6.4980 | 1.795 | 1.768 | 1.795 | 1.768 | 1.837 | 1,086,249 | 1.7946 | -5.11% |
| 2004-03-10 | 0 | 6.850 | 6.800 | 6.850 | 6.600 | 6.900 | 220,000 | 1,485,800 | 6.7536 | 1.892 | 1.878 | 1.892 | 1.823 | 1.906 | 796,582 | 1.8652 | 0.74% |
| 2004-03-09 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 176,000 | 1,194,600 | 6.7875 | 1.878 | 1.864 | 1.878 | 1.864 | 1.892 | 637,266 | 1.8746 | -0.73% |
| 2004-03-08 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.900 | 214,000 | 1,469,300 | 6.8659 | 1.892 | 1.878 | 1.906 | 1.892 | 1.906 | 774,857 | 1.8962 | 0.74% |
| 2004-03-05 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.850 | 544,000 | 3,699,700 | 6.8009 | 1.878 | 1.864 | 1.892 | 1.878 | 1.892 | 1,969,731 | 1.8783 | 0.00% |
| 2004-03-04 | 0 | 6.800 | 6.800 | 6.850 | 6.650 | 6.850 | 590,000 | 3,993,200 | 6.7681 | 1.878 | 1.878 | 1.892 | 1.837 | 1.892 | 2,136,289 | 1.8692 | 2.26% |
| 2004-03-03 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.800 | 524,000 | 3,497,000 | 6.6737 | 1.837 | 1.837 | 1.850 | 1.837 | 1.878 | 1,897,315 | 1.8431 | -2.92% |
| 2004-03-02 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 392,000 | 2,707,100 | 6.9059 | 1.892 | 1.892 | 1.906 | 1.892 | 1.919 | 1,419,365 | 1.9073 | -1.44% |
| 2004-03-01 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.000 | 566,000 | 3,936,300 | 6.9546 | 1.919 | 1.906 | 1.933 | 1.906 | 1.933 | 2,049,389 | 1.9207 | 1.46% |
| 2004-02-27 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 644,000 | 4,373,200 | 6.7907 | 1.892 | 1.878 | 1.892 | 1.864 | 1.892 | 2,331,814 | 1.8754 | 1.48% |
| 2004-02-26 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 326,000 | 2,194,700 | 6.7322 | 1.864 | 1.864 | 1.878 | 1.850 | 1.878 | 1,180,390 | 1.8593 | 0.75% |
| 2004-02-25 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.850 | 876,000 | 5,953,200 | 6.7959 | 1.850 | 1.837 | 1.864 | 1.850 | 1.892 | 3,171,846 | 1.8769 | -0.74% |
| 2004-02-24 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.950 | 1,560,000 | 10,708,400 | 6.8644 | 1.864 | 1.864 | 1.878 | 1.864 | 1.919 | 5,648,494 | 1.8958 | -0.74% |
| 2004-02-23 | 0 | 6.800 | 6.700 | 6.800 | 6.450 | 6.800 | 2,598,580 | 17,226,170 | 6.6291 | 1.878 | 1.850 | 1.878 | 1.781 | 1.878 | 9,409,015 | 1.8308 | 7.09% |
| 2004-02-20 | 0 | 6.350 | 6.300 | 6.350 | 6.150 | 6.350 | 457,200 | 2,870,740 | 6.2790 | 1.754 | 1.740 | 1.754 | 1.699 | 1.754 | 1,655,443 | 1.7341 | 2.42% |
| 2004-02-19 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 376,000 | 2,330,900 | 6.1992 | 1.712 | 1.699 | 1.712 | 1.699 | 1.712 | 1,361,432 | 1.7121 | 0.00% |
| 2004-02-18 | 0 | 6.200 | 6.150 | 6.250 | 6.200 | 6.250 | 494,000 | 3,069,400 | 6.2134 | 1.712 | 1.699 | 1.726 | 1.712 | 1.726 | 1,788,690 | 1.7160 | 0.00% |
| 2004-02-17 | 0 | 6.200 | 6.200 | 6.250 | 6.100 | 6.250 | 290,000 | 1,788,500 | 6.1672 | 1.712 | 1.712 | 1.726 | 1.685 | 1.726 | 1,050,040 | 1.7033 | -0.80% |
| 2004-02-16 | 0 | 6.250 | 6.250 | 6.300 | 6.150 | 6.250 | 1,058,000 | 6,587,800 | 6.2267 | 1.726 | 1.726 | 1.740 | 1.699 | 1.726 | 3,830,837 | 1.7197 | 0.81% |
| 2004-02-13 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.200 | 122,000 | 752,400 | 6.1672 | 1.712 | 1.699 | 1.712 | 1.699 | 1.712 | 441,741 | 1.7033 | 0.81% |
| 2004-02-12 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 234,580 | 1,452,151 | 6.1904 | 1.699 | 1.699 | 1.712 | 1.699 | 1.712 | 849,374 | 1.7097 | 0.00% |
| 2004-02-11 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.250 | 494,000 | 3,045,200 | 6.1644 | 1.699 | 1.699 | 1.712 | 1.685 | 1.726 | 1,788,690 | 1.7025 | -0.81% |
| 2004-02-10 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.250 | 572,000 | 3,535,600 | 6.1811 | 1.712 | 1.699 | 1.712 | 1.699 | 1.726 | 2,071,114 | 1.7071 | 0.00% |
| 2004-02-09 | 0 | 6.200 | 6.200 | 6.250 | 6.000 | 6.200 | 1,136,000 | 6,997,400 | 6.1597 | 1.712 | 1.712 | 1.726 | 1.657 | 1.712 | 4,113,262 | 1.7012 | 5.08% |
| 2004-02-06 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 232,000 | 1,369,200 | 5.9017 | 1.629 | 1.629 | 1.643 | 1.629 | 1.643 | 840,032 | 1.6299 | 0.85% |
| 2004-02-05 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 226,000 | 1,329,600 | 5.8832 | 1.616 | 1.616 | 1.629 | 1.602 | 1.629 | 818,307 | 1.6248 | 0.00% |
| 2004-02-04 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 150,000 | 873,900 | 5.8260 | 1.616 | 1.616 | 1.629 | 1.602 | 1.629 | 543,124 | 1.6090 | 0.86% |
| 2004-02-03 | 0 | 5.800 | 5.800 | 5.850 | 5.600 | 5.800 | 306,000 | 1,746,700 | 5.7082 | 1.602 | 1.602 | 1.616 | 1.547 | 1.602 | 1,107,974 | 1.5765 | 0.87% |
| 2004-02-02 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 422,000 | 2,421,700 | 5.7386 | 1.588 | 1.588 | 1.602 | 1.574 | 1.602 | 1,527,990 | 1.5849 | -2.54% |
| 2004-01-30 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.900 | 66,000 | 386,700 | 5.8591 | 1.629 | 1.629 | 1.643 | 1.616 | 1.629 | 238,975 | 1.6182 | 0.85% |
| 2004-01-29 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 792,000 | 4,609,900 | 5.8206 | 1.616 | 1.616 | 1.629 | 1.602 | 1.629 | 2,867,697 | 1.6075 | -1.68% |
| 2004-01-28 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.150 | 461,000 | 2,776,900 | 6.0236 | 1.643 | 1.643 | 1.657 | 1.643 | 1.699 | 1,669,202 | 1.6636 | -3.25% |
| 2004-01-27 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 216,082 | 1,329,308 | 6.1519 | 1.699 | 1.699 | 1.712 | 1.685 | 1.712 | 782,396 | 1.6990 | 0.00% |
| 2004-01-26 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 308,000 | 1,895,700 | 6.1549 | 1.699 | 1.699 | 1.712 | 1.685 | 1.712 | 1,115,215 | 1.6999 | 1.65% |
| 2004-01-21 | 0 | 6.050 | 6.050 | 6.100 | 5.900 | 6.100 | 132,000 | 800,800 | 6.0667 | 1.671 | 1.671 | 1.685 | 1.629 | 1.685 | 477,949 | 1.6755 | 0.00% |
| 2004-01-20 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.050 | 383,900 | 2,309,320 | 6.0154 | 1.671 | 1.671 | 1.685 | 1.643 | 1.671 | 1,390,036 | 1.6613 | 2.54% |
| 2004-01-19 | 0 | 5.900 | 5.900 | 5.950 | 5.600 | 5.900 | 619,824 | 3,583,328 | 5.7812 | 1.629 | 1.629 | 1.643 | 1.547 | 1.629 | 2,244,277 | 1.5967 | 5.36% |
| 2004-01-16 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 100,000 | 559,300 | 5.5930 | 1.547 | 1.533 | 1.547 | 1.533 | 1.547 | 362,083 | 1.5447 | 0.90% |
| 2004-01-15 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 197,200 | 1,097,420 | 5.5650 | 1.533 | 1.533 | 1.547 | 1.533 | 1.547 | 714,028 | 1.5369 | 0.00% |
| 2004-01-14 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 85,220 | 471,066 | 5.5276 | 1.533 | 1.533 | 1.547 | 1.519 | 1.533 | 308,567 | 1.5266 | 0.91% |
| 2004-01-13 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.600 | 204,000 | 1,121,400 | 5.4971 | 1.519 | 1.505 | 1.519 | 1.505 | 1.547 | 738,649 | 1.5182 | 0.92% |
| 2004-01-12 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.550 | 246,000 | 1,356,700 | 5.5150 | 1.505 | 1.505 | 1.533 | 1.505 | 1.533 | 890,724 | 1.5231 | -1.80% |
| 2004-01-09 | 0 | 5.550 | 5.450 | 5.600 | 5.500 | 5.600 | 130,000 | 721,300 | 5.5485 | 1.533 | 1.505 | 1.547 | 1.519 | 1.547 | 470,708 | 1.5324 | -0.89% |
| 2004-01-08 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.650 | 218,400 | 1,225,660 | 5.6120 | 1.547 | 1.547 | 1.560 | 1.533 | 1.560 | 790,789 | 1.5499 | 0.00% |
| 2004-01-07 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 426,000 | 2,388,400 | 5.6066 | 1.547 | 1.547 | 1.560 | 1.547 | 1.560 | 1,542,473 | 1.5484 | 0.00% |
| 2004-01-06 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.700 | 288,000 | 1,614,600 | 5.6063 | 1.547 | 1.533 | 1.547 | 1.533 | 1.574 | 1,042,799 | 1.5483 | 0.90% |
| 2004-01-05 | 0 | 5.550 | 5.500 | 5.650 | 5.400 | 5.550 | 196,000 | 1,070,000 | 5.4592 | 1.533 | 1.519 | 1.560 | 1.491 | 1.533 | 709,683 | 1.5077 | 1.83% |
| 2004-01-02 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 238,000 | 1,292,000 | 5.4286 | 1.505 | 1.505 | 1.519 | 1.491 | 1.505 | 861,757 | 1.4993 | 1.87% |
| 2003-12-31 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.350 | 62,000 | 330,100 | 5.3242 | 1.478 | 1.478 | 1.491 | 1.464 | 1.478 | 224,491 | 1.4704 | -0.93% |
| 2003-12-30 | 0 | 5.400 | 5.400 | 5.450 | 5.300 | 5.450 | 426,000 | 2,268,600 | 5.3254 | 1.491 | 1.491 | 1.505 | 1.464 | 1.505 | 1,542,473 | 1.4708 | 1.89% |
| 2003-12-29 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 138,000 | 732,800 | 5.3101 | 1.464 | 1.464 | 1.478 | 1.464 | 1.478 | 499,674 | 1.4666 | 0.00% |
| 2003-12-24 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.400 | 116,000 | 619,800 | 5.3431 | 1.464 | 1.450 | 1.478 | 1.464 | 1.491 | 420,016 | 1.4757 | -1.85% |
| 2003-12-23 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 242,580 | 1,305,587 | 5.3821 | 1.491 | 1.464 | 1.491 | 1.478 | 1.491 | 878,341 | 1.4864 | 0.93% |
| 2003-12-22 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.400 | 308,580 | 1,657,787 | 5.3723 | 1.478 | 1.478 | 1.505 | 1.478 | 1.491 | 1,117,316 | 1.4837 | -0.93% |
| 2003-12-19 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 181,862 | 974,209 | 5.3569 | 1.491 | 1.478 | 1.491 | 1.464 | 1.491 | 658,491 | 1.4795 | 0.93% |
| 2003-12-18 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 1.478 | 1.478 | 1.491 | 1.478 | 1.478 | 72,417 | 1.4776 | 0.00% |
| 2003-12-17 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.400 | 246,000 | 1,314,500 | 5.3435 | 1.478 | 1.464 | 1.491 | 1.464 | 1.491 | 890,724 | 1.4758 | -1.83% |
| 2003-12-16 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.500 | 746,000 | 4,021,900 | 5.3913 | 1.505 | 1.491 | 1.505 | 1.464 | 1.519 | 2,701,139 | 1.4890 | 0.93% |
| 2003-12-15 | 0 | 5.400 | 5.300 | 5.450 | 5.400 | 5.500 | 186,000 | 1,015,800 | 5.4613 | 1.491 | 1.464 | 1.505 | 1.491 | 1.519 | 673,474 | 1.5083 | -0.92% |
| 2003-12-12 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 56,658 | 310,322 | 5.4771 | 1.505 | 1.505 | 1.519 | 1.505 | 1.519 | 205,149 | 1.5127 | 0.00% |
| 2003-12-11 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 60,000 | 328,500 | 5.4750 | 1.505 | 1.505 | 1.519 | 1.505 | 1.519 | 217,250 | 1.5121 | 0.00% |
| 2003-12-10 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 176,000 | 959,200 | 5.4500 | 1.505 | 1.505 | 1.519 | 1.505 | 1.505 | 637,266 | 1.5052 | -0.91% |
| 2003-12-09 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 192,000 | 1,049,200 | 5.4646 | 1.519 | 1.505 | 1.519 | 1.505 | 1.519 | 695,199 | 1.5092 | 0.00% |
| 2003-12-08 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 186,000 | 1,023,000 | 5.5000 | 1.519 | 1.519 | 1.533 | 1.519 | 1.519 | 673,474 | 1.5190 | -0.90% |
| 2003-12-05 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 210,088 | 1,168,271 | 5.5609 | 1.533 | 1.519 | 1.533 | 1.533 | 1.547 | 760,693 | 1.5358 | 0.91% |
| 2003-12-04 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 212,000 | 1,169,100 | 5.5146 | 1.519 | 1.519 | 1.533 | 1.519 | 1.533 | 767,616 | 1.5230 | 0.00% |
| 2003-12-03 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.550 | 126,000 | 693,700 | 5.5056 | 1.519 | 1.505 | 1.519 | 1.505 | 1.533 | 456,224 | 1.5205 | 0.92% |
| 2003-12-02 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.700 | 453,200 | 2,509,600 | 5.5375 | 1.505 | 1.505 | 1.519 | 1.505 | 1.574 | 1,640,960 | 1.5293 | -2.68% |
| 2003-12-01 | 0 | 5.600 | 5.600 | 5.650 | 5.450 | 5.700 | 698,000 | 3,889,600 | 5.5725 | 1.547 | 1.547 | 1.560 | 1.505 | 1.574 | 2,527,339 | 1.5390 | 2.75% |
| 2003-11-28 | 0 | 5.450 | 5.400 | 5.450 | 5.350 | 5.450 | 494,000 | 2,677,600 | 5.4202 | 1.505 | 1.491 | 1.505 | 1.478 | 1.505 | 1,788,690 | 1.4970 | 1.87% |
| 2003-11-27 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.350 | 158,000 | 841,400 | 5.3253 | 1.478 | 1.478 | 1.491 | 1.450 | 1.478 | 572,091 | 1.4707 | 1.90% |
| 2003-11-26 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 38,400 | 201,500 | 5.2474 | 1.450 | 1.450 | 1.464 | 1.450 | 1.450 | 139,040 | 1.4492 | 0.00% |
| 2003-11-25 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 26,000 | 137,300 | 5.2808 | 1.450 | 1.450 | 1.464 | 1.450 | 1.464 | 94,142 | 1.4584 | -0.94% |
| 2003-11-24 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 152,000 | 795,400 | 5.2329 | 1.464 | 1.450 | 1.464 | 1.436 | 1.464 | 550,366 | 1.4452 | 1.92% |
| 2003-11-21 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.200 | 152,000 | 780,300 | 5.1336 | 1.436 | 1.422 | 1.436 | 1.409 | 1.436 | 550,366 | 1.4178 | 0.00% |
| 2003-11-20 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.250 | 356,000 | 1,852,500 | 5.2037 | 1.436 | 1.422 | 1.450 | 1.436 | 1.450 | 1,289,015 | 1.4371 | -1.89% |
| 2003-11-19 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.350 | 94,000 | 495,900 | 5.2755 | 1.464 | 1.450 | 1.464 | 1.450 | 1.478 | 340,358 | 1.4570 | -1.85% |
| 2003-11-18 | 0 | 5.400 | 5.400 | 5.450 | 5.150 | 5.450 | 450,000 | 2,363,600 | 5.2524 | 1.491 | 1.491 | 1.505 | 1.422 | 1.505 | 1,629,373 | 1.4506 | 2.86% |
| 2003-11-17 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.300 | 88,000 | 460,600 | 5.2341 | 1.450 | 1.450 | 1.464 | 1.436 | 1.464 | 318,633 | 1.4456 | -1.87% |
| 2003-11-14 | 0 | 5.350 | 5.300 | 5.400 | 5.100 | 5.400 | 806,000 | 4,248,400 | 5.2710 | 1.478 | 1.464 | 1.491 | 1.409 | 1.491 | 2,918,388 | 1.4557 | 3.88% |
| 2003-11-13 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.150 | 265,600 | 1,347,040 | 5.0717 | 1.422 | 1.395 | 1.422 | 1.395 | 1.422 | 961,692 | 1.4007 | 0.98% |
| 2003-11-12 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 222,000 | 1,124,000 | 5.0631 | 1.409 | 1.395 | 1.409 | 1.395 | 1.409 | 803,824 | 1.3983 | 0.00% |
| 2003-11-11 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 202,000 | 1,030,700 | 5.1025 | 1.409 | 1.409 | 1.422 | 1.409 | 1.422 | 731,408 | 1.4092 | -0.97% |
| 2003-11-10 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.200 | 300,400 | 1,535,270 | 5.1108 | 1.422 | 1.409 | 1.422 | 1.395 | 1.436 | 1,087,697 | 1.4115 | -0.96% |
| 2003-11-07 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 351,800 | 1,832,700 | 5.2095 | 1.436 | 1.436 | 1.450 | 1.422 | 1.450 | 1,273,808 | 1.4388 | 0.97% |
| 2003-11-06 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 368,000 | 1,885,600 | 5.1239 | 1.422 | 1.422 | 1.436 | 1.409 | 1.422 | 1,332,465 | 1.4151 | -0.96% |
| 2003-11-05 | 0 | 5.200 | 5.150 | 5.200 | 5.050 | 5.200 | 1,246,000 | 6,359,400 | 5.1039 | 1.436 | 1.422 | 1.436 | 1.395 | 1.436 | 4,511,553 | 1.4096 | 0.97% |
| 2003-11-04 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 336,000 | 1,727,300 | 5.1408 | 1.422 | 1.409 | 1.422 | 1.409 | 1.436 | 1,216,599 | 1.4198 | 0.98% |
| 2003-11-03 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 172,000 | 872,300 | 5.0715 | 1.409 | 1.395 | 1.422 | 1.395 | 1.409 | 622,783 | 1.4006 | 2.00% |
| 2003-10-31 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 204,000 | 1,022,700 | 5.0132 | 1.381 | 1.381 | 1.395 | 1.381 | 1.395 | 738,649 | 1.3846 | 0.00% |
| 2003-10-30 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 245,000 | 1,225,150 | 5.0006 | 1.381 | 1.374 | 1.381 | 1.374 | 1.395 | 887,103 | 1.3811 | -0.99% |
| 2003-10-29 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.150 | 367,500 | 1,861,550 | 5.0654 | 1.395 | 1.381 | 1.395 | 1.381 | 1.422 | 1,330,655 | 1.3990 | -0.98% |
| 2003-10-28 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.150 | 146,000 | 746,900 | 5.1158 | 1.409 | 1.395 | 1.409 | 1.409 | 1.422 | 528,641 | 1.4129 | 2.00% |
| 2003-10-27 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.050 | 118,000 | 595,300 | 5.0449 | 1.381 | 1.381 | 1.409 | 1.381 | 1.395 | 427,258 | 1.3933 | -0.99% |
| 2003-10-24 | 0 | 5.050 | 5.000 | 5.050 | 4.950 | 5.100 | 520,000 | 2,604,900 | 5.0094 | 1.395 | 1.381 | 1.395 | 1.367 | 1.409 | 1,882,831 | 1.3835 | -0.98% |
| 2003-10-23 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.300 | 693,920 | 3,605,896 | 5.1964 | 1.409 | 1.395 | 1.409 | 1.395 | 1.464 | 2,512,566 | 1.4351 | -5.56% |
| 2003-10-22 | 0 | 5.400 | 5.350 | 5.400 | 5.200 | 5.450 | 2,135,912 | 11,487,042 | 5.3781 | 1.491 | 1.478 | 1.491 | 1.436 | 1.505 | 7,733,773 | 1.4853 | 2.86% |
| 2003-10-21 | 0 | 5.250 | 5.200 | 5.250 | 5.100 | 5.250 | 2,217,560 | 11,542,622 | 5.2051 | 1.450 | 1.436 | 1.450 | 1.409 | 1.450 | 8,029,406 | 1.4375 | 2.94% |
| 2003-10-20 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 786,000 | 4,017,000 | 5.1107 | 1.409 | 1.409 | 1.422 | 1.395 | 1.422 | 2,845,972 | 1.4115 | 0.99% |
| 2003-10-17 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.100 | 1,204,000 | 6,087,500 | 5.0561 | 1.395 | 1.381 | 1.422 | 1.395 | 1.409 | 4,359,478 | 1.3964 | -0.98% |
| 2003-10-16 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.150 | 652,000 | 3,326,900 | 5.1026 | 1.409 | 1.395 | 1.409 | 1.409 | 1.422 | 2,360,781 | 1.4092 | 0.00% |
| 2003-10-15 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 512,000 | 2,596,900 | 5.0721 | 1.409 | 1.409 | 1.422 | 1.395 | 1.409 | 1,853,865 | 1.4008 | 0.99% |
| 2003-10-14 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 580,080 | 2,964,412 | 5.1104 | 1.395 | 1.395 | 1.409 | 1.395 | 1.422 | 2,100,371 | 1.4114 | -1.94% |
| 2003-10-13 | 0 | 5.150 | 5.100 | 5.150 | 5.000 | 5.150 | 852,000 | 4,308,800 | 5.0573 | 1.422 | 1.409 | 1.422 | 1.381 | 1.422 | 3,084,947 | 1.3967 | 4.04% |
| 2003-10-10 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 5.000 | 124,000 | 616,750 | 4.9738 | 1.367 | 1.367 | 1.374 | 1.367 | 1.381 | 448,983 | 1.3737 | 0.00% |
| 2003-10-09 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 4.975 | 256,000 | 1,270,500 | 4.9629 | 1.367 | 1.367 | 1.374 | 1.367 | 1.374 | 926,932 | 1.3707 | 0.00% |
| 2003-10-08 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 5.150 | 484,000 | 2,419,900 | 4.9998 | 1.367 | 1.367 | 1.374 | 1.367 | 1.422 | 1,752,481 | 1.3808 | -1.98% |
| 2003-10-07 | 0 | 5.050 | 5.000 | 5.100 | 4.975 | 5.050 | 496,000 | 2,488,500 | 5.0171 | 1.395 | 1.381 | 1.409 | 1.374 | 1.395 | 1,795,931 | 1.3856 | -1.94% |
| 2003-10-06 | 0 | 5.150 | 5.100 | 5.150 | 5.000 | 5.150 | 1,240,580 | 6,277,542 | 5.0602 | 1.422 | 1.409 | 1.422 | 1.381 | 1.422 | 4,491,928 | 1.3975 | 1.98% |
| 2003-10-03 | 0 | 5.050 | 5.050 | 5.100 | 4.925 | 5.100 | 830,580 | 4,167,850 | 5.0180 | 1.395 | 1.395 | 1.409 | 1.360 | 1.409 | 3,007,388 | 1.3859 | 3.06% |
| 2003-10-02 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.950 | 228,000 | 1,125,500 | 4.9364 | 1.353 | 1.353 | 1.360 | 1.353 | 1.367 | 825,549 | 1.3633 | -0.51% |
| 2003-09-30 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 4.925 | 100,000 | 491,000 | 4.9100 | 1.360 | 1.353 | 1.360 | 1.353 | 1.360 | 362,083 | 1.3560 | 0.00% |
| 2003-09-29 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 4.925 | 168,000 | 824,550 | 4.9080 | 1.360 | 1.353 | 1.360 | 1.353 | 1.360 | 608,299 | 1.3555 | 0.00% |
| 2003-09-26 | 0 | 4.925 | 4.925 | 4.950 | 4.875 | 4.950 | 460,640 | 2,262,404 | 4.9114 | 1.360 | 1.360 | 1.367 | 1.346 | 1.367 | 1,667,899 | 1.3564 | 0.51% |
| 2003-09-25 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 5.050 | 998,000 | 4,962,750 | 4.9727 | 1.353 | 1.353 | 1.367 | 1.353 | 1.395 | 3,613,588 | 1.3734 | -1.51% |
| 2003-09-24 | 0 | 4.975 | 4.950 | 4.975 | 4.900 | 4.975 | 258,000 | 1,273,050 | 4.9343 | 1.374 | 1.367 | 1.374 | 1.353 | 1.374 | 934,174 | 1.3628 | 2.05% |
| 2003-09-23 | 0 | 4.875 | 4.850 | 4.875 | 4.775 | 4.875 | 312,000 | 1,502,750 | 4.8165 | 1.346 | 1.339 | 1.346 | 1.319 | 1.346 | 1,129,699 | 1.3302 | 0.00% |
| 2003-09-22 | 0 | 4.875 | 4.825 | 4.875 | 4.800 | 4.900 | 236,000 | 1,142,100 | 4.8394 | 1.346 | 1.333 | 1.346 | 1.326 | 1.353 | 854,516 | 1.3365 | -0.51% |
| 2003-09-19 | 0 | 4.900 | 4.875 | 4.975 | 4.900 | 5.000 | 538,000 | 2,666,850 | 4.9570 | 1.353 | 1.346 | 1.374 | 1.353 | 1.381 | 1,948,006 | 1.3690 | -1.51% |
| 2003-09-18 | 0 | 4.975 | 4.925 | 5.000 | 4.925 | 5.000 | 248,000 | 1,230,850 | 4.9631 | 1.374 | 1.360 | 1.381 | 1.360 | 1.381 | 897,966 | 1.3707 | -0.50% |
| 2003-09-17 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.200 | 1,554,000 | 7,843,600 | 5.0474 | 1.381 | 1.374 | 1.381 | 1.374 | 1.436 | 5,626,769 | 1.3940 | -0.99% |
| 2003-09-16 | 0 | 5.050 | 5.000 | 5.100 | 4.800 | 5.350 | 1,534,000 | 7,826,400 | 5.1020 | 1.395 | 1.381 | 1.409 | 1.326 | 1.478 | 5,554,352 | 1.4091 | 3.06% |
| 2003-09-15 | 0 | 4.900 | 4.850 | 4.950 | 4.700 | 4.900 | 426,000 | 2,036,350 | 4.7802 | 1.353 | 1.339 | 1.367 | 1.298 | 1.353 | 1,542,473 | 1.3202 | 4.81% |
| 2003-09-11 | 0 | 4.675 | 4.650 | 4.700 | 4.600 | 4.675 | 518,000 | 2,397,500 | 4.6284 | 1.291 | 1.284 | 1.298 | 1.270 | 1.291 | 1,875,590 | 1.2783 | 1.08% |
| 2003-09-10 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.725 | 884,000 | 4,118,300 | 4.6587 | 1.277 | 1.277 | 1.284 | 1.270 | 1.305 | 3,200,813 | 1.2866 | -3.65% |
| 2003-09-09 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 5.000 | 608,000 | 2,973,750 | 4.8910 | 1.326 | 1.326 | 1.333 | 1.326 | 1.381 | 2,201,464 | 1.3508 | -3.03% |
| 2003-09-08 | 0 | 4.950 | 4.925 | 4.950 | 4.900 | 4.950 | 503,780 | 2,481,869 | 4.9265 | 1.367 | 1.360 | 1.367 | 1.353 | 1.367 | 1,824,101 | 1.3606 | 0.51% |
| 2003-09-05 | 0 | 4.925 | 4.900 | 4.950 | 4.900 | 5.000 | 697,460 | 3,448,295 | 4.9441 | 1.360 | 1.353 | 1.367 | 1.353 | 1.381 | 2,525,384 | 1.3655 | -0.51% |
| 2003-09-04 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 5.300 | 1,290,000 | 6,515,550 | 5.0508 | 1.367 | 1.367 | 1.374 | 1.367 | 1.464 | 4,670,870 | 1.3949 | -3.70% |
| 2003-09-03 | 0 | 5.200 | 5.200 | 5.250 | 5.000 | 5.200 | 1,890,400 | 9,689,760 | 5.1258 | 1.420 | 1.420 | 1.433 | 1.365 | 1.420 | 6,924,716 | 1.3993 | 4.52% |
| 2003-09-02 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 5.000 | 240,000 | 1,195,100 | 4.9796 | 1.358 | 1.351 | 1.365 | 1.351 | 1.365 | 879,143 | 1.3594 | -0.50% |
| 2003-09-01 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.050 | 938,640 | 4,708,454 | 5.0163 | 1.365 | 1.365 | 1.379 | 1.358 | 1.379 | 3,438,328 | 1.3694 | 0.50% |
| 2003-08-29 | 0 | 4.975 | 4.950 | 4.975 | 4.900 | 4.975 | 962,640 | 4,750,954 | 4.9353 | 1.358 | 1.351 | 1.358 | 1.338 | 1.358 | 3,526,243 | 1.3473 | 3.11% |
| 2003-08-28 | 0 | 4.825 | 4.825 | 4.875 | 4.800 | 4.900 | 356,000 | 1,729,800 | 4.8590 | 1.317 | 1.317 | 1.331 | 1.310 | 1.338 | 1,304,062 | 1.3265 | -1.53% |
| 2003-08-27 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.950 | 918,000 | 4,522,250 | 4.9262 | 1.338 | 1.324 | 1.338 | 1.324 | 1.351 | 3,362,722 | 1.3448 | 0.00% |
| 2003-08-26 | 0 | 4.900 | 4.900 | 4.925 | 4.875 | 4.975 | 1,386,000 | 6,825,800 | 4.9248 | 1.338 | 1.338 | 1.344 | 1.331 | 1.358 | 5,077,051 | 1.3444 | -1.51% |
| 2003-08-25 | 0 | 4.975 | 4.950 | 4.975 | 4.800 | 5.000 | 2,840,000 | 13,983,050 | 4.9236 | 1.358 | 1.351 | 1.358 | 1.310 | 1.365 | 10,403,192 | 1.3441 | 5.29% |
| 2003-08-22 | 0 | 4.725 | 4.725 | 4.750 | 4.500 | 4.775 | 2,495,120 | 11,626,940 | 4.6599 | 1.290 | 1.290 | 1.297 | 1.228 | 1.304 | 9,139,864 | 1.2721 | 6.78% |
| 2003-08-21 | 0 | 4.425 | 4.450 | 4.475 | 4.325 | 4.500 | 1,346,000 | 5,969,850 | 4.4353 | 1.208 | 1.215 | 1.222 | 1.181 | 1.228 | 4,930,527 | 1.2108 | 2.91% |
| 2003-08-20 | 0 | 4.300 | 4.275 | 4.300 | 4.150 | 4.300 | 384,000 | 1,628,350 | 4.2405 | 1.174 | 1.167 | 1.174 | 1.133 | 1.174 | 1,406,629 | 1.1576 | 3.61% |
| 2003-08-19 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.250 | 632,640 | 2,652,724 | 4.1931 | 1.133 | 1.133 | 1.140 | 1.133 | 1.160 | 2,317,421 | 1.1447 | -1.78% |
| 2003-08-18 | 0 | 4.225 | 4.175 | 4.225 | 4.075 | 4.250 | 696,000 | 2,885,400 | 4.1457 | 1.153 | 1.140 | 1.153 | 1.112 | 1.160 | 2,549,515 | 1.1317 | 3.05% |
| 2003-08-15 | 0 | 4.100 | 4.075 | 4.100 | 4.025 | 4.100 | 284,000 | 1,149,500 | 4.0475 | 1.119 | 1.112 | 1.119 | 1.099 | 1.119 | 1,040,319 | 1.1049 | 0.61% |
| 2003-08-14 | 0 | 4.075 | 4.050 | 4.100 | 4.025 | 4.100 | 504,000 | 2,047,850 | 4.0632 | 1.112 | 1.106 | 1.119 | 1.099 | 1.119 | 1,846,200 | 1.1092 | -0.61% |
| 2003-08-13 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.125 | 1,126,000 | 4,599,500 | 4.0848 | 1.119 | 1.112 | 1.119 | 1.106 | 1.126 | 4,124,646 | 1.1151 | 0.00% |
| 2003-08-12 | 0 | 4.100 | 4.075 | 4.125 | 4.050 | 4.150 | 632,000 | 2,585,000 | 4.0902 | 1.119 | 1.112 | 1.126 | 1.106 | 1.133 | 2,315,077 | 1.1166 | 1.23% |
| 2003-08-11 | 0 | 4.050 | 4.025 | 4.075 | 3.975 | 4.050 | 180,000 | 727,050 | 4.0392 | 1.106 | 1.099 | 1.112 | 1.085 | 1.106 | 659,357 | 1.1027 | 1.89% |
| 2003-08-08 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 38,000 | 151,200 | 3.9789 | 1.085 | 1.085 | 1.092 | 1.085 | 1.092 | 139,198 | 1.0862 | 0.00% |
| 2003-08-07 | 0 | 3.975 | 3.975 | 4.025 | 3.975 | 4.000 | 24,000 | 95,900 | 3.9958 | 1.085 | 1.085 | 1.099 | 1.085 | 1.092 | 87,914 | 1.0908 | 0.00% |
| 2003-08-06 | 0 | 3.975 | 3.950 | 3.975 | 3.950 | 3.975 | 98,000 | 388,050 | 3.9597 | 1.085 | 1.078 | 1.085 | 1.078 | 1.085 | 358,983 | 1.0810 | 0.00% |
| 2003-08-05 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 280,000 | 1,119,150 | 3.9970 | 1.085 | 1.085 | 1.092 | 1.085 | 1.092 | 1,025,667 | 1.0911 | -0.63% |
| 2003-08-04 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.025 | 361,580 | 1,448,083 | 4.0049 | 1.092 | 1.085 | 1.092 | 1.085 | 1.099 | 1,324,502 | 1.0933 | -0.62% |
| 2003-08-01 | 0 | 4.025 | 3.975 | 4.025 | 4.000 | 4.075 | 510,000 | 2,053,000 | 4.0255 | 1.099 | 1.085 | 1.099 | 1.092 | 1.112 | 1,868,179 | 1.0989 | -0.62% |
| 2003-07-31 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 180,000 | 726,000 | 4.0333 | 1.106 | 1.106 | 1.112 | 1.092 | 1.106 | 659,357 | 1.1011 | 1.25% |
| 2003-07-30 | 0 | 4.000 | 3.975 | 4.050 | 3.975 | 4.000 | 231,371 | 922,574 | 3.9874 | 1.092 | 1.085 | 1.106 | 1.085 | 1.092 | 847,534 | 1.0885 | 0.63% |
| 2003-07-29 | 0 | 3.975 | 3.975 | 4.025 | 3.950 | 4.025 | 117,120 | 466,184 | 3.9804 | 1.085 | 1.085 | 1.099 | 1.078 | 1.099 | 429,022 | 1.0866 | 0.00% |
| 2003-07-28 | 0 | 3.975 | 3.975 | 4.025 | 3.975 | 4.050 | 144,000 | 579,000 | 4.0208 | 1.085 | 1.085 | 1.099 | 1.085 | 1.106 | 527,486 | 1.0977 | 0.63% |
| 2003-07-25 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 4.000 | 14,000 | 55,500 | 3.9643 | 1.078 | 1.078 | 1.092 | 1.078 | 1.092 | 51,283 | 1.0822 | -1.25% |
| 2003-07-24 | 0 | 4.000 | 3.950 | 4.000 | 3.925 | 4.000 | 228,440 | 899,394 | 3.9371 | 1.092 | 1.078 | 1.092 | 1.071 | 1.092 | 836,798 | 1.0748 | 0.63% |
| 2003-07-23 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 4.000 | 192,000 | 766,100 | 3.9901 | 1.085 | 1.078 | 1.092 | 1.085 | 1.092 | 703,314 | 1.0893 | 0.00% |
| 2003-07-22 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 4.000 | 50,000 | 199,500 | 3.9900 | 1.085 | 1.078 | 1.092 | 1.085 | 1.092 | 183,155 | 1.0892 | 0.00% |
| 2003-07-21 | 0 | 3.975 | 3.975 | 4.025 | 3.975 | 4.000 | 58,000 | 231,900 | 3.9983 | 1.085 | 1.085 | 1.099 | 1.085 | 1.092 | 212,460 | 1.0915 | 0.00% |
| 2003-07-18 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 114,000 | 452,700 | 3.9711 | 1.085 | 1.085 | 1.092 | 1.078 | 1.092 | 417,593 | 1.0841 | 0.00% |
| 2003-07-17 | 0 | 3.975 | 3.975 | 4.050 | 3.975 | 4.100 | 280,000 | 1,130,450 | 4.0373 | 1.085 | 1.085 | 1.106 | 1.085 | 1.119 | 1,025,667 | 1.1022 | -3.05% |
| 2003-07-16 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.125 | 112,000 | 458,850 | 4.0969 | 1.119 | 1.112 | 1.119 | 1.112 | 1.126 | 410,267 | 1.1184 | 0.00% |
| 2003-07-15 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.225 | 218,000 | 894,550 | 4.1034 | 1.119 | 1.119 | 1.133 | 1.119 | 1.153 | 798,555 | 1.1202 | -1.80% |
| 2003-07-14 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.200 | 204,000 | 851,200 | 4.1725 | 1.140 | 1.133 | 1.140 | 1.133 | 1.147 | 747,272 | 1.1391 | 0.00% |
| 2003-07-11 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.200 | 194,000 | 811,850 | 4.1848 | 1.140 | 1.133 | 1.140 | 1.133 | 1.147 | 710,641 | 1.1424 | -0.60% |
| 2003-07-10 | 0 | 4.200 | 4.150 | 4.200 | 4.100 | 4.200 | 258,000 | 1,064,350 | 4.1254 | 1.147 | 1.133 | 1.147 | 1.119 | 1.147 | 945,079 | 1.1262 | 1.20% |
| 2003-07-09 | 0 | 4.150 | 4.125 | 4.150 | 4.125 | 4.250 | 316,000 | 1,322,450 | 4.1850 | 1.133 | 1.126 | 1.133 | 1.126 | 1.160 | 1,157,538 | 1.1425 | -3.49% |
| 2003-07-08 | 0 | 4.300 | 4.275 | 4.300 | 4.200 | 4.450 | 1,236,000 | 5,335,500 | 4.3167 | 1.174 | 1.167 | 1.174 | 1.147 | 1.215 | 4,527,586 | 1.1784 | 0.00% |
| 2003-07-07 | 0 | 4.300 | 4.275 | 4.300 | 4.200 | 4.350 | 3,576,000 | 15,249,200 | 4.2643 | 1.174 | 1.167 | 1.174 | 1.147 | 1.188 | 13,099,230 | 1.1641 | 4.88% |
| 2003-07-04 | 0 | 4.100 | 4.075 | 4.100 | 4.000 | 4.150 | 464,000 | 1,877,750 | 4.0469 | 1.119 | 1.112 | 1.119 | 1.092 | 1.133 | 1,699,676 | 1.1048 | 1.86% |
| 2003-07-03 | 0 | 4.025 | 4.025 | 4.050 | 3.975 | 4.050 | 238,000 | 956,600 | 4.0193 | 1.099 | 1.099 | 1.106 | 1.085 | 1.106 | 871,817 | 1.0972 | 0.63% |
| 2003-07-02 | 0 | 4.000 | 3.975 | 4.025 | 3.975 | 4.000 | 110,000 | 437,500 | 3.9773 | 1.092 | 1.085 | 1.099 | 1.085 | 1.092 | 402,941 | 1.0858 | 2.56% |
| 2003-06-30 | 0 | 3.900 | 3.900 | 3.975 | 3.875 | 3.900 | 114,000 | 442,150 | 3.8785 | 1.065 | 1.065 | 1.085 | 1.058 | 1.065 | 417,593 | 1.0588 | 0.65% |
| 2003-06-27 | 0 | 3.875 | 3.875 | 3.925 | 3.875 | 3.900 | 24,000 | 93,500 | 3.8958 | 1.058 | 1.058 | 1.071 | 1.058 | 1.065 | 87,914 | 1.0635 | -1.90% |
| 2003-06-26 | 0 | 3.950 | 3.900 | 3.975 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.078 | 1.065 | 1.085 | 1.078 | 1.078 | 36,631 | 1.0783 | 1.28% |
| 2003-06-25 | 0 | 3.900 | 3.875 | 3.950 | 3.875 | 3.925 | 166,000 | 647,350 | 3.8997 | 1.065 | 1.058 | 1.078 | 1.058 | 1.071 | 608,074 | 1.0646 | 0.65% |
| 2003-06-24 | 0 | 3.875 | 3.850 | 3.925 | 3.850 | 3.950 | 88,000 | 340,700 | 3.8716 | 1.058 | 1.051 | 1.071 | 1.051 | 1.078 | 322,352 | 1.0569 | -0.64% |
| 2003-06-23 | 0 | 3.900 | 3.900 | 3.925 | 3.850 | 4.000 | 158,360 | 619,895 | 3.9145 | 1.065 | 1.065 | 1.071 | 1.051 | 1.092 | 580,088 | 1.0686 | -3.70% |
| 2003-06-20 | 0 | 4.050 | 4.025 | 4.075 | 4.050 | 4.050 | 74,000 | 299,200 | 4.0432 | 1.106 | 1.099 | 1.112 | 1.106 | 1.106 | 271,069 | 1.1038 | 0.00% |
| 2003-06-19 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 92,000 | 370,700 | 4.0293 | 1.106 | 1.099 | 1.106 | 1.092 | 1.106 | 337,005 | 1.1000 | 0.00% |
| 2003-06-18 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 96,000 | 388,000 | 4.0417 | 1.106 | 1.099 | 1.106 | 1.099 | 1.106 | 351,657 | 1.1033 | 0.00% |
| 2003-06-17 | 0 | 4.050 | 4.050 | 4.075 | 4.025 | 4.100 | 314,000 | 1,273,800 | 4.0567 | 1.106 | 1.106 | 1.112 | 1.099 | 1.119 | 1,150,212 | 1.1074 | -1.22% |
| 2003-06-16 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.200 | 626,000 | 2,591,200 | 4.1393 | 1.119 | 1.112 | 1.119 | 1.106 | 1.147 | 2,293,098 | 1.1300 | -1.20% |
| 2003-06-13 | 0 | 4.150 | 4.100 | 4.150 | 4.025 | 4.150 | 402,000 | 1,638,300 | 4.0754 | 1.133 | 1.119 | 1.133 | 1.099 | 1.133 | 1,472,565 | 1.1125 | 1.22% |
| 2003-06-12 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.150 | 702,000 | 2,886,600 | 4.1120 | 1.119 | 1.119 | 1.126 | 1.119 | 1.133 | 2,571,493 | 1.1225 | 1.23% |
| 2003-06-11 | 0 | 4.050 | 4.050 | 4.100 | 4.025 | 4.250 | 1,876,000 | 7,767,100 | 4.1402 | 1.106 | 1.106 | 1.119 | 1.099 | 1.160 | 6,871,968 | 1.1303 | -3.57% |
| 2003-06-10 | 0 | 4.200 | 4.175 | 4.200 | 4.000 | 4.400 | 2,698,800 | 11,443,920 | 4.2404 | 1.147 | 1.140 | 1.147 | 1.092 | 1.201 | 9,885,963 | 1.1576 | 0.00% |
| 2003-06-09 | 0 | 4.200 | 4.200 | 4.225 | 3.850 | 4.225 | 878,000 | 3,593,050 | 4.0923 | 1.147 | 1.147 | 1.153 | 1.051 | 1.153 | 3,216,198 | 1.1172 | 9.09% |
| 2003-06-06 | 0 | 3.850 | 3.850 | 3.875 | 3.800 | 4.000 | 644,000 | 2,481,800 | 3.8537 | 1.051 | 1.051 | 1.058 | 1.037 | 1.092 | 2,359,034 | 1.0520 | 0.00% |
| 2003-06-05 | 0 | 3.850 | 3.775 | 3.850 | 3.800 | 3.900 | 204,000 | 785,600 | 3.8510 | 1.051 | 1.031 | 1.051 | 1.037 | 1.065 | 747,272 | 1.0513 | -1.28% |
| 2003-06-03 | 0 | 3.900 | 3.875 | 3.900 | 3.825 | 3.975 | 309,000 | 1,197,150 | 3.8743 | 1.065 | 1.058 | 1.065 | 1.044 | 1.085 | 1,131,897 | 1.0576 | 0.00% |
| 2003-06-02 | 0 | 3.900 | 3.875 | 3.900 | 3.700 | 3.925 | 977,000 | 3,760,850 | 3.8494 | 1.065 | 1.058 | 1.065 | 1.010 | 1.071 | 3,578,845 | 1.0509 | 6.85% |
| 2003-05-30 | 0 | 3.650 | 3.650 | 3.675 | 3.550 | 3.750 | 324,000 | 1,184,600 | 3.6562 | 0.996 | 0.996 | 1.003 | 0.969 | 1.024 | 1,186,843 | 0.9981 | -0.68% |
| 2003-05-29 | 0 | 3.675 | 3.650 | 3.700 | 3.650 | 3.725 | 270,000 | 995,700 | 3.6878 | 1.003 | 0.996 | 1.010 | 0.996 | 1.017 | 989,036 | 1.0067 | 0.68% |
| 2003-05-28 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.750 | 140,000 | 515,300 | 3.6807 | 0.996 | 0.996 | 1.010 | 0.983 | 1.024 | 512,833 | 1.0048 | -1.35% |
| 2003-05-27 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.725 | 32,000 | 118,250 | 3.6953 | 1.010 | 1.003 | 1.010 | 1.003 | 1.017 | 117,219 | 1.0088 | -0.67% |
| 2003-05-26 | 0 | 3.725 | 3.675 | 3.725 | 3.550 | 3.725 | 577,000 | 2,104,900 | 3.6480 | 1.017 | 1.003 | 1.017 | 0.969 | 1.017 | 2,113,606 | 0.9959 | 5.67% |
| 2003-05-23 | 0 | 3.525 | 3.500 | 3.550 | 3.500 | 3.550 | 136,000 | 477,400 | 3.5103 | 0.962 | 0.955 | 0.969 | 0.955 | 0.969 | 498,181 | 0.9583 | -2.08% |
| 2003-05-22 | 0 | 3.600 | 3.525 | 3.600 | 3.375 | 3.650 | 428,000 | 1,517,200 | 3.5449 | 0.983 | 0.962 | 0.983 | 0.921 | 0.996 | 1,567,805 | 0.9677 | 6.67% |
| 2003-05-21 | 0 | 3.375 | 3.300 | 3.375 | 3.250 | 3.375 | 224,000 | 742,950 | 3.3167 | 0.921 | 0.901 | 0.921 | 0.887 | 0.921 | 820,533 | 0.9054 | 3.05% |
| 2003-05-20 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.300 | 50,000 | 164,000 | 3.2800 | 0.894 | 0.887 | 0.901 | 0.894 | 0.901 | 183,155 | 0.8954 | -0.76% |
| 2003-05-19 | 0 | 3.300 | 3.250 | 3.325 | 3.275 | 3.300 | 56,000 | 184,550 | 3.2955 | 0.901 | 0.887 | 0.908 | 0.894 | 0.901 | 205,133 | 0.8997 | 0.00% |
| 2003-05-16 | 0 | 3.300 | 3.300 | 3.350 | 3.275 | 3.325 | 56,800 | 187,460 | 3.3004 | 0.901 | 0.901 | 0.915 | 0.894 | 0.908 | 208,064 | 0.9010 | -1.49% |
| 2003-05-15 | 0 | 3.350 | 3.250 | 3.350 | 3.300 | 3.350 | 278,000 | 917,600 | 3.3007 | 0.915 | 0.887 | 0.915 | 0.901 | 0.915 | 1,018,341 | 0.9011 | 1.52% |
| 2003-05-14 | 0 | 3.300 | 3.275 | 3.325 | 3.275 | 3.300 | 162,000 | 533,500 | 3.2932 | 0.901 | 0.894 | 0.908 | 0.894 | 0.901 | 593,422 | 0.8990 | 0.00% |
| 2003-05-13 | 0 | 3.300 | 3.275 | 3.300 | 3.225 | 3.300 | 174,000 | 568,850 | 3.2693 | 0.901 | 0.894 | 0.901 | 0.880 | 0.901 | 637,379 | 0.8925 | 3.12% |
| 2003-05-12 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.200 | 160,000 | 512,000 | 3.2000 | 0.874 | 0.874 | 0.887 | 0.874 | 0.874 | 586,095 | 0.8736 | -1.54% |
| 2003-05-09 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.250 | 68,000 | 219,800 | 3.2324 | 0.887 | 0.880 | 0.894 | 0.880 | 0.887 | 249,091 | 0.8824 | 1.56% |
| 2003-05-07 | 0 | 3.200 | 3.150 | 3.200 | 3.150 | 3.200 | 186,000 | 586,200 | 3.1516 | 0.874 | 0.860 | 0.874 | 0.860 | 0.874 | 681,336 | 0.8604 | 0.00% |
| 2003-05-06 | 0 | 3.200 | 3.150 | 3.250 | 3.200 | 3.250 | 74,000 | 238,000 | 3.2162 | 0.874 | 0.860 | 0.887 | 0.874 | 0.887 | 271,069 | 0.8780 | 0.00% |
| 2003-05-05 | 0 | 3.200 | 3.175 | 3.250 | 3.100 | 3.225 | 328,000 | 1,032,550 | 3.1480 | 0.874 | 0.867 | 0.887 | 0.846 | 0.880 | 1,201,495 | 0.8594 | 4.92% |
| 2003-05-02 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 58,000 | 176,900 | 3.0500 | 0.833 | 0.833 | 0.846 | 0.833 | 0.833 | 212,460 | 0.8326 | 1.67% |
| 2003-04-30 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.050 | 231,000 | 694,925 | 3.0083 | 0.819 | 0.819 | 0.846 | 0.819 | 0.833 | 846,175 | 0.8213 | -1.64% |
| 2003-04-29 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 192,000 | 585,800 | 3.0510 | 0.833 | 0.833 | 0.846 | 0.833 | 0.846 | 703,314 | 0.8329 | 1.67% |
| 2003-04-28 | 0 | 3.000 | 2.975 | 3.100 | 2.975 | 3.000 | 234,000 | 700,750 | 2.9947 | 0.819 | 0.812 | 0.846 | 0.812 | 0.819 | 857,164 | 0.8175 | 0.00% |
| 2003-04-25 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 0.819 | 0.805 | 0.819 | 0.819 | 0.819 | 14,652 | 0.8190 | 0.00% |
| 2003-04-24 | 0 | 3.000 | 2.950 | 3.000 | 3.025 | 3.025 | 6,000 | 18,150 | 3.0250 | 0.819 | 0.805 | 0.819 | 0.826 | 0.826 | 21,979 | 0.8258 | -1.64% |
| 2003-04-23 | 0 | 3.050 | 3.000 | 3.050 | - | - | 0 | 0 | - | 0.833 | 0.819 | 0.833 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 3.050 | 2.950 | 3.050 | 3.050 | 3.050 | 4,000 | 12,200 | 3.0500 | 0.833 | 0.805 | 0.833 | 0.833 | 0.833 | 14,652 | 0.8326 | 1.67% |
| 2003-04-17 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 60,000 | 179,500 | 2.9917 | 0.819 | 0.812 | 0.819 | 0.812 | 0.819 | 219,786 | 0.8167 | 0.00% |
| 2003-04-16 | 0 | 3.000 | 3.000 | 3.150 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 0.819 | 0.819 | 0.860 | 0.819 | 0.819 | 14,652 | 0.8190 | 0.00% |
| 2003-04-15 | 0 | 3.000 | 2.975 | 3.100 | 2.975 | 3.000 | 90,000 | 269,350 | 2.9928 | 0.819 | 0.812 | 0.846 | 0.812 | 0.819 | 329,679 | 0.8170 | 0.00% |
| 2003-04-14 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.000 | 24,000 | 71,500 | 2.9792 | 0.819 | 0.812 | 0.819 | 0.805 | 0.819 | 87,914 | 0.8133 | 0.00% |
| 2003-04-11 | 0 | 3.000 | 2.975 | 3.100 | 3.000 | 3.000 | 12,000 | 36,400 | 3.0333 | 0.819 | 0.812 | 0.846 | 0.819 | 0.819 | 43,957 | 0.8281 | -3.23% |
| 2003-04-10 | 0 | 3.100 | 2.950 | 3.100 | 3.125 | 3.125 | 4,000 | 12,500 | 3.1250 | 0.846 | 0.805 | 0.846 | 0.853 | 0.853 | 14,652 | 0.8531 | 1.97% |
| 2003-04-09 | 0 | 3.100 | 3.050 | 3.300 | 3.100 | 3.100 | 40,000 | 124,000 | 3.1000 | 0.830 | 0.817 | 0.883 | 0.830 | 0.830 | 149,416 | 0.8299 | -2.36% |
| 2003-04-08 | 0 | 3.175 | 3.175 | 3.250 | 3.175 | 3.200 | 102,000 | 324,600 | 3.1824 | 0.850 | 0.850 | 0.870 | 0.850 | 0.857 | 381,010 | 0.8519 | -3.05% |
| 2003-04-07 | 0 | 3.275 | 3.200 | 3.300 | - | - | 0 | 0 | - | 0.877 | 0.857 | 0.883 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 3.275 | 3.200 | 3.275 | 3.175 | 3.275 | 86,000 | 273,750 | 3.1831 | 0.877 | 0.857 | 0.877 | 0.850 | 0.877 | 321,244 | 0.8522 | 3.15% |
| 2003-04-03 | 0 | 3.175 | 3.150 | 3.300 | 3.175 | 3.200 | 50,000 | 159,250 | 3.1850 | 0.850 | 0.843 | 0.883 | 0.850 | 0.857 | 186,770 | 0.8527 | 0.00% |
| 2003-04-02 | 0 | 3.175 | 3.175 | 3.300 | 3.175 | 3.200 | 54,000 | 172,200 | 3.1889 | 0.850 | 0.850 | 0.883 | 0.850 | 0.857 | 201,711 | 0.8537 | 0.00% |
| 2003-04-01 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.200 | 26,000 | 82,800 | 3.1846 | 0.850 | 0.843 | 0.857 | 0.850 | 0.857 | 97,120 | 0.8526 | -0.78% |
| 2003-03-31 | 0 | 3.200 | 3.175 | 3.250 | 3.200 | 3.275 | 40,000 | 129,500 | 3.2375 | 0.857 | 0.850 | 0.870 | 0.857 | 0.877 | 149,416 | 0.8667 | -3.76% |
| 2003-03-28 | 0 | 3.325 | 3.325 | 3.375 | - | - | 0 | 0 | - | 0.890 | 0.890 | 0.904 | - | - | 0 | - | 0.76% |
| 2003-03-27 | 0 | 3.300 | 3.150 | 3.300 | - | - | 0 | 0 | - | 0.883 | 0.843 | 0.883 | - | - | 0 | - | -0.75% |
| 2003-03-26 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 48,000 | 158,800 | 3.3083 | 0.890 | 0.877 | 0.890 | 0.877 | 0.890 | 179,299 | 0.8857 | 0.76% |
| 2003-03-25 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 22,000 | 71,900 | 3.2682 | 0.883 | 0.870 | 0.883 | 0.870 | 0.883 | 82,179 | 0.8749 | 1.54% |
| 2003-03-24 | 0 | 3.250 | 3.250 | 3.325 | 3.250 | 3.350 | 119,200 | 391,030 | 3.2805 | 0.870 | 0.870 | 0.890 | 0.870 | 0.897 | 445,259 | 0.8782 | -2.99% |
| 2003-03-21 | 0 | 3.350 | 3.325 | 3.350 | 3.350 | 3.350 | 118,000 | 395,300 | 3.3500 | 0.897 | 0.890 | 0.897 | 0.897 | 0.897 | 440,776 | 0.8968 | 0.00% |
| 2003-03-20 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.400 | 54,000 | 181,800 | 3.3667 | 0.897 | 0.890 | 0.910 | 0.897 | 0.910 | 201,711 | 0.9013 | 0.00% |
| 2003-03-19 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.375 | 300,000 | 1,006,650 | 3.3555 | 0.897 | 0.890 | 0.910 | 0.897 | 0.904 | 1,120,618 | 0.8983 | -1.47% |
| 2003-03-18 | 0 | 3.400 | 3.350 | 3.400 | 3.350 | 3.400 | 70,000 | 235,850 | 3.3693 | 0.910 | 0.897 | 0.910 | 0.897 | 0.910 | 261,478 | 0.9020 | 0.74% |
| 2003-03-17 | 0 | 3.375 | 3.350 | 3.425 | 3.375 | 3.475 | 23,699 | 80,383 | 3.3918 | 0.904 | 0.897 | 0.917 | 0.904 | 0.930 | 88,525 | 0.9080 | -2.88% |
| 2003-03-14 | 0 | 3.475 | 3.350 | 3.475 | 3.300 | 3.500 | 294,000 | 993,300 | 3.3786 | 0.930 | 0.897 | 0.930 | 0.883 | 0.937 | 1,098,206 | 0.9045 | -2.11% |
| 2003-03-13 | 0 | 3.550 | 3.550 | 3.675 | 3.550 | 3.750 | 62,000 | 224,100 | 3.6145 | 0.950 | 0.950 | 0.984 | 0.950 | 1.004 | 231,594 | 0.9676 | -7.79% |
| 2003-03-12 | 0 | 3.850 | 3.825 | 3.900 | - | - | 0 | 0 | - | 1.031 | 1.024 | 1.044 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.850 | 102,000 | 392,700 | 3.8500 | 1.031 | 1.024 | 1.031 | 1.031 | 1.031 | 381,010 | 1.0307 | 0.00% |
| 2003-03-10 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 1.031 | 1.031 | 1.037 | 1.031 | 1.031 | 14,942 | 1.0307 | 0.00% |
| 2003-03-07 | 0 | 3.850 | 3.850 | 3.925 | 3.850 | 3.850 | 8,000 | 30,800 | 3.8500 | 1.031 | 1.031 | 1.051 | 1.031 | 1.031 | 29,883 | 1.0307 | 0.00% |
| 2003-03-06 | 0 | 3.850 | 3.850 | 3.925 | 3.825 | 3.825 | 12,000 | 45,900 | 3.8250 | 1.031 | 1.031 | 1.051 | 1.024 | 1.024 | 44,825 | 1.0240 | 0.00% |
| 2003-03-05 | 0 | 3.850 | 3.850 | 3.925 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 1.031 | 1.031 | 1.051 | 1.031 | 1.031 | 14,942 | 1.0307 | -1.91% |
| 2003-03-04 | 0 | 3.925 | 3.850 | 3.925 | 3.925 | 3.925 | 40,000 | 157,000 | 3.9250 | 1.051 | 1.031 | 1.051 | 1.051 | 1.051 | 149,416 | 1.0508 | 1.29% |
| 2003-03-03 | 0 | 3.875 | 3.875 | 3.925 | 3.875 | 3.875 | 44,000 | 170,500 | 3.8750 | 1.037 | 1.037 | 1.051 | 1.037 | 1.037 | 164,357 | 1.0374 | 0.00% |
| 2003-02-28 | 0 | 3.875 | 3.850 | 3.900 | 3.875 | 3.875 | 10,000 | 38,750 | 3.8750 | 1.037 | 1.031 | 1.044 | 1.037 | 1.037 | 37,354 | 1.0374 | 0.00% |
| 2003-02-27 | 0 | 3.875 | 3.850 | 3.900 | 3.875 | 3.875 | 16,000 | 62,000 | 3.8750 | 1.037 | 1.031 | 1.044 | 1.037 | 1.037 | 59,766 | 1.0374 | -0.64% |
| 2003-02-26 | 0 | 3.900 | 3.825 | 3.900 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.044 | 1.024 | 1.044 | 1.044 | 1.044 | 14,942 | 1.0441 | 0.00% |
| 2003-02-25 | 0 | 3.900 | 3.825 | 3.900 | - | - | 0 | 0 | - | 1.044 | 1.024 | 1.044 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 3.900 | 3.825 | 3.900 | 3.900 | 3.900 | 2,000 | 7,800 | 3.9000 | 1.044 | 1.024 | 1.044 | 1.044 | 1.044 | 7,471 | 1.0441 | 0.00% |
| 2003-02-21 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 5,300 | 20,375 | 3.8443 | 1.044 | 1.031 | 1.044 | 1.031 | 1.044 | 19,798 | 1.0292 | 0.00% |
| 2003-02-20 | 0 | 3.900 | 3.875 | 3.925 | 3.900 | 3.900 | 30,000 | 117,000 | 3.9000 | 1.044 | 1.037 | 1.051 | 1.044 | 1.044 | 112,062 | 1.0441 | 1.30% |
| 2003-02-19 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 40,000 | 154,000 | 3.8500 | 1.031 | 1.031 | 1.044 | 1.031 | 1.031 | 149,416 | 1.0307 | 0.00% |
| 2003-02-18 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.031 | 1.031 | 1.044 | 1.031 | 1.031 | 37,354 | 1.0307 | 0.00% |
| 2003-02-17 | 0 | 3.850 | 3.850 | 3.900 | 3.825 | 3.850 | 30,000 | 115,000 | 3.8333 | 1.031 | 1.031 | 1.044 | 1.024 | 1.031 | 112,062 | 1.0262 | 1.32% |
| 2003-02-14 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.875 | 28,000 | 107,600 | 3.8429 | 1.017 | 1.017 | 1.031 | 1.017 | 1.037 | 104,591 | 1.0288 | 0.00% |
| 2003-02-13 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.800 | 90,060 | 342,224 | 3.8000 | 1.017 | 1.017 | 1.031 | 1.017 | 1.017 | 336,410 | 1.0173 | -1.30% |
| 2003-02-12 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 1.031 | 1.031 | 1.044 | 1.031 | 1.031 | 14,942 | 1.0307 | -0.65% |
| 2003-02-11 | 0 | 3.875 | 3.825 | 3.950 | - | - | 0 | 0 | - | 1.037 | 1.024 | 1.057 | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 3.875 | 3.875 | 3.950 | 3.850 | 3.875 | 18,000 | 69,700 | 3.8722 | 1.037 | 1.037 | 1.057 | 1.031 | 1.037 | 67,237 | 1.0366 | 0.00% |
| 2003-02-07 | 0 | 3.875 | 3.800 | 3.900 | - | - | 0 | 0 | - | 1.037 | 1.017 | 1.044 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 3.875 | 3.825 | 3.875 | 3.800 | 3.900 | 26,000 | 99,700 | 3.8346 | 1.037 | 1.024 | 1.037 | 1.017 | 1.044 | 97,120 | 1.0266 | -0.64% |
| 2003-02-05 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 1.044 | 1.031 | 1.044 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 3.900 | 3.825 | 3.950 | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.044 | 1.024 | 1.057 | 1.044 | 1.044 | 14,942 | 1.0441 | 1.30% |
| 2003-01-30 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.850 | 20,000 | 77,000 | 3.8500 | 1.031 | 1.024 | 1.031 | 1.031 | 1.031 | 74,708 | 1.0307 | 0.00% |
| 2003-01-29 | 0 | 3.850 | 3.850 | 3.950 | 3.825 | 3.850 | 58,000 | 223,250 | 3.8491 | 1.031 | 1.031 | 1.057 | 1.024 | 1.031 | 216,653 | 1.0305 | 0.00% |
| 2003-01-28 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.850 | 178,000 | 685,300 | 3.8500 | 1.031 | 1.017 | 1.031 | 1.031 | 1.031 | 664,900 | 1.0307 | 0.00% |
| 2003-01-27 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.850 | 24,000 | 91,700 | 3.8208 | 1.031 | 1.031 | 1.044 | 1.017 | 1.031 | 89,649 | 1.0229 | 0.00% |
| 2003-01-24 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 28,000 | 108,400 | 3.8714 | 1.031 | 1.031 | 1.044 | 1.031 | 1.044 | 104,591 | 1.0364 | -1.28% |
| 2003-01-23 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 6,000 | 23,300 | 3.8833 | 1.044 | 1.031 | 1.044 | 1.031 | 1.044 | 22,412 | 1.0396 | 0.00% |
| 2003-01-22 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 1.044 | 1.031 | 1.044 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 3.900 | 3.875 | 3.900 | 3.900 | 3.900 | 38,000 | 148,200 | 3.9000 | 1.044 | 1.037 | 1.044 | 1.044 | 1.044 | 141,945 | 1.0441 | 0.00% |
| 2003-01-20 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 24,000 | 93,600 | 3.9000 | 1.044 | 1.031 | 1.044 | 1.044 | 1.044 | 89,649 | 1.0441 | 0.00% |
| 2003-01-17 | 0 | 3.900 | 3.850 | 3.950 | - | - | 0 | 0 | - | 1.044 | 1.031 | 1.057 | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.950 | 22,000 | 85,900 | 3.9045 | 1.044 | 1.037 | 1.057 | 1.044 | 1.057 | 82,179 | 1.0453 | 0.00% |
| 2003-01-15 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.925 | 234,000 | 918,250 | 3.9241 | 1.044 | 1.044 | 1.057 | 1.044 | 1.051 | 874,082 | 1.0505 | 0.00% |
| 2003-01-14 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 110,000 | 429,150 | 3.9014 | 1.044 | 1.044 | 1.051 | 1.044 | 1.051 | 410,893 | 1.0444 | -0.64% |
| 2003-01-13 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.925 | 112,000 | 437,050 | 3.9022 | 1.051 | 1.044 | 1.051 | 1.044 | 1.051 | 418,364 | 1.0447 | 0.64% |
| 2003-01-10 | 0 | 3.900 | 3.875 | 3.900 | 3.900 | 3.925 | 134,000 | 523,250 | 3.9049 | 1.044 | 1.037 | 1.044 | 1.044 | 1.051 | 500,543 | 1.0454 | 0.00% |
| 2003-01-09 | 0 | 3.900 | 3.900 | 3.925 | - | - | 0 | 0 | - | 1.044 | 1.044 | 1.051 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.900 | 96,000 | 374,400 | 3.9000 | 1.044 | 1.044 | 1.051 | 1.044 | 1.044 | 358,598 | 1.0441 | 0.00% |
| 2003-01-07 | 0 | 3.900 | 3.900 | 3.925 | 3.900 | 3.925 | 74,000 | 289,800 | 3.9162 | 1.044 | 1.044 | 1.051 | 1.044 | 1.051 | 276,419 | 1.0484 | -0.64% |
| 2003-01-06 | 0 | 3.925 | 3.925 | 3.950 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 1.051 | 1.051 | 1.057 | 1.051 | 1.051 | 37,354 | 1.0508 | -1.26% |
| 2003-01-03 | 0 | 3.975 | 3.900 | 3.975 | 3.975 | 3.975 | 4,000 | 15,900 | 3.9750 | 1.064 | 1.044 | 1.064 | 1.064 | 1.064 | 14,942 | 1.0641 | 1.27% |
| 2003-01-02 | 0 | 3.925 | 3.875 | 4.000 | - | - | 0 | 0 | - | 1.051 | 1.037 | 1.071 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 3.925 | 3.925 | 4.000 | 3.875 | 3.900 | 58,000 | 225,000 | 3.8793 | 1.051 | 1.051 | 1.071 | 1.037 | 1.044 | 216,653 | 1.0385 | 0.64% |
| 2002-12-30 | 0 | 3.900 | 3.900 | 3.950 | 3.875 | 3.950 | 24,000 | 94,000 | 3.9167 | 1.044 | 1.044 | 1.057 | 1.037 | 1.057 | 89,649 | 1.0485 | -1.89% |
| 2002-12-27 | 0 | 3.975 | 3.900 | 3.975 | - | - | 0 | 0 | - | 1.064 | 1.044 | 1.064 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 3.975 | 3.875 | 3.975 | 3.950 | 3.975 | 50,000 | 197,800 | 3.9560 | 1.064 | 1.037 | 1.064 | 1.057 | 1.064 | 186,770 | 1.0591 | 0.63% |
| 2002-12-23 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.950 | 6,000 | 23,700 | 3.9500 | 1.057 | 1.057 | 1.071 | 1.057 | 1.057 | 22,412 | 1.0575 | 0.00% |
| 2002-12-20 | 0 | 3.950 | 3.850 | 4.000 | 3.950 | 4.000 | 16,000 | 63,800 | 3.9875 | 1.057 | 1.031 | 1.071 | 1.057 | 1.071 | 59,766 | 1.0675 | 0.00% |
| 2002-12-19 | 0 | 3.950 | 3.900 | 3.950 | - | - | 0 | 0 | - | 1.057 | 1.044 | 1.057 | - | - | 0 | - | -0.63% |
| 2002-12-18 | 0 | 3.975 | 3.900 | 4.000 | 3.975 | 3.975 | 2,000 | 7,950 | 3.9750 | 1.064 | 1.044 | 1.071 | 1.064 | 1.064 | 7,471 | 1.0641 | 0.00% |
| 2002-12-17 | 0 | 3.975 | 3.950 | 3.975 | 3.950 | 3.975 | 8,000 | 31,700 | 3.9625 | 1.064 | 1.057 | 1.064 | 1.057 | 1.064 | 29,883 | 1.0608 | 0.00% |
| 2002-12-16 | 0 | 3.975 | 3.875 | 4.000 | - | - | 0 | 0 | - | 1.064 | 1.037 | 1.071 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 3.975 | 3.900 | 3.975 | - | - | 0 | 0 | - | 1.064 | 1.044 | 1.064 | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 3.975 | 3.900 | 3.975 | 3.950 | 3.975 | 6,000 | 23,800 | 3.9667 | 1.064 | 1.044 | 1.064 | 1.057 | 1.064 | 22,412 | 1.0619 | 0.00% |
| 2002-12-11 | 0 | 3.975 | 3.900 | 3.975 | - | - | 0 | 0 | - | 1.064 | 1.044 | 1.064 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 3.975 | 3.875 | 4.000 | - | - | 0 | 0 | - | 1.064 | 1.037 | 1.071 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 3.975 | 3.925 | 3.975 | 3.975 | 3.975 | 10,000 | 39,750 | 3.9750 | 1.064 | 1.051 | 1.064 | 1.064 | 1.064 | 37,354 | 1.0641 | 0.00% |
| 2002-12-06 | 0 | 3.975 | 3.900 | 3.975 | 3.975 | 3.975 | 6,000 | 23,850 | 3.9750 | 1.064 | 1.044 | 1.064 | 1.064 | 1.064 | 22,412 | 1.0641 | 0.00% |
| 2002-12-05 | 0 | 3.975 | 3.900 | 3.975 | 3.975 | 3.975 | 4,000 | 15,900 | 3.9750 | 1.064 | 1.044 | 1.064 | 1.064 | 1.064 | 14,942 | 1.0641 | 0.00% |
| 2002-12-04 | 0 | 3.975 | 3.875 | 3.975 | - | - | 0 | 0 | - | 1.064 | 1.037 | 1.064 | - | - | 0 | - | -0.63% |
| 2002-12-03 | 0 | 4.000 | 3.850 | 4.000 | 3.850 | 4.000 | 14,000 | 55,200 | 3.9429 | 1.071 | 1.031 | 1.071 | 1.031 | 1.071 | 52,296 | 1.0555 | 0.63% |
| 2002-12-02 | 0 | 3.975 | 3.850 | 4.000 | 3.975 | 3.975 | 4,000 | 15,900 | 3.9750 | 1.064 | 1.031 | 1.071 | 1.064 | 1.064 | 14,942 | 1.0641 | 0.00% |
| 2002-11-29 | 0 | 3.975 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.064 | 1.031 | 1.071 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 3.975 | 3.850 | 4.000 | 3.875 | 3.975 | 32,000 | 125,700 | 3.9281 | 1.064 | 1.031 | 1.071 | 1.037 | 1.064 | 119,533 | 1.0516 | 2.58% |
| 2002-11-27 | 0 | 3.875 | 3.850 | 3.875 | 3.875 | 3.875 | 2,000 | 7,750 | 3.8750 | 1.037 | 1.031 | 1.037 | 1.037 | 1.037 | 7,471 | 1.0374 | 0.00% |
| 2002-11-26 | 0 | 3.875 | 3.850 | 3.875 | 3.850 | 3.875 | 8,000 | 30,900 | 3.8625 | 1.037 | 1.031 | 1.037 | 1.031 | 1.037 | 29,883 | 1.0340 | 0.00% |
| 2002-11-25 | 0 | 3.875 | 3.875 | 3.900 | - | - | 0 | 0 | - | 1.037 | 1.037 | 1.044 | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.875 | 16,000 | 61,850 | 3.8656 | 1.037 | 1.037 | 1.044 | 1.031 | 1.037 | 59,766 | 1.0349 | 0.00% |
| 2002-11-21 | 0 | 3.875 | 3.825 | 3.875 | 3.875 | 3.875 | 4,000 | 15,500 | 3.8750 | 1.037 | 1.024 | 1.037 | 1.037 | 1.037 | 14,942 | 1.0374 | 1.31% |
| 2002-11-20 | 0 | 3.825 | 3.825 | 3.875 | 3.825 | 3.850 | 80,000 | 306,250 | 3.8281 | 1.024 | 1.024 | 1.037 | 1.024 | 1.031 | 298,831 | 1.0248 | 0.00% |
| 2002-11-19 | 0 | 3.825 | 3.825 | 3.900 | 3.825 | 3.825 | 30,000 | 114,750 | 3.8250 | 1.024 | 1.024 | 1.044 | 1.024 | 1.024 | 112,062 | 1.0240 | -1.92% |
| 2002-11-18 | 0 | 3.900 | 3.850 | 3.950 | 3.825 | 3.900 | 134,000 | 521,350 | 3.8907 | 1.044 | 1.031 | 1.057 | 1.024 | 1.044 | 500,543 | 1.0416 | 0.00% |
| 2002-11-15 | 0 | 3.900 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.044 | 1.044 | 1.071 | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.950 | 10,400 | 40,740 | 3.9173 | 1.044 | 1.031 | 1.057 | 1.044 | 1.057 | 38,848 | 1.0487 | 0.65% |
| 2002-11-13 | 0 | 3.875 | 3.875 | 3.925 | - | - | 0 | 0 | - | 1.037 | 1.037 | 1.051 | - | - | 0 | - | 0.65% |
| 2002-11-12 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 18,000 | 69,500 | 3.8611 | 1.031 | 1.031 | 1.044 | 1.031 | 1.044 | 67,237 | 1.0337 | -1.28% |
| 2002-11-11 | 0 | 3.900 | 3.900 | 4.050 | 3.850 | 3.850 | 6,000 | 23,100 | 3.8500 | 1.044 | 1.044 | 1.084 | 1.031 | 1.031 | 22,412 | 1.0307 | -1.27% |
| 2002-11-08 | 0 | 3.950 | 3.825 | 4.050 | 3.950 | 3.950 | 2,000 | 7,900 | 3.9500 | 1.057 | 1.024 | 1.084 | 1.057 | 1.057 | 7,471 | 1.0575 | 0.00% |
| 2002-11-07 | 0 | 3.950 | 3.950 | 3.975 | 3.875 | 3.900 | 10,000 | 38,900 | 3.8900 | 1.057 | 1.057 | 1.064 | 1.037 | 1.044 | 37,354 | 1.0414 | 1.28% |
| 2002-11-06 | 0 | 3.900 | 3.850 | 3.925 | 3.850 | 3.900 | 36,000 | 139,850 | 3.8847 | 1.044 | 1.031 | 1.051 | 1.031 | 1.044 | 134,474 | 1.0400 | 2.63% |
| 2002-11-05 | 0 | 3.800 | 3.700 | 3.850 | 3.750 | 3.800 | 4,640 | 17,372 | 3.7440 | 1.017 | 0.991 | 1.031 | 1.004 | 1.017 | 17,332 | 1.0023 | 0.00% |
| 2002-11-04 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.900 | 34,180 | 130,266 | 3.8112 | 1.017 | 1.017 | 1.044 | 1.017 | 1.044 | 127,676 | 1.0203 | 0.00% |
| 2002-11-01 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.800 | 4,000 | 15,200 | 3.8000 | 1.017 | 1.011 | 1.017 | 1.017 | 1.017 | 14,942 | 1.0173 | 0.66% |
| 2002-10-31 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.800 | 46,000 | 174,750 | 3.7989 | 1.011 | 1.011 | 1.031 | 1.011 | 1.017 | 171,828 | 1.0170 | -1.95% |
| 2002-10-30 | 0 | 3.850 | 3.800 | 3.850 | 3.850 | 3.850 | 10,000 | 38,500 | 3.8500 | 1.031 | 1.017 | 1.031 | 1.031 | 1.031 | 37,354 | 1.0307 | 1.32% |
| 2002-10-29 | 0 | 3.800 | 3.800 | 3.875 | 3.800 | 3.850 | 56,000 | 213,650 | 3.8152 | 1.017 | 1.017 | 1.037 | 1.017 | 1.031 | 209,182 | 1.0214 | 0.00% |
| 2002-10-28 | 0 | 3.800 | 3.775 | 3.875 | 3.775 | 3.850 | 32,000 | 121,950 | 3.8109 | 1.017 | 1.011 | 1.037 | 1.011 | 1.031 | 119,533 | 1.0202 | -1.30% |
| 2002-10-25 | 0 | 3.850 | 3.700 | 3.850 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 1.031 | 0.991 | 1.031 | 1.031 | 1.031 | 14,942 | 1.0307 | 0.00% |
| 2002-10-24 | 0 | 3.850 | 3.775 | 3.850 | 3.850 | 3.850 | 4,000 | 15,400 | 3.8500 | 1.031 | 1.011 | 1.031 | 1.031 | 1.031 | 14,942 | 1.0307 | 1.99% |
| 2002-10-23 | 0 | 3.775 | 3.750 | 3.775 | 3.725 | 3.800 | 72,000 | 269,750 | 3.7465 | 1.011 | 1.004 | 1.011 | 0.997 | 1.017 | 268,948 | 1.0030 | 2.03% |
| 2002-10-22 | 0 | 3.700 | 3.650 | 3.700 | 3.700 | 3.750 | 16,000 | 59,500 | 3.7188 | 0.991 | 0.977 | 0.991 | 0.991 | 1.004 | 59,766 | 0.9955 | 0.00% |
| 2002-10-21 | 0 | 3.700 | 3.675 | 3.700 | 3.650 | 3.750 | 142,000 | 523,100 | 3.6838 | 0.991 | 0.984 | 0.991 | 0.977 | 1.004 | 530,426 | 0.9862 | 1.37% |
| 2002-10-18 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.700 | 70,000 | 255,950 | 3.6564 | 0.977 | 0.970 | 0.977 | 0.977 | 0.991 | 261,478 | 0.9789 | 1.39% |
| 2002-10-17 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.625 | 70,000 | 252,500 | 3.6071 | 0.964 | 0.964 | 0.977 | 0.964 | 0.970 | 261,478 | 0.9657 | 0.00% |
| 2002-10-16 | 0 | 3.600 | 3.575 | 3.625 | 3.600 | 3.750 | 266,000 | 959,850 | 3.6085 | 0.964 | 0.957 | 0.970 | 0.964 | 1.004 | 993,615 | 0.9660 | 0.00% |
| 2002-10-15 | 0 | 3.600 | 3.575 | 3.600 | 3.550 | 3.600 | 88,000 | 315,550 | 3.5858 | 0.964 | 0.957 | 0.964 | 0.950 | 0.964 | 328,715 | 0.9600 | 2.13% |
| 2002-10-11 | 0 | 3.525 | 3.525 | 3.575 | 3.525 | 3.600 | 6,000 | 21,450 | 3.5750 | 0.944 | 0.944 | 0.957 | 0.944 | 0.964 | 22,412 | 0.9571 | -1.40% |
| 2002-10-10 | 0 | 3.575 | 3.500 | 3.575 | 3.500 | 3.575 | 36,000 | 126,450 | 3.5125 | 0.957 | 0.937 | 0.957 | 0.937 | 0.957 | 134,474 | 0.9403 | -0.69% |
| 2002-10-09 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 78,000 | 280,300 | 3.5936 | 0.964 | 0.957 | 0.964 | 0.957 | 0.964 | 291,361 | 0.9620 | 0.00% |
| 2002-10-08 | 0 | 3.600 | 3.525 | 3.600 | 3.500 | 3.625 | 122,000 | 431,400 | 3.5361 | 0.964 | 0.944 | 0.964 | 0.937 | 0.970 | 455,718 | 0.9466 | -1.37% |
| 2002-10-07 | 0 | 3.650 | 3.600 | 3.650 | 3.600 | 3.650 | 468,580 | 1,689,530 | 3.6056 | 0.977 | 0.964 | 0.977 | 0.964 | 0.977 | 1,750,331 | 0.9653 | -1.35% |
| 2002-10-04 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.750 | 32,000 | 118,600 | 3.7063 | 0.991 | 0.991 | 0.997 | 0.991 | 1.004 | 119,533 | 0.9922 | 0.00% |
| 2002-10-03 | 0 | 3.700 | 3.650 | 3.725 | 3.700 | 3.775 | 34,000 | 126,550 | 3.7221 | 0.991 | 0.977 | 0.997 | 0.991 | 1.011 | 127,003 | 0.9964 | -1.33% |
| 2002-10-02 | 0 | 3.750 | 3.750 | 3.775 | 3.700 | 3.800 | 14,000 | 52,600 | 3.7571 | 1.004 | 1.004 | 1.011 | 0.991 | 1.017 | 52,296 | 1.0058 | -0.66% |
| 2002-09-30 | 0 | 3.775 | 3.750 | 3.775 | 3.725 | 3.800 | 70,000 | 264,000 | 3.7714 | 1.011 | 1.004 | 1.011 | 0.997 | 1.017 | 261,478 | 1.0096 | 1.34% |
| 2002-09-27 | 0 | 3.725 | 3.725 | 3.775 | 3.725 | 3.800 | 224,000 | 842,050 | 3.7592 | 0.997 | 0.997 | 1.011 | 0.997 | 1.017 | 836,728 | 1.0064 | -1.97% |
| 2002-09-26 | 0 | 3.800 | 3.725 | 3.800 | 3.800 | 3.800 | 24,000 | 91,200 | 3.8000 | 1.017 | 0.997 | 1.017 | 1.017 | 1.017 | 89,649 | 1.0173 | 1.33% |
| 2002-09-25 | 0 | 3.750 | 3.750 | 3.775 | 3.725 | 3.750 | 28,000 | 104,900 | 3.7464 | 1.004 | 1.004 | 1.011 | 0.997 | 1.004 | 104,591 | 1.0030 | -1.32% |
| 2002-09-24 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 792,000 | 2,989,750 | 3.7749 | 1.017 | 1.004 | 1.017 | 1.004 | 1.017 | 2,958,432 | 1.0106 | -0.65% |
| 2002-09-23 | 0 | 3.825 | 3.750 | 3.850 | 3.725 | 3.825 | 8,000 | 30,200 | 3.7750 | 1.024 | 1.004 | 1.031 | 0.997 | 1.024 | 29,883 | 1.0106 | -0.65% |
| 2002-09-20 | 0 | 3.850 | 3.800 | 3.875 | 3.800 | 3.850 | 716,000 | 2,755,600 | 3.8486 | 1.031 | 1.017 | 1.037 | 1.017 | 1.031 | 2,674,542 | 1.0303 | 0.00% |
| 2002-09-19 | 0 | 3.850 | 3.750 | 3.850 | 3.800 | 3.850 | 12,000 | 45,700 | 3.8083 | 1.031 | 1.004 | 1.031 | 1.017 | 1.031 | 44,825 | 1.0195 | 2.67% |
| 2002-09-18 | 0 | 3.750 | 3.750 | 3.900 | 3.750 | 3.850 | 44,000 | 167,900 | 3.8159 | 1.004 | 1.004 | 1.044 | 1.004 | 1.031 | 164,357 | 1.0216 | -2.60% |
| 2002-09-17 | 0 | 3.850 | 3.900 | 3.950 | 3.750 | 3.850 | 32,000 | 122,250 | 3.8203 | 1.031 | 1.044 | 1.057 | 1.004 | 1.031 | 119,533 | 1.0227 | 1.32% |
| 2002-09-16 | 0 | 3.800 | 3.800 | 3.850 | 3.800 | 3.900 | 56,000 | 215,900 | 3.8554 | 1.017 | 1.017 | 1.031 | 1.017 | 1.044 | 209,182 | 1.0321 | -1.94% |
| 2002-09-13 | 0 | 3.875 | 3.875 | 3.950 | 3.850 | 3.975 | 18,000 | 70,050 | 3.8917 | 1.037 | 1.037 | 1.057 | 1.031 | 1.064 | 67,237 | 1.0418 | -2.52% |
| 2002-09-12 | 0 | 3.975 | 3.975 | 4.050 | 3.975 | 3.975 | 2,000 | 7,950 | 3.9750 | 1.064 | 1.064 | 1.084 | 1.064 | 1.064 | 7,471 | 1.0641 | 1.92% |
| 2002-09-11 | 0 | 3.900 | 3.900 | 3.925 | - | - | 0 | 0 | - | 1.044 | 1.044 | 1.051 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 3.900 | 3.850 | 3.900 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.044 | 1.031 | 1.044 | 1.057 | 1.057 | 14,942 | 1.0575 | 0.00% |
| 2002-09-09 | 0 | 3.900 | 3.900 | 3.925 | 3.825 | 3.875 | 30,000 | 115,300 | 3.8433 | 1.044 | 1.044 | 1.051 | 1.024 | 1.037 | 112,062 | 1.0289 | 0.00% |
| 2002-09-06 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 3.900 | 40,000 | 155,650 | 3.8913 | 1.044 | 1.031 | 1.044 | 1.031 | 1.044 | 149,416 | 1.0417 | 0.00% |
| 2002-09-05 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.975 | 70,000 | 273,450 | 3.9064 | 1.044 | 1.031 | 1.044 | 1.044 | 1.064 | 261,478 | 1.0458 | -1.27% |
| 2002-09-04 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.050 | 62,000 | 248,900 | 4.0145 | 1.057 | 1.051 | 1.064 | 1.044 | 1.057 | 237,458 | 1.0482 | 1.25% |
| 2002-09-03 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.025 | 50,000 | 200,100 | 4.0020 | 1.044 | 1.038 | 1.044 | 1.038 | 1.051 | 191,498 | 1.0449 | 0.00% |
| 2002-09-02 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 56,440 | 225,716 | 3.9992 | 1.044 | 1.038 | 1.044 | 1.044 | 1.044 | 216,163 | 1.0442 | -1.23% |
| 2002-08-30 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 54,000 | 218,100 | 4.0389 | 1.057 | 1.051 | 1.057 | 1.051 | 1.057 | 206,818 | 1.0546 | 1.25% |
| 2002-08-29 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.044 | 1.044 | 1.051 | 1.044 | 1.044 | 38,300 | 1.0444 | -0.62% |
| 2002-08-28 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.025 | 30,000 | 120,750 | 4.0250 | 1.051 | 1.044 | 1.057 | 1.051 | 1.051 | 114,899 | 1.0509 | -0.62% |
| 2002-08-27 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.050 | 14,000 | 56,700 | 4.0500 | 1.057 | 1.044 | 1.057 | 1.057 | 1.057 | 53,619 | 1.0575 | 0.00% |
| 2002-08-26 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 26,000 | 104,900 | 4.0346 | 1.057 | 1.051 | 1.057 | 1.051 | 1.057 | 99,579 | 1.0534 | 0.62% |
| 2002-08-23 | 0 | 4.025 | 4.000 | 4.050 | 4.000 | 4.025 | 150,000 | 600,500 | 4.0033 | 1.051 | 1.044 | 1.057 | 1.044 | 1.051 | 574,494 | 1.0453 | 0.00% |
| 2002-08-22 | 0 | 4.025 | 4.025 | 4.075 | 4.000 | 4.025 | 106,000 | 426,300 | 4.0217 | 1.051 | 1.051 | 1.064 | 1.044 | 1.051 | 405,976 | 1.0501 | 1.90% |
| 2002-08-21 | 0 | 3.950 | 3.950 | 4.000 | 3.900 | 3.975 | 34,000 | 134,100 | 3.9441 | 1.031 | 1.031 | 1.044 | 1.018 | 1.038 | 130,219 | 1.0298 | -0.63% |
| 2002-08-20 | 0 | 3.975 | 3.950 | 4.025 | 3.975 | 4.000 | 105,860 | 422,408 | 3.9903 | 1.038 | 1.031 | 1.051 | 1.038 | 1.044 | 405,440 | 1.0419 | 0.00% |
| 2002-08-19 | 0 | 3.975 | 3.950 | 4.000 | 3.850 | 3.975 | 90,600 | 353,950 | 3.9067 | 1.038 | 1.031 | 1.044 | 1.005 | 1.038 | 346,994 | 1.0200 | 3.25% |
| 2002-08-16 | 0 | 3.850 | 3.850 | 3.950 | 3.825 | 4.000 | 93,333 | 364,199 | 3.9021 | 1.005 | 1.005 | 1.031 | 0.999 | 1.044 | 357,462 | 1.0188 | -1.28% |
| 2002-08-15 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.900 | 14,000 | 54,600 | 3.9000 | 1.018 | 1.012 | 1.031 | 1.018 | 1.018 | 53,619 | 1.0183 | 0.65% |
| 2002-08-14 | 0 | 3.875 | 3.825 | 3.925 | 3.850 | 3.925 | 22,000 | 85,350 | 3.8795 | 1.012 | 0.999 | 1.025 | 1.005 | 1.025 | 84,259 | 1.0129 | 1.31% |
| 2002-08-13 | 0 | 3.825 | 3.800 | 3.925 | 3.800 | 4.000 | 70,000 | 269,500 | 3.8500 | 0.999 | 0.992 | 1.025 | 0.992 | 1.044 | 268,097 | 1.0052 | -1.92% |
| 2002-08-12 | 0 | 3.900 | 3.850 | 3.900 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.018 | 1.005 | 1.018 | 1.044 | 1.044 | 15,320 | 1.0444 | -2.50% |
| 2002-08-09 | 0 | 4.000 | 3.900 | 4.025 | 4.000 | 4.050 | 14,000 | 56,500 | 4.0357 | 1.044 | 1.018 | 1.051 | 1.044 | 1.057 | 53,619 | 1.0537 | 2.56% |
| 2002-08-08 | 0 | 3.900 | 3.900 | 3.950 | 3.875 | 3.900 | 150,000 | 584,250 | 3.8950 | 1.018 | 1.018 | 1.031 | 1.012 | 1.018 | 574,494 | 1.0170 | -1.27% |
| 2002-08-07 | 0 | 3.950 | 3.875 | 3.950 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.031 | 1.012 | 1.031 | 1.044 | 1.044 | 38,300 | 1.0444 | 2.60% |
| 2002-08-06 | 0 | 3.850 | 3.800 | 3.950 | 3.850 | 3.950 | 36,000 | 141,400 | 3.9278 | 1.005 | 0.992 | 1.031 | 1.005 | 1.031 | 137,879 | 1.0255 | -4.35% |
| 2002-08-05 | 0 | 4.025 | 4.025 | 4.050 | - | - | 4,000 | 15,800 | 3.9500 | 1.051 | 1.051 | 1.057 | - | - | 15,320 | 1.0313 | 0.00% |
| 2002-08-02 | 0 | 4.025 | 3.950 | 4.050 | 4.025 | 4.025 | 2,000 | 8,050 | 4.0250 | 1.051 | 1.031 | 1.057 | 1.051 | 1.051 | 7,660 | 1.0509 | -0.62% |
| 2002-08-01 | 0 | 4.050 | 4.050 | 4.075 | - | - | 0 | 0 | - | 1.057 | 1.057 | 1.064 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 4.050 | 3.950 | 4.125 | 3.950 | 4.050 | 8,000 | 32,000 | 4.0000 | 1.057 | 1.031 | 1.077 | 1.031 | 1.057 | 30,640 | 1.0444 | 0.00% |
| 2002-07-30 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.075 | 90,000 | 365,500 | 4.0611 | 1.057 | 1.051 | 1.064 | 1.051 | 1.064 | 344,696 | 1.0604 | 1.25% |
| 2002-07-29 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 36,000 | 142,700 | 3.9639 | 1.044 | 1.031 | 1.044 | 1.031 | 1.044 | 137,879 | 1.0350 | 1.27% |
| 2002-07-26 | 0 | 3.950 | 3.950 | 3.975 | 3.925 | 4.000 | 128,000 | 506,250 | 3.9551 | 1.031 | 1.031 | 1.038 | 1.025 | 1.044 | 490,235 | 1.0327 | -1.25% |
| 2002-07-25 | 0 | 4.000 | 3.950 | 4.125 | 4.000 | 4.050 | 24,000 | 96,500 | 4.0208 | 1.044 | 1.031 | 1.077 | 1.044 | 1.057 | 91,919 | 1.0498 | -2.44% |
| 2002-07-24 | 0 | 4.100 | 4.000 | 4.100 | 4.075 | 4.100 | 80,000 | 327,400 | 4.0925 | 1.071 | 1.044 | 1.071 | 1.064 | 1.071 | 306,397 | 1.0685 | 0.00% |
| 2002-07-23 | 0 | 4.100 | 4.050 | 4.100 | 4.000 | 4.100 | 72,000 | 292,500 | 4.0625 | 1.071 | 1.057 | 1.071 | 1.044 | 1.071 | 275,757 | 1.0607 | -1.20% |
| 2002-07-22 | 0 | 4.150 | 4.075 | 4.150 | 4.050 | 4.200 | 18,000 | 74,100 | 4.1167 | 1.084 | 1.064 | 1.084 | 1.057 | 1.097 | 68,939 | 1.0749 | -2.35% |
| 2002-07-19 | 0 | 4.250 | 4.100 | 4.275 | 4.200 | 4.250 | 10,000 | 42,300 | 4.2300 | 1.110 | 1.071 | 1.116 | 1.097 | 1.110 | 38,300 | 1.1044 | 0.00% |
| 2002-07-18 | 0 | 4.250 | 4.150 | 4.300 | 4.200 | 4.300 | 54,000 | 230,150 | 4.2620 | 1.110 | 1.084 | 1.123 | 1.097 | 1.123 | 206,818 | 1.1128 | 0.00% |
| 2002-07-17 | 0 | 4.250 | 4.250 | 4.275 | 4.175 | 4.200 | 10,000 | 41,950 | 4.1950 | 1.110 | 1.110 | 1.116 | 1.090 | 1.097 | 38,300 | 1.0953 | -1.73% |
| 2002-07-16 | 0 | 4.325 | 4.300 | 4.325 | 4.225 | 4.325 | 72,000 | 305,900 | 4.2486 | 1.129 | 1.123 | 1.129 | 1.103 | 1.129 | 275,757 | 1.1093 | -0.57% |
| 2002-07-15 | 0 | 4.350 | 4.325 | 4.350 | 4.200 | 4.350 | 50,000 | 213,800 | 4.2760 | 1.136 | 1.129 | 1.136 | 1.097 | 1.136 | 191,498 | 1.1165 | 1.75% |
| 2002-07-12 | 0 | 4.275 | 4.350 | 4.400 | 4.200 | 4.350 | 154,000 | 653,150 | 4.2412 | 1.116 | 1.136 | 1.149 | 1.097 | 1.136 | 589,814 | 1.1074 | 1.79% |
| 2002-07-11 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.275 | 60,000 | 253,850 | 4.2308 | 1.097 | 1.097 | 1.103 | 1.097 | 1.116 | 229,798 | 1.1047 | -1.75% |
| 2002-07-10 | 0 | 4.275 | 4.275 | 4.350 | 4.250 | 4.275 | 52,000 | 221,050 | 4.2510 | 1.116 | 1.116 | 1.136 | 1.110 | 1.116 | 199,158 | 1.1099 | -0.58% |
| 2002-07-09 | 0 | 4.300 | 4.250 | 4.300 | 4.300 | 4.300 | 26,000 | 111,800 | 4.3000 | 1.123 | 1.110 | 1.123 | 1.123 | 1.123 | 99,579 | 1.1227 | 0.00% |
| 2002-07-08 | 0 | 4.300 | 4.300 | 4.350 | 4.300 | 4.325 | 44,340 | 190,978 | 4.3071 | 1.123 | 1.123 | 1.136 | 1.123 | 1.129 | 169,820 | 1.1246 | -1.15% |
| 2002-07-05 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.350 | 14,000 | 60,550 | 4.3250 | 1.136 | 1.123 | 1.136 | 1.123 | 1.136 | 53,619 | 1.1293 | 0.00% |
| 2002-07-04 | 0 | 4.350 | 4.350 | 4.400 | - | - | 0 | 0 | - | 1.136 | 1.136 | 1.149 | - | - | 0 | - | 1.16% |
| 2002-07-03 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.300 | 6,000 | 25,800 | 4.3000 | 1.123 | 1.116 | 1.123 | 1.123 | 1.123 | 22,980 | 1.1227 | 0.00% |
| 2002-07-02 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.350 | 16,000 | 69,000 | 4.3125 | 1.123 | 1.116 | 1.123 | 1.123 | 1.136 | 61,279 | 1.1260 | -2.82% |
| 2002-06-28 | 0 | 4.425 | 4.300 | 4.450 | 4.300 | 4.425 | 60,000 | 263,000 | 4.3833 | 1.155 | 1.123 | 1.162 | 1.123 | 1.155 | 229,798 | 1.1445 | 1.72% |
| 2002-06-27 | 0 | 4.350 | 4.325 | 4.350 | 4.300 | 4.350 | 48,000 | 207,000 | 4.3125 | 1.136 | 1.129 | 1.136 | 1.123 | 1.136 | 183,838 | 1.1260 | 0.00% |
| 2002-06-26 | 0 | 4.350 | 4.175 | 4.375 | 4.175 | 4.350 | 68,000 | 290,050 | 4.2654 | 1.136 | 1.090 | 1.142 | 1.090 | 1.136 | 260,437 | 1.1137 | 1.16% |
| 2002-06-25 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.300 | 36,000 | 154,800 | 4.3000 | 1.123 | 1.116 | 1.123 | 1.123 | 1.123 | 137,879 | 1.1227 | 0.00% |
| 2002-06-24 | 0 | 4.300 | 4.275 | 4.325 | 4.275 | 4.300 | 48,000 | 206,250 | 4.2969 | 1.123 | 1.116 | 1.129 | 1.116 | 1.123 | 183,838 | 1.1219 | -0.58% |
| 2002-06-21 | 0 | 4.325 | 4.225 | 4.325 | 4.250 | 4.325 | 14,000 | 60,100 | 4.2929 | 1.129 | 1.103 | 1.129 | 1.110 | 1.129 | 53,619 | 1.1209 | 0.00% |
| 2002-06-20 | 0 | 4.325 | 4.250 | 4.325 | 4.200 | 4.325 | 52,000 | 223,500 | 4.2981 | 1.129 | 1.110 | 1.129 | 1.097 | 1.129 | 199,158 | 1.1222 | -0.57% |
| 2002-06-19 | 0 | 4.350 | 4.350 | 4.400 | 4.175 | 4.350 | 128,000 | 546,100 | 4.2664 | 1.136 | 1.136 | 1.149 | 1.090 | 1.136 | 490,235 | 1.1140 | 0.58% |
| 2002-06-18 | 0 | 4.325 | 4.275 | 4.375 | 4.300 | 4.350 | 76,000 | 328,650 | 4.3243 | 1.129 | 1.116 | 1.142 | 1.123 | 1.136 | 291,077 | 1.1291 | -1.14% |
| 2002-06-17 | 0 | 4.375 | 4.225 | 4.400 | 4.300 | 4.400 | 102,000 | 441,750 | 4.3309 | 1.142 | 1.103 | 1.149 | 1.123 | 1.149 | 390,656 | 1.1308 | -1.13% |
| 2002-06-14 | 0 | 4.425 | 4.350 | 4.425 | 4.325 | 4.425 | 98,000 | 425,900 | 4.3459 | 1.155 | 1.136 | 1.155 | 1.129 | 1.155 | 375,336 | 1.1347 | 1.14% |
| 2002-06-13 | 0 | 4.375 | 4.375 | 4.400 | 4.325 | 4.375 | 36,000 | 156,650 | 4.3514 | 1.142 | 1.142 | 1.149 | 1.129 | 1.142 | 137,879 | 1.1361 | 0.57% |
| 2002-06-12 | 0 | 4.350 | 4.325 | 4.350 | 4.350 | 4.400 | 88,000 | 383,750 | 4.3608 | 1.136 | 1.129 | 1.136 | 1.136 | 1.149 | 337,037 | 1.1386 | -1.14% |
| 2002-06-11 | 0 | 4.400 | 4.375 | 4.425 | 4.375 | 4.400 | 32,000 | 140,650 | 4.3953 | 1.149 | 1.142 | 1.155 | 1.142 | 1.149 | 122,559 | 1.1476 | 0.00% |
| 2002-06-10 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 4.400 | 42,000 | 184,700 | 4.3976 | 1.149 | 1.142 | 1.149 | 1.136 | 1.149 | 160,858 | 1.1482 | 0.00% |
| 2002-06-07 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 20,580 | 89,565 | 4.3520 | 1.149 | 1.136 | 1.149 | 1.136 | 1.149 | 78,821 | 1.1363 | 0.00% |
| 2002-06-06 | 0 | 4.400 | 4.350 | 4.400 | 4.400 | 4.450 | 10,000 | 44,300 | 4.4300 | 1.149 | 1.136 | 1.149 | 1.149 | 1.162 | 38,300 | 1.1567 | 1.15% |
| 2002-06-05 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.375 | 76,000 | 330,700 | 4.3513 | 1.136 | 1.136 | 1.149 | 1.136 | 1.142 | 291,077 | 1.1361 | -1.14% |
| 2002-06-04 | 0 | 4.400 | 4.400 | 4.450 | 4.350 | 4.400 | 46,000 | 200,200 | 4.3522 | 1.149 | 1.149 | 1.162 | 1.136 | 1.149 | 176,178 | 1.1363 | 0.00% |
| 2002-06-03 | 0 | 4.400 | 4.400 | 4.450 | 4.350 | 4.350 | 20,000 | 87,000 | 4.3500 | 1.149 | 1.149 | 1.162 | 1.136 | 1.136 | 76,599 | 1.1358 | 1.15% |
| 2002-05-31 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.400 | 34,000 | 149,400 | 4.3941 | 1.136 | 1.136 | 1.149 | 1.136 | 1.149 | 130,219 | 1.1473 | -1.14% |
| 2002-05-30 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 34,000 | 149,600 | 4.4000 | 1.149 | 1.149 | 1.175 | 1.149 | 1.149 | 130,219 | 1.1488 | 0.00% |
| 2002-05-29 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 474,000 | 2,085,600 | 4.4000 | 1.149 | 1.149 | 1.175 | 1.149 | 1.149 | 1,815,401 | 1.1488 | 0.00% |
| 2002-05-28 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.450 | 74,000 | 328,550 | 4.4399 | 1.149 | 1.149 | 1.162 | 1.149 | 1.162 | 283,417 | 1.1592 | -2.22% |
| 2002-05-27 | 0 | 4.500 | 4.475 | 4.500 | 4.425 | 4.500 | 10,000 | 44,700 | 4.4700 | 1.175 | 1.168 | 1.175 | 1.155 | 1.175 | 38,300 | 1.1671 | 1.12% |
| 2002-05-24 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.450 | 47,840 | 212,704 | 4.4462 | 1.162 | 1.162 | 1.175 | 1.162 | 1.162 | 183,225 | 1.1609 | -1.11% |
| 2002-05-23 | 0 | 4.500 | 4.425 | 4.500 | - | - | 4,000 | 18,000 | 4.5000 | 1.175 | 1.155 | 1.175 | - | - | 15,320 | 1.1749 | 0.00% |
| 2002-05-22 | 0 | 4.500 | 4.550 | 4.600 | 4.400 | 4.550 | 86,000 | 385,300 | 4.4802 | 1.175 | 1.188 | 1.201 | 1.149 | 1.188 | 329,377 | 1.1698 | 2.27% |
| 2002-05-21 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.500 | 48,000 | 213,950 | 4.4573 | 1.149 | 1.149 | 1.175 | 1.149 | 1.175 | 183,838 | 1.1638 | -2.22% |
| 2002-05-17 | 0 | 4.500 | 4.450 | 4.600 | 4.425 | 4.500 | 118,000 | 525,700 | 4.4551 | 1.175 | 1.162 | 1.201 | 1.155 | 1.175 | 451,935 | 1.1632 | 1.69% |
| 2002-05-16 | 0 | 4.425 | 4.425 | 4.475 | 4.425 | 4.425 | 20,000 | 88,500 | 4.4250 | 1.155 | 1.155 | 1.168 | 1.155 | 1.155 | 76,599 | 1.1554 | -0.56% |
| 2002-05-15 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 54,400 | 242,790 | 4.4631 | 1.162 | 1.162 | 1.168 | 1.162 | 1.168 | 208,350 | 1.1653 | 0.56% |
| 2002-05-14 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.450 | 120,000 | 530,000 | 4.4167 | 1.155 | 1.155 | 1.162 | 1.149 | 1.162 | 459,595 | 1.1532 | -1.12% |
| 2002-05-13 | 0 | 4.475 | 4.450 | 4.500 | 4.450 | 4.500 | 38,000 | 170,450 | 4.4855 | 1.168 | 1.162 | 1.175 | 1.162 | 1.175 | 145,539 | 1.1712 | -0.56% |
| 2002-05-10 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.500 | 30,000 | 135,000 | 4.5000 | 1.175 | 1.175 | 1.181 | 1.175 | 1.175 | 114,899 | 1.1749 | 0.00% |
| 2002-05-09 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.550 | 54,000 | 243,800 | 4.5148 | 1.175 | 1.175 | 1.188 | 1.175 | 1.188 | 206,818 | 1.1788 | -1.10% |
| 2002-05-08 | 0 | 4.550 | 4.500 | 4.550 | - | - | 0 | 0 | - | 1.188 | 1.175 | 1.188 | - | - | 0 | - | -1.09% |
| 2002-05-07 | 0 | 4.600 | 4.525 | 4.600 | 4.575 | 4.600 | 34,000 | 155,900 | 4.5853 | 1.201 | 1.181 | 1.201 | 1.195 | 1.201 | 130,219 | 1.1972 | 0.00% |
| 2002-05-06 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 256,000 | 1,173,700 | 4.5848 | 1.201 | 1.188 | 1.201 | 1.188 | 1.201 | 980,470 | 1.1971 | 1.10% |
| 2002-05-03 | 0 | 4.550 | 4.550 | 4.600 | 4.425 | 4.575 | 424,640 | 1,915,418 | 4.5107 | 1.188 | 1.188 | 1.201 | 1.155 | 1.195 | 1,626,354 | 1.1777 | 2.25% |
| 2002-05-02 | 0 | 4.450 | 4.450 | 4.475 | 4.400 | 4.450 | 184,000 | 813,800 | 4.4228 | 1.162 | 1.162 | 1.168 | 1.149 | 1.162 | 704,713 | 1.1548 | 1.71% |
| 2002-04-30 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.375 | 240,000 | 1,049,750 | 4.3740 | 1.142 | 1.142 | 1.149 | 1.136 | 1.142 | 919,191 | 1.1420 | 0.00% |
| 2002-04-29 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.375 | 38,000 | 166,150 | 4.3724 | 1.142 | 1.136 | 1.149 | 1.136 | 1.142 | 145,539 | 1.1416 | -1.13% |
| 2002-04-26 | 0 | 4.425 | 4.375 | 4.425 | 4.300 | 4.425 | 182,000 | 788,900 | 4.3346 | 1.155 | 1.142 | 1.155 | 1.123 | 1.155 | 697,053 | 1.1318 | 1.14% |
| 2002-04-25 | 0 | 4.375 | 4.325 | 4.375 | 4.325 | 4.375 | 36,000 | 156,350 | 4.3431 | 1.142 | 1.129 | 1.142 | 1.129 | 1.142 | 137,879 | 1.1340 | 0.57% |
| 2002-04-24 | 0 | 4.350 | 4.325 | 4.375 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 1.136 | 1.129 | 1.142 | 1.136 | 1.136 | 15,320 | 1.1358 | -0.57% |
| 2002-04-23 | 0 | 4.375 | 4.300 | 4.375 | 4.375 | 4.400 | 212,000 | 927,700 | 4.3759 | 1.142 | 1.123 | 1.142 | 1.142 | 1.149 | 811,952 | 1.1426 | -0.57% |
| 2002-04-22 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.450 | 84,000 | 368,750 | 4.3899 | 1.149 | 1.142 | 1.149 | 1.142 | 1.162 | 321,717 | 1.1462 | 0.57% |
| 2002-04-19 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.375 | 114,000 | 497,250 | 4.3618 | 1.142 | 1.142 | 1.149 | 1.136 | 1.142 | 436,616 | 1.1389 | 0.57% |
| 2002-04-18 | 0 | 4.350 | 4.350 | 4.375 | 4.275 | 4.375 | 352,000 | 1,523,900 | 4.3293 | 1.136 | 1.136 | 1.142 | 1.116 | 1.142 | 1,348,146 | 1.1304 | 1.16% |
| 2002-04-17 | 0 | 4.300 | 4.275 | 4.300 | 4.200 | 4.300 | 92,000 | 390,650 | 4.2462 | 1.123 | 1.116 | 1.123 | 1.097 | 1.123 | 352,356 | 1.1087 | 2.38% |
| 2002-04-16 | 0 | 4.200 | 4.175 | 4.225 | 4.175 | 4.200 | 60,000 | 251,500 | 4.1917 | 1.097 | 1.090 | 1.103 | 1.090 | 1.097 | 229,798 | 1.0944 | 0.00% |
| 2002-04-15 | 0 | 4.200 | 4.125 | 4.275 | 4.200 | 4.200 | 18,000 | 75,600 | 4.2000 | 1.097 | 1.077 | 1.116 | 1.097 | 1.097 | 68,939 | 1.0966 | 0.00% |
| 2002-04-12 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 8,000 | 33,600 | 4.2000 | 1.097 | 1.097 | 1.110 | 1.097 | 1.097 | 30,640 | 1.0966 | 0.00% |
| 2002-04-11 | 0 | 4.200 | 4.150 | 4.225 | 4.200 | 4.200 | 90,000 | 378,000 | 4.2000 | 1.097 | 1.084 | 1.103 | 1.097 | 1.097 | 344,696 | 1.0966 | 0.60% |
| 2002-04-10 | 0 | 4.275 | 4.250 | 4.275 | 4.250 | 4.275 | 24,000 | 102,450 | 4.2688 | 1.090 | 1.084 | 1.090 | 1.084 | 1.090 | 94,121 | 1.0885 | 1.18% |
| 2002-04-09 | 0 | 4.225 | 4.225 | 4.275 | - | - | 0 | 0 | - | 1.077 | 1.077 | 1.090 | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 4.225 | 4.225 | 4.300 | 4.225 | 4.250 | 70,000 | 297,450 | 4.2493 | 1.077 | 1.077 | 1.096 | 1.077 | 1.084 | 274,519 | 1.0835 | -0.59% |
| 2002-04-04 | 0 | 4.250 | 4.250 | 4.325 | 4.250 | 4.275 | 30,000 | 128,000 | 4.2667 | 1.084 | 1.084 | 1.103 | 1.084 | 1.090 | 117,651 | 1.0880 | 0.00% |
| 2002-04-03 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.250 | 10,000 | 42,500 | 4.2500 | 1.084 | 1.084 | 1.096 | 1.084 | 1.084 | 39,217 | 1.0837 | -1.16% |
| 2002-04-02 | 0 | 4.300 | 4.275 | 4.325 | 4.275 | 4.300 | 40,000 | 171,750 | 4.2938 | 1.096 | 1.090 | 1.103 | 1.090 | 1.096 | 156,868 | 1.0949 | -0.58% |
| 2002-03-28 | 0 | 4.325 | 4.300 | 4.350 | 4.300 | 4.350 | 1,082,000 | 4,653,600 | 4.3009 | 1.103 | 1.096 | 1.109 | 1.096 | 1.109 | 4,243,275 | 1.0967 | 0.58% |
| 2002-03-27 | 0 | 4.300 | 4.250 | 4.400 | 4.250 | 4.325 | 124,000 | 529,250 | 4.2681 | 1.096 | 1.084 | 1.122 | 1.084 | 1.103 | 486,290 | 1.0883 | 1.18% |
| 2002-03-26 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 6,000 | 25,400 | 4.2333 | 1.084 | 1.071 | 1.084 | 1.071 | 1.084 | 23,530 | 1.0795 | 0.59% |
| 2002-03-25 | 0 | 4.225 | 4.200 | 4.250 | 4.200 | 4.225 | 208,000 | 876,100 | 4.2120 | 1.077 | 1.071 | 1.084 | 1.071 | 1.077 | 815,713 | 1.0740 | 0.00% |
| 2002-03-22 | 0 | 4.225 | 4.225 | 4.250 | 4.175 | 4.250 | 240,000 | 1,011,350 | 4.2140 | 1.077 | 1.077 | 1.084 | 1.065 | 1.084 | 941,207 | 1.0745 | 0.60% |
| 2002-03-21 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.200 | 110,000 | 458,850 | 4.1714 | 1.071 | 1.065 | 1.071 | 1.058 | 1.071 | 431,387 | 1.0637 | 0.60% |
| 2002-03-20 | 0 | 4.175 | 4.150 | 4.225 | 4.150 | 4.300 | 436,000 | 1,826,800 | 4.1899 | 1.065 | 1.058 | 1.077 | 1.058 | 1.096 | 1,709,860 | 1.0684 | 0.00% |
| 2002-03-19 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.300 | 618,000 | 2,592,650 | 4.1952 | 1.065 | 1.058 | 1.065 | 1.065 | 1.096 | 2,423,608 | 1.0697 | -2.91% |
| 2002-03-18 | 0 | 4.300 | 4.200 | 4.300 | 4.200 | 4.325 | 671,600 | 2,858,050 | 4.2556 | 1.096 | 1.071 | 1.096 | 1.071 | 1.103 | 2,633,811 | 1.0851 | -2.27% |
| 2002-03-15 | 0 | 4.400 | 4.350 | 4.425 | 4.350 | 4.400 | 360,000 | 1,572,400 | 4.3678 | 1.122 | 1.109 | 1.128 | 1.109 | 1.122 | 1,411,811 | 1.1137 | 0.00% |
| 2002-03-14 | 0 | 4.400 | 4.375 | 4.425 | 4.375 | 4.700 | 537,240 | 2,394,054 | 4.4562 | 1.122 | 1.116 | 1.128 | 1.116 | 1.198 | 2,106,892 | 1.1363 | -6.38% |
| 2002-03-13 | 0 | 4.700 | 4.650 | 4.725 | 4.700 | 4.725 | 26,000 | 122,350 | 4.7058 | 1.198 | 1.186 | 1.205 | 1.198 | 1.205 | 101,964 | 1.1999 | -0.53% |
| 2002-03-12 | 0 | 4.725 | 4.700 | 4.725 | 4.650 | 4.725 | 110,000 | 516,400 | 4.6945 | 1.205 | 1.198 | 1.205 | 1.186 | 1.205 | 431,387 | 1.1971 | 1.61% |
| 2002-03-11 | 0 | 4.650 | 4.650 | 4.700 | 4.650 | 4.675 | 80,000 | 372,550 | 4.6569 | 1.186 | 1.186 | 1.198 | 1.186 | 1.192 | 313,736 | 1.1875 | 0.00% |
| 2002-03-08 | 0 | 4.650 | 4.650 | 4.700 | 4.600 | 4.650 | 148,000 | 685,800 | 4.6338 | 1.186 | 1.186 | 1.198 | 1.173 | 1.186 | 580,411 | 1.1816 | 1.09% |
| 2002-03-07 | 0 | 4.600 | 4.600 | 4.650 | 4.550 | 4.600 | 114,000 | 524,100 | 4.5974 | 1.173 | 1.173 | 1.186 | 1.160 | 1.173 | 447,073 | 1.1723 | 0.00% |
| 2002-03-06 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.650 | 72,000 | 333,300 | 4.6292 | 1.173 | 1.173 | 1.186 | 1.173 | 1.186 | 282,362 | 1.1804 | -1.08% |
| 2002-03-05 | 0 | 4.650 | 4.650 | 4.675 | 4.600 | 4.650 | 82,000 | 378,500 | 4.6159 | 1.186 | 1.186 | 1.192 | 1.173 | 1.186 | 321,579 | 1.1770 | 1.64% |
| 2002-03-04 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.575 | 32,000 | 145,850 | 4.5578 | 1.167 | 1.160 | 1.173 | 1.160 | 1.167 | 125,494 | 1.1622 | 1.10% |
| 2002-03-01 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.600 | 58,000 | 263,950 | 4.5509 | 1.154 | 1.154 | 1.160 | 1.154 | 1.173 | 227,458 | 1.1604 | -1.09% |
| 2002-02-28 | 0 | 4.575 | 4.575 | 4.675 | 4.550 | 4.575 | 30,000 | 136,900 | 4.5633 | 1.167 | 1.167 | 1.192 | 1.160 | 1.167 | 117,651 | 1.1636 | 0.55% |
| 2002-02-27 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.650 | 164,000 | 756,600 | 4.6134 | 1.160 | 1.160 | 1.173 | 1.160 | 1.186 | 643,158 | 1.1764 | -1.62% |
| 2002-02-26 | 0 | 4.625 | 4.625 | 4.700 | 4.625 | 4.750 | 148,000 | 693,300 | 4.6845 | 1.179 | 1.179 | 1.198 | 1.179 | 1.211 | 580,411 | 1.1945 | -1.60% |
| 2002-02-25 | 0 | 4.700 | 4.675 | 4.725 | 4.600 | 4.700 | 212,000 | 989,950 | 4.6696 | 1.198 | 1.192 | 1.205 | 1.173 | 1.198 | 831,400 | 1.1907 | 2.17% |
| 2002-02-22 | 0 | 4.600 | 4.600 | 4.625 | 4.550 | 4.600 | 140,000 | 641,650 | 4.5832 | 1.173 | 1.173 | 1.179 | 1.160 | 1.173 | 549,037 | 1.1687 | 1.10% |
| 2002-02-21 | 0 | 4.550 | 4.550 | 4.575 | 4.525 | 4.575 | 102,000 | 463,900 | 4.5480 | 1.160 | 1.160 | 1.167 | 1.154 | 1.167 | 400,013 | 1.1597 | 1.11% |
| 2002-02-20 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 22,000 | 98,600 | 4.4818 | 1.147 | 1.141 | 1.147 | 1.141 | 1.147 | 86,277 | 1.1428 | 1.12% |
| 2002-02-19 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 1.135 | 1.135 | 1.147 | 1.135 | 1.135 | 39,217 | 1.1347 | -1.11% |
| 2002-02-18 | 0 | 4.500 | 4.500 | - | 4.500 | 4.500 | 19,600 | 88,080 | 4.4939 | 1.147 | 1.147 | - | 1.147 | 1.147 | 76,865 | 1.1459 | 0.00% |
| 2002-02-15 | 0 | 4.500 | 4.475 | 4.575 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 1.147 | 1.141 | 1.167 | 1.147 | 1.147 | 15,687 | 1.1475 | -1.10% |
| 2002-02-11 | 0 | 4.550 | 4.425 | 4.550 | 4.425 | 4.550 | 84,000 | 376,000 | 4.4762 | 1.160 | 1.128 | 1.160 | 1.128 | 1.160 | 329,422 | 1.1414 | 2.25% |
| 2002-02-08 | 0 | 4.450 | 4.375 | 4.450 | 4.450 | 4.450 | 20,000 | 89,250 | 4.4625 | 1.135 | 1.116 | 1.135 | 1.135 | 1.135 | 78,434 | 1.1379 | -0.56% |
| 2002-02-07 | 0 | 4.475 | 4.350 | 4.475 | 4.350 | 4.475 | 34,400 | 151,580 | 4.4064 | 1.141 | 1.109 | 1.141 | 1.109 | 1.141 | 134,906 | 1.1236 | 0.00% |
| 2002-02-06 | 0 | 4.475 | 4.400 | 4.475 | 4.475 | 4.475 | 10,000 | 44,750 | 4.4750 | 1.141 | 1.122 | 1.141 | 1.141 | 1.141 | 39,217 | 1.1411 | 0.00% |
| 2002-02-05 | 0 | 4.475 | 4.400 | 4.475 | 4.350 | 4.500 | 56,000 | 246,350 | 4.3991 | 1.141 | 1.122 | 1.141 | 1.109 | 1.147 | 219,615 | 1.1217 | -0.56% |
| 2002-02-04 | 0 | 4.500 | - | 4.500 | 4.475 | 4.500 | 8,000 | 35,850 | 4.4813 | 1.147 | - | 1.147 | 1.141 | 1.147 | 31,374 | 1.1427 | 0.00% |
| 2002-02-01 | 0 | 4.500 | 4.475 | 4.550 | 4.450 | 4.500 | 502,000 | 2,246,450 | 4.4750 | 1.147 | 1.141 | 1.160 | 1.135 | 1.147 | 1,968,692 | 1.1411 | 0.00% |
| 2002-01-31 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.525 | 82,000 | 369,150 | 4.5018 | 1.147 | 1.141 | 1.147 | 1.141 | 1.154 | 321,579 | 1.1479 | 0.00% |
| 2002-01-30 | 0 | 4.500 | 4.475 | 4.525 | 4.475 | 4.500 | 60,000 | 269,500 | 4.4917 | 1.147 | 1.141 | 1.154 | 1.141 | 1.147 | 235,302 | 1.1453 | -0.55% |
| 2002-01-29 | 0 | 4.525 | 4.475 | 4.550 | 4.475 | 4.525 | 92,000 | 413,500 | 4.4946 | 1.154 | 1.141 | 1.160 | 1.141 | 1.154 | 360,796 | 1.1461 | 1.69% |
| 2002-01-28 | 0 | 4.450 | 4.450 | 4.525 | 4.450 | 4.450 | 100,000 | 445,000 | 4.4500 | 1.135 | 1.135 | 1.154 | 1.135 | 1.135 | 392,170 | 1.1347 | 0.56% |
| 2002-01-25 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.450 | 14,000 | 62,050 | 4.4321 | 1.128 | 1.128 | 1.147 | 1.128 | 1.135 | 54,904 | 1.1302 | 0.00% |
| 2002-01-24 | 0 | 4.425 | 4.425 | 4.475 | 4.425 | 4.425 | 56,000 | 247,800 | 4.4250 | 1.128 | 1.128 | 1.141 | 1.128 | 1.128 | 219,615 | 1.1283 | 0.00% |
| 2002-01-23 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.425 | 10,000 | 44,250 | 4.4250 | 1.128 | 1.128 | 1.147 | 1.128 | 1.128 | 39,217 | 1.1283 | 0.57% |
| 2002-01-22 | 0 | 4.400 | 4.350 | 4.450 | 4.400 | 4.450 | 12,000 | 52,900 | 4.4083 | 1.122 | 1.109 | 1.135 | 1.122 | 1.135 | 47,060 | 1.1241 | -1.12% |
| 2002-01-21 | 0 | 4.450 | 4.450 | 4.475 | 4.400 | 4.475 | 82,000 | 364,700 | 4.4476 | 1.135 | 1.135 | 1.141 | 1.122 | 1.141 | 321,579 | 1.1341 | 0.00% |
| 2002-01-18 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.450 | 64,000 | 284,800 | 4.4500 | 1.135 | 1.135 | 1.141 | 1.135 | 1.135 | 250,989 | 1.1347 | 0.00% |
| 2002-01-17 | 0 | 4.450 | 4.400 | 4.450 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 1.135 | 1.122 | 1.135 | 1.135 | 1.135 | 39,217 | 1.1347 | 0.00% |
| 2002-01-16 | 0 | 4.450 | 4.400 | 4.500 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 1.135 | 1.122 | 1.147 | 1.135 | 1.135 | 39,217 | 1.1347 | -1.11% |
| 2002-01-15 | 0 | 4.500 | 4.350 | 4.525 | 4.500 | 4.500 | 60,000 | 270,000 | 4.5000 | 1.147 | 1.109 | 1.154 | 1.147 | 1.147 | 235,302 | 1.1475 | 2.27% |
| 2002-01-14 | 0 | 4.400 | 4.400 | 4.600 | 4.400 | 4.400 | 36,000 | 158,400 | 4.4000 | 1.122 | 1.122 | 1.173 | 1.122 | 1.122 | 141,181 | 1.1220 | -0.56% |
| 2002-01-11 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.425 | 136,000 | 598,950 | 4.4040 | 1.128 | 1.128 | 1.135 | 1.122 | 1.128 | 533,351 | 1.1230 | 0.57% |
| 2002-01-10 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.450 | 42,000 | 185,300 | 4.4119 | 1.122 | 1.116 | 1.122 | 1.122 | 1.135 | 164,711 | 1.1250 | -2.22% |
| 2002-01-09 | 0 | 4.500 | 4.350 | 4.500 | 4.525 | 4.525 | 6,000 | 27,150 | 4.5250 | 1.147 | 1.109 | 1.147 | 1.154 | 1.154 | 23,530 | 1.1538 | -0.55% |
| 2002-01-08 | 0 | 4.525 | 4.525 | 4.575 | 4.525 | 4.600 | 70,000 | 319,650 | 4.5664 | 1.154 | 1.154 | 1.167 | 1.154 | 1.173 | 274,519 | 1.1644 | -0.55% |
| 2002-01-07 | 0 | 4.550 | 4.500 | 4.600 | 4.500 | 4.600 | 106,580 | 486,381 | 4.5635 | 1.160 | 1.147 | 1.173 | 1.147 | 1.173 | 417,974 | 1.1637 | 1.11% |
| 2002-01-04 | 0 | 4.500 | 4.500 | 4.525 | 4.400 | 4.500 | 128,000 | 570,500 | 4.4570 | 1.147 | 1.147 | 1.154 | 1.122 | 1.147 | 501,977 | 1.1365 | 2.86% |
| 2002-01-03 | 0 | 4.375 | 4.325 | 4.400 | 4.350 | 4.450 | 54,000 | 235,900 | 4.3685 | 1.116 | 1.103 | 1.122 | 1.109 | 1.135 | 211,772 | 1.1139 | 0.00% |
| 2002-01-02 | 0 | 4.375 | 4.300 | 4.450 | 4.350 | 4.375 | 22,000 | 95,850 | 4.3568 | 1.116 | 1.096 | 1.135 | 1.109 | 1.116 | 86,277 | 1.1110 | 0.57% |
| 2001-12-31 | 0 | 4.350 | 4.275 | 4.350 | 4.350 | 4.350 | 4,000 | 17,400 | 4.3500 | 1.109 | 1.090 | 1.109 | 1.109 | 1.109 | 15,687 | 1.1092 | 1.16% |
| 2001-12-28 | 0 | 4.300 | 4.300 | 4.325 | 4.275 | 4.275 | 21,000 | 89,600 | 4.2667 | 1.096 | 1.096 | 1.103 | 1.090 | 1.090 | 82,356 | 1.0880 | 1.18% |
| 2001-12-27 | 0 | 4.250 | 4.250 | 4.350 | - | - | 0 | 0 | - | 1.084 | 1.084 | 1.109 | - | - | 0 | - | 1.19% |
| 2001-12-24 | 0 | 4.200 | 4.200 | - | 4.200 | 4.200 | 70,000 | 294,000 | 4.2000 | 1.071 | 1.071 | - | 1.071 | 1.071 | 274,519 | 1.0710 | -1.18% |
| 2001-12-21 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.350 | 78,000 | 333,850 | 4.2801 | 1.084 | 1.071 | 1.084 | 1.084 | 1.109 | 305,892 | 1.0914 | -2.30% |
| 2001-12-20 | 0 | 4.350 | 4.300 | 4.425 | 4.350 | 4.350 | 16,000 | 69,600 | 4.3500 | 1.109 | 1.096 | 1.128 | 1.109 | 1.109 | 62,747 | 1.1092 | 1.16% |
| 2001-12-19 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.300 | 39,160 | 168,272 | 4.2970 | 1.096 | 1.096 | 1.122 | 1.096 | 1.096 | 153,574 | 1.0957 | -1.15% |
| 2001-12-18 | 0 | 4.350 | 4.250 | 4.450 | 4.350 | 4.350 | 20,000 | 87,000 | 4.3500 | 1.109 | 1.084 | 1.135 | 1.109 | 1.109 | 78,434 | 1.1092 | 0.00% |
| 2001-12-17 | 0 | 4.350 | 4.300 | 4.400 | 4.350 | 4.375 | 62,000 | 270,800 | 4.3677 | 1.109 | 1.096 | 1.122 | 1.109 | 1.116 | 243,145 | 1.1137 | 0.00% |
| 2001-12-14 | 0 | 4.350 | 4.250 | 4.350 | 4.300 | 4.350 | 24,000 | 103,900 | 4.3292 | 1.109 | 1.084 | 1.109 | 1.096 | 1.109 | 94,121 | 1.1039 | 0.00% |
| 2001-12-13 | 0 | 4.350 | 4.350 | 4.400 | - | - | 0 | 0 | - | 1.109 | 1.109 | 1.122 | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 4.350 | 4.325 | 4.400 | 4.350 | 4.350 | 30,000 | 130,500 | 4.3500 | 1.109 | 1.103 | 1.122 | 1.109 | 1.109 | 117,651 | 1.1092 | 1.16% |
| 2001-12-11 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.400 | 64,000 | 280,000 | 4.3750 | 1.096 | 1.096 | 1.122 | 1.096 | 1.122 | 250,989 | 1.1156 | -2.27% |
| 2001-12-10 | 0 | 4.400 | 4.325 | 4.400 | 4.325 | 4.400 | 88,000 | 385,850 | 4.3847 | 1.122 | 1.103 | 1.122 | 1.103 | 1.122 | 345,109 | 1.1181 | 0.00% |
| 2001-12-07 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.122 | 1.096 | 1.122 | 1.122 | 1.122 | 39,217 | 1.1220 | 0.00% |
| 2001-12-06 | 0 | 4.400 | 4.400 | 4.425 | 4.300 | 4.400 | 123,880 | 540,534 | 4.3634 | 1.122 | 1.122 | 1.128 | 1.096 | 1.122 | 485,820 | 1.1126 | 2.33% |
| 2001-12-05 | 0 | 4.300 | 4.250 | 4.325 | 4.250 | 4.325 | 88,000 | 377,850 | 4.2938 | 1.096 | 1.084 | 1.103 | 1.084 | 1.103 | 345,109 | 1.0949 | 1.18% |
| 2001-12-04 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.250 | 40,000 | 170,000 | 4.2500 | 1.084 | 1.084 | 1.096 | 1.084 | 1.084 | 156,868 | 1.0837 | 1.19% |
| 2001-12-03 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.300 | 144,000 | 606,500 | 4.2118 | 1.071 | 1.071 | 1.077 | 1.071 | 1.096 | 564,724 | 1.0740 | 0.00% |
| 2001-11-30 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.250 | 30,000 | 127,000 | 4.2333 | 1.071 | 1.058 | 1.071 | 1.071 | 1.084 | 117,651 | 1.0795 | 0.60% |
| 2001-11-29 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.200 | 64,000 | 266,050 | 4.1570 | 1.065 | 1.065 | 1.071 | 1.058 | 1.071 | 250,989 | 1.0600 | -0.60% |
| 2001-11-28 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.200 | 40,000 | 168,000 | 4.2000 | 1.071 | 1.065 | 1.096 | 1.071 | 1.071 | 156,868 | 1.0710 | 0.00% |
| 2001-11-27 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 1.071 | 1.071 | 1.096 | 1.071 | 1.071 | 117,651 | 1.0710 | -1.18% |
| 2001-11-26 | 0 | 4.250 | 4.200 | 4.300 | 4.150 | 4.300 | 64,580 | 273,835 | 4.2402 | 1.084 | 1.071 | 1.096 | 1.058 | 1.096 | 253,263 | 1.0812 | 2.41% |
| 2001-11-23 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.200 | 116,000 | 484,400 | 4.1759 | 1.058 | 1.058 | 1.084 | 1.058 | 1.071 | 454,917 | 1.0648 | 0.00% |
| 2001-11-22 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.200 | 62,000 | 259,900 | 4.1919 | 1.058 | 1.058 | 1.065 | 1.058 | 1.071 | 243,145 | 1.0689 | -1.19% |
| 2001-11-21 | 0 | 4.200 | 4.150 | 4.250 | - | - | 4,000 | 17,000 | 4.2500 | 1.071 | 1.058 | 1.084 | - | - | 15,687 | 1.0837 | 0.00% |
| 2001-11-20 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.300 | 18,000 | 76,000 | 4.2222 | 1.071 | 1.065 | 1.096 | 1.071 | 1.096 | 70,591 | 1.0766 | -1.18% |
| 2001-11-19 | 0 | 4.250 | 4.275 | 4.325 | 4.200 | 4.275 | 162,000 | 682,850 | 4.2151 | 1.084 | 1.090 | 1.103 | 1.071 | 1.090 | 635,315 | 1.0748 | 1.80% |
| 2001-11-16 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 100,580 | 421,770 | 4.1934 | 1.065 | 1.065 | 1.071 | 1.065 | 1.071 | 394,444 | 1.0693 | 0.60% |
| 2001-11-15 | 0 | 4.150 | 4.100 | 4.150 | 4.075 | 4.150 | 116,000 | 476,400 | 4.1069 | 1.058 | 1.045 | 1.058 | 1.039 | 1.058 | 454,917 | 1.0472 | 0.61% |
| 2001-11-14 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.125 | 94,000 | 385,950 | 4.1059 | 1.052 | 1.045 | 1.058 | 1.045 | 1.052 | 368,639 | 1.0470 | 1.23% |
| 2001-11-13 | 0 | 4.075 | 4.050 | 4.125 | 4.025 | 4.150 | 60,000 | 245,250 | 4.0875 | 1.039 | 1.033 | 1.052 | 1.026 | 1.058 | 235,302 | 1.0423 | 0.62% |
| 2001-11-12 | 0 | 4.050 | 4.025 | 4.075 | 4.050 | 4.100 | 70,000 | 283,600 | 4.0514 | 1.033 | 1.026 | 1.039 | 1.033 | 1.045 | 274,519 | 1.0331 | 0.62% |
| 2001-11-09 | 0 | 4.025 | 4.025 | 4.075 | 4.000 | 4.050 | 72,000 | 290,050 | 4.0285 | 1.026 | 1.026 | 1.039 | 1.020 | 1.033 | 282,362 | 1.0272 | 0.63% |
| 2001-11-08 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.000 | 202,000 | 808,000 | 4.0000 | 1.020 | 1.020 | 1.045 | 1.020 | 1.020 | 792,183 | 1.0200 | 0.00% |
| 2001-11-07 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 1.020 | 1.007 | 1.020 | 1.020 | 1.020 | 7,843 | 1.0200 | 0.00% |
| 2001-11-06 | 0 | 4.000 | 3.925 | 4.000 | 3.975 | 4.000 | 112,000 | 447,250 | 3.9933 | 1.020 | 1.001 | 1.020 | 1.014 | 1.020 | 439,230 | 1.0183 | 0.00% |
| 2001-11-05 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 100,000 | 399,250 | 3.9925 | 1.020 | 1.014 | 1.020 | 1.014 | 1.020 | 392,170 | 1.0181 | 0.00% |
| 2001-11-02 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.025 | 90,000 | 360,000 | 4.0000 | 1.020 | 1.014 | 1.020 | 1.014 | 1.026 | 352,953 | 1.0200 | -0.62% |
| 2001-11-01 | 0 | 4.025 | 3.975 | 4.025 | 4.025 | 4.050 | 12,000 | 48,350 | 4.0292 | 1.026 | 1.014 | 1.026 | 1.026 | 1.033 | 47,060 | 1.0274 | -1.23% |
| 2001-10-31 | 0 | 4.075 | 4.000 | 4.125 | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.039 | 1.020 | 1.052 | 1.039 | 1.039 | 39,217 | 1.0391 | 1.87% |
| 2001-10-30 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.000 | 2,000 | 8,000 | 4.0000 | 1.020 | 1.020 | 1.039 | 1.020 | 1.020 | 7,843 | 1.0200 | -0.62% |
| 2001-10-29 | 0 | 4.025 | 3.975 | 4.100 | - | - | 0 | 0 | - | 1.026 | 1.014 | 1.045 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 4.025 | 3.975 | 4.025 | 3.950 | 4.025 | 34,000 | 136,450 | 4.0132 | 1.026 | 1.014 | 1.026 | 1.007 | 1.026 | 133,338 | 1.0233 | 0.63% |
| 2001-10-24 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 24,000 | 95,400 | 3.9750 | 1.020 | 1.014 | 1.020 | 1.007 | 1.020 | 94,121 | 1.0136 | 0.00% |
| 2001-10-23 | 0 | 4.000 | 3.950 | 4.025 | 3.950 | 4.025 | 44,660 | 178,591 | 3.9989 | 1.020 | 1.007 | 1.026 | 1.007 | 1.026 | 175,143 | 1.0197 | 0.00% |
| 2001-10-22 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 18,000 | 71,300 | 3.9611 | 1.020 | 1.007 | 1.020 | 1.007 | 1.020 | 70,591 | 1.0101 | 0.00% |
| 2001-10-19 | 0 | 4.000 | 3.925 | 4.025 | 3.950 | 4.000 | 52,000 | 207,250 | 3.9856 | 1.020 | 1.001 | 1.026 | 1.007 | 1.020 | 203,928 | 1.0163 | 0.00% |
| 2001-10-18 | 0 | 4.000 | 3.925 | 4.000 | 3.950 | 4.000 | 38,000 | 150,550 | 3.9618 | 1.020 | 1.001 | 1.020 | 1.007 | 1.020 | 149,024 | 1.0102 | 0.00% |
| 2001-10-17 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 46,000 | 184,000 | 4.0000 | 1.020 | 1.020 | 1.033 | 1.020 | 1.020 | 180,398 | 1.0200 | 0.00% |
| 2001-10-16 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 1.020 | 1.014 | 1.020 | 1.020 | 1.020 | 78,434 | 1.0200 | 0.00% |
| 2001-10-15 | 0 | 4.000 | 3.900 | 4.050 | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.020 | 0.994 | 1.033 | 1.020 | 1.020 | 15,687 | 1.0200 | 0.00% |
| 2001-10-12 | 0 | 4.000 | 3.900 | 4.000 | 3.900 | 4.050 | 22,000 | 87,200 | 3.9636 | 1.020 | 0.994 | 1.020 | 0.994 | 1.033 | 86,277 | 1.0107 | -1.23% |
| 2001-10-11 | 0 | 4.050 | 4.025 | 4.100 | 4.050 | 4.050 | 60,000 | 243,000 | 4.0500 | 1.033 | 1.026 | 1.045 | 1.033 | 1.033 | 235,302 | 1.0327 | 1.25% |
| 2001-10-10 | 0 | 4.000 | 3.975 | 4.050 | 3.975 | 4.100 | 26,000 | 104,350 | 4.0135 | 1.020 | 1.014 | 1.033 | 1.014 | 1.045 | 101,964 | 1.0234 | 0.00% |
| 2001-10-09 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.025 | 150,000 | 600,650 | 4.0043 | 1.020 | 1.020 | 1.026 | 1.014 | 1.026 | 588,254 | 1.0211 | 1.27% |
| 2001-10-08 | 0 | 3.950 | 3.950 | 4.025 | 3.925 | 3.975 | 30,000 | 118,550 | 3.9517 | 1.007 | 1.007 | 1.026 | 1.001 | 1.014 | 117,651 | 1.0076 | -1.86% |
| 2001-10-05 | 0 | 4.025 | 3.975 | 4.025 | 4.025 | 4.025 | 10,000 | 40,250 | 4.0250 | 1.026 | 1.014 | 1.026 | 1.026 | 1.026 | 39,217 | 1.0263 | 0.00% |
| 2001-10-04 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.050 | 70,000 | 282,000 | 4.0286 | 1.026 | 1.026 | 1.033 | 1.020 | 1.033 | 274,519 | 1.0273 | 2.55% |
| 2001-10-03 | 0 | 3.925 | 3.925 | 4.050 | 3.925 | 4.050 | 162,000 | 644,950 | 3.9812 | 1.001 | 1.001 | 1.033 | 1.001 | 1.033 | 635,315 | 1.0152 | -0.63% |
| 2001-09-28 | 0 | 3.950 | 3.875 | 3.950 | 3.900 | 3.975 | 160,000 | 625,150 | 3.9072 | 1.007 | 0.988 | 1.007 | 0.994 | 1.014 | 627,471 | 0.9963 | 1.28% |
| 2001-09-27 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 3.900 | 98,000 | 380,950 | 3.8872 | 0.994 | 0.988 | 0.994 | 0.988 | 0.994 | 384,326 | 0.9912 | 0.00% |
| 2001-09-26 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 3.950 | 728,000 | 2,843,000 | 3.9052 | 0.994 | 0.988 | 0.994 | 0.988 | 1.007 | 2,854,995 | 0.9958 | -1.27% |
| 2001-09-25 | 0 | 3.950 | 3.850 | 3.950 | 3.900 | 3.975 | 20,000 | 78,650 | 3.9325 | 1.007 | 0.982 | 1.007 | 0.994 | 1.014 | 78,434 | 1.0028 | 1.28% |
| 2001-09-24 | 0 | 3.900 | 3.875 | 3.900 | 3.800 | 3.900 | 62,000 | 238,800 | 3.8516 | 0.994 | 0.988 | 0.994 | 0.969 | 0.994 | 243,145 | 0.9821 | 0.00% |
| 2001-09-21 | 0 | 3.900 | 3.775 | 3.900 | 3.775 | 3.900 | 76,000 | 291,250 | 3.8322 | 0.994 | 0.963 | 0.994 | 0.963 | 0.994 | 298,049 | 0.9772 | -1.89% |
| 2001-09-20 | 0 | 3.975 | 3.825 | 3.975 | 3.875 | 3.975 | 92,000 | 359,400 | 3.9065 | 1.014 | 0.975 | 1.014 | 0.988 | 1.014 | 360,796 | 0.9961 | -0.63% |
| 2001-09-19 | 0 | 4.000 | 3.950 | 4.000 | 3.900 | 4.025 | 50,000 | 198,000 | 3.9600 | 1.020 | 1.007 | 1.020 | 0.994 | 1.026 | 196,085 | 1.0098 | 0.00% |
| 2001-09-18 | 0 | 4.000 | 3.875 | 4.000 | 3.850 | 4.075 | 66,000 | 261,850 | 3.9674 | 1.020 | 0.988 | 1.020 | 0.982 | 1.039 | 258,832 | 1.0117 | 0.00% |
| 2001-09-17 | 0 | 4.000 | 3.975 | 4.000 | 3.825 | 4.075 | 158,000 | 625,550 | 3.9592 | 1.020 | 1.014 | 1.020 | 0.975 | 1.039 | 619,628 | 1.0096 | -2.44% |
| 2001-09-14 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.150 | 18,000 | 73,200 | 4.0667 | 1.045 | 1.020 | 1.045 | 1.020 | 1.058 | 70,591 | 1.0370 | 0.00% |
| 2001-09-13 | 0 | 4.100 | 4.100 | 4.125 | 4.025 | 4.175 | 32,000 | 130,250 | 4.0703 | 1.045 | 1.045 | 1.052 | 1.026 | 1.065 | 125,494 | 1.0379 | 0.00% |
| 2001-09-12 | 0 | 4.100 | 3.925 | 4.100 | 3.925 | 4.300 | 100,000 | 405,700 | 4.0570 | 1.045 | 1.001 | 1.045 | 1.001 | 1.096 | 392,170 | 1.0345 | -6.29% |
| 2001-09-11 | 0 | 4.375 | 4.250 | 4.400 | 4.375 | 4.500 | 16,000 | 71,250 | 4.4531 | 1.116 | 1.084 | 1.122 | 1.116 | 1.147 | 62,747 | 1.1355 | 1.74% |
| 2001-09-10 | 0 | 4.300 | 4.225 | 4.375 | 4.300 | 4.400 | 10,000 | 43,400 | 4.3400 | 1.096 | 1.077 | 1.116 | 1.096 | 1.122 | 39,217 | 1.1067 | -2.27% |
| 2001-09-07 | 0 | 4.400 | 4.275 | 4.400 | 4.400 | 4.400 | 20,000 | 88,000 | 4.4000 | 1.122 | 1.090 | 1.122 | 1.122 | 1.122 | 78,434 | 1.1220 | 0.00% |
| 2001-09-06 | 0 | 4.400 | 4.275 | 4.400 | 4.300 | 4.450 | 48,000 | 208,900 | 4.3521 | 1.122 | 1.090 | 1.122 | 1.096 | 1.135 | 188,241 | 1.1097 | 1.15% |
| 2001-09-05 | 0 | 4.450 | 4.450 | 4.600 | 4.450 | 4.550 | 24,000 | 108,000 | 4.5000 | 1.109 | 1.109 | 1.147 | 1.109 | 1.134 | 96,284 | 1.1217 | -2.20% |
| 2001-09-04 | 0 | 4.550 | 4.475 | 4.550 | 4.500 | 4.550 | 88,000 | 398,300 | 4.5261 | 1.134 | 1.115 | 1.134 | 1.122 | 1.134 | 353,043 | 1.1282 | 2.25% |
| 2001-09-03 | 0 | 4.450 | 4.450 | 4.550 | 4.450 | 4.575 | 40,000 | 181,200 | 4.5300 | 1.109 | 1.109 | 1.134 | 1.109 | 1.140 | 160,474 | 1.1292 | -2.20% |
| 2001-08-31 | 0 | 4.550 | 4.525 | 4.550 | 4.550 | 4.550 | 40,000 | 182,000 | 4.5500 | 1.134 | 1.128 | 1.134 | 1.134 | 1.134 | 160,474 | 1.1341 | 0.00% |
| 2001-08-30 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.550 | 56,000 | 254,800 | 4.5500 | 1.134 | 1.134 | 1.147 | 1.134 | 1.134 | 224,664 | 1.1341 | 0.00% |
| 2001-08-29 | 0 | 4.550 | 4.500 | 4.550 | 4.525 | 4.550 | 34,000 | 153,950 | 4.5279 | 1.134 | 1.122 | 1.134 | 1.128 | 1.134 | 136,403 | 1.1286 | 0.00% |
| 2001-08-28 | 0 | 4.550 | 4.550 | 4.650 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 1.134 | 1.134 | 1.159 | 1.134 | 1.134 | 40,119 | 1.1341 | 0.00% |
| 2001-08-27 | 0 | 4.550 | 4.525 | 4.600 | 4.550 | 4.550 | 66,000 | 300,300 | 4.5500 | 1.134 | 1.128 | 1.147 | 1.134 | 1.134 | 264,782 | 1.1341 | 0.00% |
| 2001-08-24 | 0 | 4.550 | 4.550 | 4.650 | 4.500 | 4.550 | 42,000 | 190,750 | 4.5417 | 1.134 | 1.134 | 1.159 | 1.122 | 1.134 | 168,498 | 1.1321 | 0.00% |
| 2001-08-23 | 0 | 4.550 | 4.550 | 4.650 | 4.550 | 4.675 | 48,000 | 221,500 | 4.6146 | 1.134 | 1.134 | 1.159 | 1.134 | 1.165 | 192,569 | 1.1502 | 0.00% |
| 2001-08-22 | 0 | 4.550 | 4.525 | 4.550 | 4.550 | 4.575 | 82,000 | 373,850 | 4.5591 | 1.134 | 1.128 | 1.134 | 1.134 | 1.140 | 328,972 | 1.1364 | 0.00% |
| 2001-08-21 | 0 | 4.550 | 4.525 | 4.550 | 4.450 | 4.575 | 178,280 | 803,160 | 4.5050 | 1.134 | 1.128 | 1.134 | 1.109 | 1.140 | 715,233 | 1.1229 | 0.00% |
| 2001-08-20 | 0 | 4.550 | 4.450 | 4.600 | 4.500 | 4.550 | 120,000 | 540,500 | 4.5042 | 1.134 | 1.109 | 1.147 | 1.122 | 1.134 | 481,422 | 1.1227 | -1.09% |
| 2001-08-17 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.750 | 348,000 | 1,617,900 | 4.6491 | 1.147 | 1.147 | 1.172 | 1.147 | 1.184 | 1,396,124 | 1.1589 | -4.66% |
| 2001-08-16 | 0 | 4.825 | 4.775 | 4.825 | 4.800 | 4.950 | 82,000 | 396,700 | 4.8378 | 1.203 | 1.190 | 1.203 | 1.196 | 1.234 | 328,972 | 1.2059 | -3.50% |
| 2001-08-15 | 0 | 5.000 | 4.925 | 5.000 | 4.925 | 5.000 | 170,000 | 841,450 | 4.9497 | 1.246 | 1.228 | 1.246 | 1.228 | 1.246 | 682,015 | 1.2338 | 1.01% |
| 2001-08-14 | 0 | 4.950 | 4.950 | 4.975 | 4.900 | 4.950 | 58,000 | 286,700 | 4.9431 | 1.234 | 1.234 | 1.240 | 1.221 | 1.234 | 232,687 | 1.2321 | 0.51% |
| 2001-08-13 | 0 | 4.925 | 4.875 | 4.925 | 4.900 | 4.950 | 24,000 | 117,550 | 4.8979 | 1.228 | 1.215 | 1.228 | 1.221 | 1.234 | 96,284 | 1.2209 | -0.51% |
| 2001-08-10 | 0 | 4.950 | 4.850 | 4.950 | 4.900 | 4.950 | 20,000 | 98,100 | 4.9050 | 1.234 | 1.209 | 1.234 | 1.221 | 1.234 | 80,237 | 1.2226 | 1.02% |
| 2001-08-09 | 0 | 4.900 | 4.850 | 4.950 | 4.850 | 4.950 | 80,000 | 392,700 | 4.9088 | 1.221 | 1.209 | 1.234 | 1.209 | 1.234 | 320,948 | 1.2236 | -2.00% |
| 2001-08-08 | 0 | 5.000 | 4.850 | 5.000 | 4.875 | 5.000 | 42,000 | 205,000 | 4.8810 | 1.246 | 1.209 | 1.246 | 1.215 | 1.246 | 168,498 | 1.2166 | 2.04% |
| 2001-08-07 | 0 | 4.900 | 4.800 | 4.925 | 4.900 | 4.900 | 50,000 | 245,000 | 4.9000 | 1.221 | 1.196 | 1.228 | 1.221 | 1.221 | 200,593 | 1.2214 | 0.00% |
| 2001-08-06 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.950 | 70,000 | 345,250 | 4.9321 | 1.221 | 1.221 | 1.228 | 1.221 | 1.234 | 280,830 | 1.2294 | -1.51% |
| 2001-08-03 | 0 | 4.975 | 4.925 | 5.000 | 4.975 | 5.000 | 42,000 | 209,350 | 4.9845 | 1.240 | 1.228 | 1.246 | 1.240 | 1.246 | 168,498 | 1.2425 | -0.50% |
| 2001-08-02 | 0 | 5.000 | 4.975 | 5.050 | 4.950 | 5.000 | 72,000 | 358,950 | 4.9854 | 1.246 | 1.240 | 1.259 | 1.234 | 1.246 | 288,853 | 1.2427 | 1.52% |
| 2001-08-01 | 0 | 4.925 | 4.925 | 5.000 | 4.900 | 4.950 | 38,000 | 187,700 | 4.9395 | 1.228 | 1.228 | 1.246 | 1.221 | 1.234 | 152,450 | 1.2312 | -0.51% |
| 2001-07-31 | 0 | 4.950 | 4.900 | 5.000 | 4.950 | 4.950 | 6,000 | 29,700 | 4.9500 | 1.234 | 1.221 | 1.246 | 1.234 | 1.234 | 24,071 | 1.2338 | 1.02% |
| 2001-07-30 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.900 | 14,000 | 68,500 | 4.8929 | 1.221 | 1.209 | 1.221 | 1.209 | 1.221 | 56,166 | 1.2196 | 0.00% |
| 2001-07-27 | 0 | 4.900 | 4.850 | 4.900 | 4.900 | 4.900 | 6,000 | 29,400 | 4.9000 | 1.221 | 1.209 | 1.221 | 1.221 | 1.221 | 24,071 | 1.2214 | 0.51% |
| 2001-07-26 | 0 | 4.875 | 4.875 | 4.925 | 4.875 | 4.900 | 22,000 | 107,700 | 4.8955 | 1.215 | 1.215 | 1.228 | 1.215 | 1.221 | 88,261 | 1.2202 | -0.51% |
| 2001-07-24 | 0 | 4.900 | 4.850 | 4.925 | 4.850 | 4.900 | 50,000 | 244,700 | 4.8940 | 1.221 | 1.209 | 1.228 | 1.209 | 1.221 | 200,593 | 1.2199 | -0.51% |
| 2001-07-23 | 0 | 4.925 | 4.875 | 4.925 | 4.850 | 4.925 | 34,000 | 166,350 | 4.8926 | 1.228 | 1.215 | 1.228 | 1.209 | 1.228 | 136,403 | 1.2195 | 0.51% |
| 2001-07-20 | 0 | 4.900 | 4.850 | 4.950 | 4.850 | 4.900 | 38,000 | 185,600 | 4.8842 | 1.221 | 1.209 | 1.234 | 1.209 | 1.221 | 152,450 | 1.2174 | 0.00% |
| 2001-07-19 | 0 | 4.900 | 4.850 | 4.900 | 4.900 | 4.900 | 24,000 | 117,600 | 4.9000 | 1.221 | 1.209 | 1.221 | 1.221 | 1.221 | 96,284 | 1.2214 | 0.00% |
| 2001-07-18 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.975 | 52,000 | 255,200 | 4.9077 | 1.221 | 1.221 | 1.234 | 1.221 | 1.240 | 208,616 | 1.2233 | -1.51% |
| 2001-07-17 | 0 | 4.975 | 4.925 | 4.975 | 4.950 | 5.000 | 34,000 | 168,500 | 4.9559 | 1.240 | 1.228 | 1.240 | 1.234 | 1.246 | 136,403 | 1.2353 | -0.50% |
| 2001-07-16 | 0 | 5.000 | 4.950 | 5.050 | 4.975 | 5.000 | 12,000 | 59,750 | 4.9792 | 1.246 | 1.234 | 1.259 | 1.240 | 1.246 | 48,142 | 1.2411 | 0.00% |
| 2001-07-13 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 14,000 | 70,000 | 5.0000 | 1.246 | 1.234 | 1.246 | 1.246 | 1.246 | 56,166 | 1.2463 | 0.00% |
| 2001-07-12 | 0 | 5.000 | 4.925 | 5.000 | 5.000 | 5.000 | 6,000 | 30,000 | 5.0000 | 1.246 | 1.228 | 1.246 | 1.246 | 1.246 | 24,071 | 1.2463 | 2.04% |
| 2001-07-11 | 0 | 4.900 | 4.900 | 4.975 | 4.900 | 5.000 | 56,000 | 276,450 | 4.9366 | 1.221 | 1.221 | 1.240 | 1.221 | 1.246 | 224,664 | 1.2305 | -2.00% |
| 2001-07-10 | 0 | 5.000 | 4.950 | 5.050 | 4.900 | 5.000 | 26,000 | 129,000 | 4.9615 | 1.246 | 1.234 | 1.259 | 1.221 | 1.246 | 104,308 | 1.2367 | 1.01% |
| 2001-07-09 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 4.950 | 30,000 | 148,200 | 4.9400 | 1.234 | 1.234 | 1.246 | 1.221 | 1.234 | 120,356 | 1.2314 | -2.94% |
| 2001-07-05 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 32,000 | 161,700 | 5.0531 | 1.271 | 1.246 | 1.271 | 1.246 | 1.271 | 128,379 | 1.2595 | 0.99% |
| 2001-07-04 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 30,000 | 151,800 | 5.0600 | 1.259 | 1.259 | 1.271 | 1.259 | 1.271 | 120,356 | 1.2613 | -0.98% |
| 2001-07-03 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 60,000 | 303,900 | 5.0650 | 1.271 | 1.259 | 1.271 | 1.259 | 1.271 | 240,711 | 1.2625 | 0.99% |
| 2001-06-29 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 144,000 | 726,100 | 5.0424 | 1.259 | 1.246 | 1.259 | 1.246 | 1.271 | 577,706 | 1.2569 | 1.00% |
| 2001-06-28 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 64,000 | 321,700 | 5.0266 | 1.246 | 1.246 | 1.259 | 1.246 | 1.259 | 256,758 | 1.2529 | -0.99% |
| 2001-06-27 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 46,000 | 232,800 | 5.0609 | 1.259 | 1.259 | 1.271 | 1.259 | 1.271 | 184,545 | 1.2615 | 0.00% |
| 2001-06-26 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 84,000 | 425,400 | 5.0643 | 1.259 | 1.259 | 1.271 | 1.246 | 1.271 | 336,995 | 1.2623 | 0.00% |
| 2001-06-22 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.150 | 204,000 | 1,033,100 | 5.0642 | 1.259 | 1.259 | 1.271 | 1.246 | 1.284 | 818,417 | 1.2623 | 0.00% |
| 2001-06-21 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 92,000 | 463,000 | 5.0326 | 1.259 | 1.246 | 1.259 | 1.246 | 1.259 | 369,090 | 1.2544 | 1.00% |
| 2001-06-20 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 4.975 | 68,800 | 342,090 | 4.9722 | 1.246 | 1.246 | 1.259 | 1.234 | 1.240 | 276,015 | 1.2394 | -0.99% |
| 2001-06-19 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 158,000 | 792,500 | 5.0158 | 1.259 | 1.246 | 1.259 | 1.246 | 1.259 | 633,872 | 1.2503 | 1.00% |
| 2001-06-18 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 26,000 | 130,000 | 5.0000 | 1.246 | 1.240 | 1.259 | 1.246 | 1.246 | 104,308 | 1.2463 | 0.00% |
| 2001-06-15 | 0 | 5.000 | 5.000 | 5.100 | 4.950 | 5.000 | 86,000 | 429,000 | 4.9884 | 1.246 | 1.246 | 1.271 | 1.234 | 1.246 | 345,019 | 1.2434 | -0.99% |
| 2001-06-14 | 0 | 5.050 | 4.975 | 5.050 | 5.050 | 5.150 | 76,000 | 386,100 | 5.0803 | 1.259 | 1.240 | 1.259 | 1.259 | 1.284 | 304,901 | 1.2663 | -1.94% |
| 2001-06-13 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 186,000 | 957,400 | 5.1473 | 1.284 | 1.284 | 1.296 | 1.271 | 1.284 | 746,204 | 1.2830 | 0.00% |
| 2001-06-12 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 92,660 | 477,200 | 5.1500 | 1.284 | 1.271 | 1.284 | 1.271 | 1.296 | 371,738 | 1.2837 | 0.00% |
| 2001-06-11 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.250 | 62,000 | 321,800 | 5.1903 | 1.284 | 1.284 | 1.296 | 1.284 | 1.309 | 248,735 | 1.2937 | -0.96% |
| 2001-06-08 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 274,000 | 1,418,500 | 5.1770 | 1.296 | 1.284 | 1.296 | 1.284 | 1.296 | 1,099,247 | 1.2904 | 0.97% |
| 2001-06-07 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 82,000 | 421,700 | 5.1427 | 1.284 | 1.271 | 1.284 | 1.271 | 1.284 | 328,972 | 1.2819 | 0.98% |
| 2001-06-06 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 238,000 | 1,219,800 | 5.1252 | 1.271 | 1.259 | 1.284 | 1.271 | 1.284 | 954,820 | 1.2775 | 0.00% |
| 2001-06-05 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 230,000 | 1,173,500 | 5.1022 | 1.271 | 1.271 | 1.284 | 1.271 | 1.284 | 922,726 | 1.2718 | 0.99% |
| 2001-06-04 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 291,600 | 1,482,840 | 5.0852 | 1.259 | 1.259 | 1.271 | 1.259 | 1.271 | 1,169,856 | 1.2675 | 0.00% |
| 2001-06-01 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 434,000 | 2,202,400 | 5.0747 | 1.259 | 1.246 | 1.259 | 1.246 | 1.271 | 1,741,143 | 1.2649 | -0.98% |
| 2001-05-31 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.150 | 450,000 | 2,301,300 | 5.1140 | 1.271 | 1.259 | 1.271 | 1.271 | 1.284 | 1,805,333 | 1.2747 | 0.00% |
| 2001-05-30 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 706,580 | 3,585,742 | 5.0748 | 1.271 | 1.271 | 1.284 | 1.259 | 1.271 | 2,834,693 | 1.2649 | 0.99% |
| 2001-05-29 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 138,000 | 696,200 | 5.0449 | 1.259 | 1.246 | 1.259 | 1.246 | 1.259 | 553,635 | 1.2575 | 0.00% |
| 2001-05-28 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 364,000 | 1,830,800 | 5.0297 | 1.259 | 1.246 | 1.271 | 1.246 | 1.259 | 1,460,313 | 1.2537 | 1.51% |
| 2001-05-25 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.050 | 494,239 | 2,465,759 | 4.9890 | 1.240 | 1.240 | 1.246 | 1.234 | 1.259 | 1,982,813 | 1.2436 | 0.51% |
| 2001-05-24 | 0 | 4.950 | 4.925 | 4.950 | 4.950 | 5.000 | 386,000 | 1,919,900 | 4.9738 | 1.234 | 1.228 | 1.234 | 1.234 | 1.246 | 1,548,574 | 1.2398 | 1.02% |
| 2001-05-23 | 0 | 4.900 | 4.900 | 4.925 | 4.875 | 4.950 | 866,000 | 4,250,950 | 4.9087 | 1.221 | 1.221 | 1.228 | 1.215 | 1.234 | 3,474,262 | 1.2236 | 0.00% |
| 2001-05-22 | 0 | 4.900 | 4.850 | 4.900 | 4.875 | 4.900 | 382,000 | 1,866,300 | 4.8856 | 1.221 | 1.209 | 1.221 | 1.215 | 1.221 | 1,532,527 | 1.2178 | 1.03% |
| 2001-05-21 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.925 | 473,920 | 2,321,666 | 4.8989 | 1.209 | 1.209 | 1.221 | 1.209 | 1.228 | 1,901,296 | 1.2211 | -1.02% |
| 2001-05-18 | 0 | 4.900 | 4.875 | 4.900 | 4.900 | 4.925 | 291,300 | 1,428,425 | 4.9036 | 1.221 | 1.215 | 1.221 | 1.221 | 1.228 | 1,168,652 | 1.2223 | 0.00% |
| 2001-05-17 | 0 | 4.900 | 4.875 | 4.950 | 4.875 | 4.900 | 615,200 | 3,010,960 | 4.8943 | 1.221 | 1.215 | 1.234 | 1.215 | 1.221 | 2,468,090 | 1.2200 | 0.51% |
| 2001-05-16 | 0 | 4.875 | 4.875 | 4.900 | 4.875 | 4.900 | 208,250 | 1,017,394 | 4.8854 | 1.215 | 1.215 | 1.221 | 1.215 | 1.221 | 835,468 | 1.2178 | 0.00% |
| 2001-05-15 | 0 | 4.875 | 4.850 | 4.900 | 4.875 | 4.900 | 162,000 | 790,800 | 4.8815 | 1.215 | 1.209 | 1.221 | 1.215 | 1.221 | 649,920 | 1.2168 | 0.00% |
| 2001-05-14 | 0 | 4.875 | 4.875 | 4.900 | 4.850 | 4.925 | 104,000 | 508,800 | 4.8923 | 1.215 | 1.215 | 1.221 | 1.209 | 1.228 | 417,232 | 1.2195 | -1.02% |
| 2001-05-11 | 0 | 4.925 | 4.900 | 4.950 | 4.925 | 4.950 | 166,000 | 818,050 | 4.9280 | 1.228 | 1.221 | 1.234 | 1.228 | 1.234 | 665,967 | 1.2284 | -0.51% |
| 2001-05-10 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 4.975 | 128,000 | 630,500 | 4.9258 | 1.234 | 1.221 | 1.234 | 1.221 | 1.240 | 513,517 | 1.2278 | 0.00% |
| 2001-05-09 | 0 | 4.950 | 4.950 | 4.975 | 4.900 | 5.000 | 844,000 | 4,183,300 | 4.9565 | 1.234 | 1.234 | 1.240 | 1.221 | 1.246 | 3,386,002 | 1.2355 | 1.02% |
| 2001-05-08 | 0 | 4.900 | 4.875 | 4.900 | 4.875 | 4.900 | 344,000 | 1,677,600 | 4.8767 | 1.221 | 1.215 | 1.221 | 1.215 | 1.221 | 1,380,076 | 1.2156 | 0.51% |
| 2001-05-07 | 0 | 4.875 | 4.875 | 4.950 | 4.850 | 4.900 | 368,000 | 1,801,750 | 4.8961 | 1.215 | 1.215 | 1.234 | 1.209 | 1.221 | 1,476,361 | 1.2204 | -0.51% |
| 2001-05-04 | 0 | 4.900 | 4.875 | 4.925 | 4.900 | 4.950 | 120,000 | 588,500 | 4.9042 | 1.221 | 1.215 | 1.228 | 1.221 | 1.234 | 481,422 | 1.2224 | -0.51% |
| 2001-05-03 | 0 | 4.925 | 4.925 | 4.950 | 4.925 | 5.050 | 196,000 | 972,700 | 4.9628 | 1.228 | 1.228 | 1.234 | 1.228 | 1.259 | 786,323 | 1.2370 | -1.50% |
| 2001-05-02 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 256,000 | 1,276,650 | 4.9869 | 1.246 | 1.240 | 1.246 | 1.240 | 1.246 | 1,027,034 | 1.2430 | 0.50% |
| 2001-04-27 | 0 | 4.975 | 4.950 | 4.975 | 4.925 | 4.975 | 96,000 | 474,300 | 4.9406 | 1.240 | 1.234 | 1.240 | 1.228 | 1.240 | 385,138 | 1.2315 | 0.51% |
| 2001-04-26 | 0 | 4.950 | 4.950 | 4.975 | 4.925 | 5.000 | 330,000 | 1,635,100 | 4.9548 | 1.234 | 1.234 | 1.240 | 1.228 | 1.246 | 1,323,911 | 1.2351 | -1.98% |
| 2001-04-25 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.350 | 700,000 | 3,654,900 | 5.2213 | 1.259 | 1.246 | 1.259 | 1.259 | 1.334 | 2,808,295 | 1.3015 | -3.81% |
| 2001-04-24 | 0 | 5.250 | 5.200 | 5.300 | 4.950 | 5.350 | 686,000 | 3,550,100 | 5.1751 | 1.309 | 1.296 | 1.321 | 1.234 | 1.334 | 2,752,129 | 1.2899 | 5.53% |
| 2001-04-23 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 5.000 | 424,000 | 2,109,400 | 4.9750 | 1.240 | 1.240 | 1.246 | 1.228 | 1.246 | 1,701,024 | 1.2401 | 0.00% |
| 2001-04-20 | 0 | 4.975 | 4.950 | 5.000 | 4.925 | 4.975 | 94,000 | 465,850 | 4.9559 | 1.240 | 1.234 | 1.246 | 1.228 | 1.240 | 377,114 | 1.2353 | 0.51% |
| 2001-04-19 | 0 | 4.950 | 4.925 | 4.950 | 4.900 | 5.000 | 414,000 | 2,049,800 | 4.9512 | 1.234 | 1.228 | 1.234 | 1.221 | 1.246 | 1,660,906 | 1.2341 | 0.51% |
| 2001-04-18 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 5.000 | 156,000 | 771,600 | 4.9462 | 1.228 | 1.221 | 1.228 | 1.221 | 1.246 | 625,849 | 1.2329 | -0.51% |
| 2001-04-17 | 0 | 4.950 | 4.925 | 4.975 | 4.900 | 5.000 | 242,000 | 1,192,500 | 4.9277 | 1.234 | 1.228 | 1.240 | 1.221 | 1.246 | 970,868 | 1.2283 | 0.00% |
| 2001-04-12 | 0 | 4.950 | 4.900 | 4.950 | 4.825 | 5.000 | 164,000 | 808,800 | 4.9317 | 1.234 | 1.221 | 1.234 | 1.203 | 1.246 | 657,943 | 1.2293 | 3.12% |
| 2001-04-11 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 24,000 | 114,800 | 4.7833 | 1.196 | 1.172 | 1.196 | 1.172 | 1.196 | 96,284 | 1.1923 | 1.27% |
| 2001-04-10 | 0 | 4.950 | 4.950 | 4.975 | 4.825 | 4.950 | 70,000 | 345,350 | 4.9336 | 1.181 | 1.181 | 1.187 | 1.152 | 1.181 | 293,271 | 1.1776 | 2.06% |
| 2001-04-09 | 0 | 4.850 | 4.850 | 4.900 | 4.775 | 4.850 | 162,000 | 781,450 | 4.8238 | 1.158 | 1.158 | 1.170 | 1.140 | 1.158 | 678,714 | 1.1514 | -0.51% |
| 2001-04-06 | 0 | 4.875 | 4.850 | 4.925 | 4.850 | 4.925 | 86,000 | 418,650 | 4.8680 | 1.164 | 1.158 | 1.176 | 1.158 | 1.176 | 360,305 | 1.1619 | 1.56% |
| 2001-04-04 | 0 | 4.800 | 4.800 | 4.875 | 4.800 | 4.825 | 58,000 | 278,950 | 4.8095 | 1.146 | 1.146 | 1.164 | 1.146 | 1.152 | 242,996 | 1.1480 | -2.04% |
| 2001-04-03 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.925 | 90,000 | 442,000 | 4.9111 | 1.170 | 1.170 | 1.176 | 1.170 | 1.176 | 377,063 | 1.1722 | -1.01% |
| 2001-04-02 | 0 | 4.950 | 4.900 | 4.950 | 4.850 | 4.950 | 20,000 | 97,850 | 4.8925 | 1.181 | 1.170 | 1.181 | 1.158 | 1.181 | 83,792 | 1.1678 | 0.00% |
| 2001-03-30 | 0 | 4.950 | 4.925 | 4.975 | 4.950 | 4.950 | 14,000 | 69,300 | 4.9500 | 1.181 | 1.176 | 1.187 | 1.181 | 1.181 | 58,654 | 1.1815 | 0.00% |
| 2001-03-29 | 0 | 4.950 | 4.925 | 4.950 | 4.900 | 4.950 | 106,000 | 521,700 | 4.9217 | 1.181 | 1.176 | 1.181 | 1.170 | 1.181 | 444,097 | 1.1747 | -1.00% |
| 2001-03-28 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.000 | 146,000 | 728,600 | 4.9904 | 1.193 | 1.187 | 1.193 | 1.181 | 1.193 | 611,680 | 1.1911 | 1.01% |
| 2001-03-27 | 0 | 4.950 | 4.925 | 4.950 | 4.925 | 4.950 | 120,000 | 593,950 | 4.9496 | 1.181 | 1.176 | 1.181 | 1.176 | 1.181 | 502,751 | 1.1814 | -0.50% |
| 2001-03-26 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 5.000 | 134,000 | 663,900 | 4.9545 | 1.187 | 1.181 | 1.193 | 1.181 | 1.193 | 561,405 | 1.1826 | 1.53% |
| 2001-03-23 | 0 | 4.900 | 4.900 | 4.925 | 4.875 | 4.900 | 66,000 | 322,100 | 4.8803 | 1.170 | 1.170 | 1.176 | 1.164 | 1.170 | 276,513 | 1.1649 | 1.55% |
| 2001-03-22 | 0 | 4.825 | 4.825 | 4.850 | 4.825 | 4.900 | 222,000 | 1,081,000 | 4.8694 | 1.152 | 1.152 | 1.158 | 1.152 | 1.170 | 930,089 | 1.1623 | -3.50% |
| 2001-03-21 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.000 | 140,440 | 693,290 | 4.9366 | 1.193 | 1.170 | 1.193 | 1.170 | 1.193 | 588,386 | 1.1783 | 0.00% |
| 2001-03-20 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 320,000 | 1,600,500 | 5.0016 | 1.193 | 1.193 | 1.205 | 1.193 | 1.205 | 1,340,669 | 1.1938 | 0.00% |
| 2001-03-19 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.050 | 344,000 | 1,719,300 | 4.9980 | 1.193 | 1.193 | 1.205 | 1.181 | 1.205 | 1,441,219 | 1.1929 | 1.52% |
| 2001-03-16 | 0 | 4.925 | 4.900 | 4.950 | 4.900 | 4.950 | 206,000 | 1,014,800 | 4.9262 | 1.176 | 1.170 | 1.181 | 1.170 | 1.181 | 863,056 | 1.1758 | 1.03% |
| 2001-03-15 | 0 | 4.875 | 4.850 | 4.900 | 4.800 | 4.900 | 164,000 | 793,800 | 4.8402 | 1.164 | 1.158 | 1.170 | 1.146 | 1.170 | 687,093 | 1.1553 | 1.04% |
| 2001-03-14 | 0 | 4.825 | 4.825 | 4.900 | 4.825 | 4.850 | 214,000 | 1,036,700 | 4.8444 | 1.152 | 1.152 | 1.170 | 1.152 | 1.158 | 896,572 | 1.1563 | -0.52% |
| 2001-03-13 | 0 | 4.850 | 4.850 | 4.900 | 4.775 | 4.850 | 168,660 | 811,369 | 4.8107 | 1.158 | 1.158 | 1.170 | 1.140 | 1.158 | 706,616 | 1.1482 | -2.02% |
| 2001-03-12 | 0 | 4.950 | 4.925 | 5.000 | 4.925 | 5.150 | 236,660 | 1,179,934 | 4.9858 | 1.181 | 1.176 | 1.193 | 1.176 | 1.229 | 991,508 | 1.1900 | -2.94% |
| 2001-03-09 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 104,000 | 530,900 | 5.1048 | 1.217 | 1.217 | 1.229 | 1.217 | 1.217 | 435,717 | 1.2185 | -0.97% |
| 2001-03-08 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.150 | 136,000 | 693,100 | 5.0963 | 1.229 | 1.217 | 1.241 | 1.205 | 1.229 | 569,784 | 1.2164 | 0.98% |
| 2001-03-07 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 8,000 | 40,500 | 5.0625 | 1.217 | 1.205 | 1.217 | 1.205 | 1.217 | 33,517 | 1.2084 | 0.00% |
| 2001-03-06 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 94,000 | 478,500 | 5.0904 | 1.217 | 1.217 | 1.229 | 1.205 | 1.217 | 393,821 | 1.2150 | 0.99% |
| 2001-03-05 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 174,000 | 878,700 | 5.0500 | 1.205 | 1.205 | 1.217 | 1.205 | 1.205 | 728,989 | 1.2054 | 0.00% |
| 2001-03-02 | 0 | 5.050 | 4.975 | 5.050 | 4.925 | 5.050 | 288,000 | 1,437,500 | 4.9913 | 1.205 | 1.187 | 1.205 | 1.176 | 1.205 | 1,206,602 | 1.1914 | 2.02% |
| 2001-03-01 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 5.000 | 110,000 | 547,600 | 4.9782 | 1.181 | 1.181 | 1.187 | 1.181 | 1.193 | 460,855 | 1.1882 | -0.50% |
| 2001-02-28 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 190,000 | 950,000 | 5.0000 | 1.187 | 1.187 | 1.193 | 1.187 | 1.205 | 796,022 | 1.1934 | -0.50% |
| 2001-02-27 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 352,000 | 1,765,800 | 5.0165 | 1.193 | 1.193 | 1.205 | 1.193 | 1.205 | 1,474,736 | 1.1974 | -1.96% |
| 2001-02-26 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 118,000 | 600,100 | 5.0856 | 1.217 | 1.217 | 1.229 | 1.205 | 1.229 | 494,372 | 1.2139 | 0.99% |
| 2001-02-23 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.050 | 136,000 | 683,600 | 5.0265 | 1.205 | 1.187 | 1.205 | 1.193 | 1.205 | 569,784 | 1.1998 | 1.51% |
| 2001-02-22 | 0 | 4.975 | 4.950 | 5.000 | 4.900 | 5.000 | 174,000 | 858,700 | 4.9351 | 1.187 | 1.181 | 1.193 | 1.170 | 1.193 | 728,989 | 1.1779 | -1.49% |
| 2001-02-21 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 92,000 | 464,600 | 5.0500 | 1.205 | 1.193 | 1.217 | 1.205 | 1.205 | 385,442 | 1.2054 | 0.00% |
| 2001-02-20 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 168,000 | 849,900 | 5.0589 | 1.205 | 1.205 | 1.217 | 1.205 | 1.217 | 703,851 | 1.2075 | 0.00% |
| 2001-02-19 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 194,000 | 987,700 | 5.0912 | 1.205 | 1.205 | 1.217 | 1.193 | 1.217 | 812,781 | 1.2152 | 1.00% |
| 2001-02-16 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 50,000 | 251,500 | 5.0300 | 1.193 | 1.193 | 1.205 | 1.193 | 1.205 | 209,480 | 1.2006 | -0.99% |
| 2001-02-15 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 124,000 | 626,500 | 5.0524 | 1.205 | 1.193 | 1.205 | 1.205 | 1.205 | 519,509 | 1.2059 | 0.00% |
| 2001-02-14 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 226,000 | 1,151,200 | 5.0938 | 1.205 | 1.205 | 1.217 | 1.205 | 1.217 | 946,847 | 1.2158 | 0.00% |
| 2001-02-13 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 48,000 | 242,700 | 5.0563 | 1.205 | 1.205 | 1.217 | 1.205 | 1.217 | 201,100 | 1.2069 | 0.00% |
| 2001-02-12 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 68,000 | 343,200 | 5.0471 | 1.205 | 1.193 | 1.205 | 1.193 | 1.205 | 284,892 | 1.2047 | 0.00% |
| 2001-02-09 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 18,000 | 90,500 | 5.0278 | 1.205 | 1.193 | 1.217 | 1.193 | 1.205 | 75,413 | 1.2001 | 1.00% |
| 2001-02-08 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 14,000 | 71,000 | 5.0714 | 1.193 | 1.193 | 1.217 | 1.193 | 1.217 | 58,654 | 1.2105 | -0.99% |
| 2001-02-07 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 110,000 | 562,100 | 5.1100 | 1.205 | 1.205 | 1.217 | 1.205 | 1.229 | 460,855 | 1.2197 | -0.98% |
| 2001-02-06 | 0 | 5.100 | 5.050 | 5.150 | 5.000 | 5.100 | 144,000 | 729,600 | 5.0667 | 1.217 | 1.205 | 1.229 | 1.193 | 1.217 | 603,301 | 1.2093 | 2.00% |
| 2001-02-05 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.050 | 224,000 | 1,124,800 | 5.0214 | 1.193 | 1.187 | 1.193 | 1.193 | 1.205 | 938,468 | 1.1985 | 0.00% |
| 2001-02-02 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.100 | 184,000 | 925,950 | 5.0323 | 1.193 | 1.193 | 1.205 | 1.187 | 1.217 | 770,885 | 1.2012 | 0.50% |
| 2001-02-01 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.000 | 356,000 | 1,769,350 | 4.9701 | 1.187 | 1.187 | 1.193 | 1.181 | 1.193 | 1,491,494 | 1.1863 | 1.02% |
| 2001-01-31 | 0 | 4.925 | 4.900 | 4.950 | 4.850 | 4.950 | 338,000 | 1,667,350 | 4.9330 | 1.176 | 1.170 | 1.181 | 1.158 | 1.181 | 1,416,082 | 1.1774 | 2.07% |
| 2001-01-30 | 0 | 4.825 | 4.800 | 4.850 | 4.775 | 4.850 | 134,000 | 646,050 | 4.8213 | 1.152 | 1.146 | 1.158 | 1.140 | 1.158 | 561,405 | 1.1508 | 1.05% |
| 2001-01-29 | 0 | 4.775 | 4.750 | 4.775 | 4.750 | 4.775 | 40,000 | 190,550 | 4.7638 | 1.140 | 1.134 | 1.140 | 1.134 | 1.140 | 167,584 | 1.1370 | 0.00% |
| 2001-01-23 | 0 | 4.775 | 4.750 | 4.800 | 4.775 | 4.775 | 14,000 | 66,850 | 4.7750 | 1.140 | 1.134 | 1.146 | 1.140 | 1.140 | 58,654 | 1.1397 | 0.53% |
| 2001-01-22 | 0 | 4.750 | 4.725 | 4.750 | 4.750 | 4.825 | 52,000 | 248,800 | 4.7846 | 1.134 | 1.128 | 1.134 | 1.134 | 1.152 | 217,859 | 1.1420 | -1.55% |
| 2001-01-19 | 0 | 4.825 | 4.800 | 4.825 | 4.775 | 4.825 | 280,000 | 1,342,150 | 4.7934 | 1.152 | 1.146 | 1.152 | 1.140 | 1.152 | 1,173,085 | 1.1441 | 1.58% |
| 2001-01-18 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.775 | 80,000 | 380,500 | 4.7563 | 1.134 | 1.134 | 1.140 | 1.134 | 1.140 | 335,167 | 1.1353 | 0.00% |
| 2001-01-17 | 0 | 4.750 | 4.675 | 4.750 | 4.675 | 4.775 | 212,000 | 1,003,450 | 4.7333 | 1.134 | 1.116 | 1.134 | 1.116 | 1.140 | 888,193 | 1.1298 | 1.60% |
| 2001-01-16 | 0 | 4.675 | 4.650 | 4.750 | 4.675 | 4.725 | 360,000 | 1,687,250 | 4.6868 | 1.116 | 1.110 | 1.134 | 1.116 | 1.128 | 1,508,253 | 1.1187 | -1.58% |
| 2001-01-15 | 0 | 4.750 | 4.750 | 4.800 | 4.700 | 4.725 | 42,000 | 197,950 | 4.7131 | 1.134 | 1.134 | 1.146 | 1.122 | 1.128 | 175,963 | 1.1250 | -0.52% |
| 2001-01-12 | 0 | 4.775 | 4.750 | 4.850 | - | - | 0 | 0 | - | 1.140 | 1.134 | 1.158 | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 4.775 | 4.700 | 4.800 | 4.775 | 4.825 | 60,000 | 288,550 | 4.8092 | 1.140 | 1.122 | 1.146 | 1.140 | 1.152 | 251,375 | 1.1479 | -1.55% |
| 2001-01-10 | 0 | 4.850 | 4.850 | 4.875 | 4.800 | 4.900 | 140,000 | 680,100 | 4.8579 | 1.158 | 1.158 | 1.164 | 1.146 | 1.170 | 586,543 | 1.1595 | -1.02% |
| 2001-01-09 | 0 | 4.900 | 4.800 | 4.900 | 4.800 | 4.900 | 172,600 | 837,500 | 4.8523 | 1.170 | 1.146 | 1.170 | 1.146 | 1.170 | 723,123 | 1.1582 | 0.51% |
| 2001-01-08 | 0 | 4.875 | 4.800 | 4.875 | 4.800 | 4.875 | 124,000 | 599,650 | 4.8359 | 1.164 | 1.146 | 1.164 | 1.146 | 1.164 | 519,509 | 1.1543 | 1.56% |
| 2001-01-05 | 0 | 4.800 | 4.800 | 4.825 | 4.750 | 4.825 | 298,000 | 1,427,000 | 4.7886 | 1.146 | 1.146 | 1.152 | 1.134 | 1.152 | 1,248,498 | 1.1430 | 1.59% |
| 2001-01-04 | 0 | 4.725 | 4.700 | 4.725 | 4.675 | 4.750 | 130,000 | 613,500 | 4.7192 | 1.128 | 1.122 | 1.128 | 1.116 | 1.134 | 544,647 | 1.1264 | 3.28% |
| 2001-01-03 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.575 | 52,400 | 239,260 | 4.5660 | 1.092 | 1.092 | 1.098 | 1.092 | 1.092 | 219,535 | 1.0899 | -1.08% |
| 2001-01-02 | 0 | 4.625 | 4.550 | 4.675 | 4.625 | 4.675 | 66,000 | 306,400 | 4.6424 | 1.104 | 1.086 | 1.116 | 1.104 | 1.116 | 276,513 | 1.1081 | -1.07% |
| 2000-12-29 | 0 | 4.675 | 4.625 | 4.675 | 4.550 | 4.700 | 66,000 | 308,050 | 4.6674 | 1.116 | 1.104 | 1.116 | 1.086 | 1.122 | 276,513 | 1.1141 | 1.08% |
| 2000-12-28 | 0 | 4.625 | 4.625 | 4.700 | 4.600 | 4.650 | 90,000 | 417,350 | 4.6372 | 1.104 | 1.104 | 1.122 | 1.098 | 1.110 | 377,063 | 1.1068 | -0.54% |
| 2000-12-27 | 0 | 4.650 | 4.625 | 4.700 | 4.600 | 4.650 | 60,000 | 277,750 | 4.6292 | 1.110 | 1.104 | 1.122 | 1.098 | 1.110 | 251,375 | 1.1049 | 1.09% |
| 2000-12-22 | 0 | 4.600 | 4.575 | 4.600 | 4.550 | 4.600 | 28,000 | 128,300 | 4.5821 | 1.098 | 1.092 | 1.098 | 1.086 | 1.098 | 117,309 | 1.0937 | 1.66% |
| 2000-12-21 | 0 | 4.525 | 4.525 | 4.600 | 4.450 | 4.575 | 102,449 | 462,731 | 4.5167 | 1.080 | 1.080 | 1.098 | 1.062 | 1.092 | 429,219 | 1.0781 | 0.56% |
| 2000-12-20 | 0 | 4.500 | 4.450 | 4.550 | 4.500 | 4.500 | 8,000 | 36,000 | 4.5000 | 1.074 | 1.062 | 1.086 | 1.074 | 1.074 | 33,517 | 1.0741 | -1.10% |
| 2000-12-19 | 0 | 4.550 | 4.525 | 4.550 | 4.450 | 4.550 | 78,000 | 349,050 | 4.4750 | 1.086 | 1.080 | 1.086 | 1.062 | 1.086 | 326,788 | 1.0681 | 2.25% |
| 2000-12-18 | 0 | 4.450 | 4.425 | 4.500 | 4.400 | 4.450 | 46,000 | 204,050 | 4.4359 | 1.062 | 1.056 | 1.074 | 1.050 | 1.062 | 192,721 | 1.0588 | 0.00% |
| 2000-12-15 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 38,640 | 172,352 | 4.4605 | 1.062 | 1.062 | 1.074 | 1.062 | 1.074 | 161,886 | 1.0647 | -1.11% |
| 2000-12-14 | 0 | 4.500 | 4.475 | 4.525 | 4.475 | 4.500 | 44,000 | 197,900 | 4.4977 | 1.074 | 1.068 | 1.080 | 1.068 | 1.074 | 184,342 | 1.0735 | -0.55% |
| 2000-12-13 | 0 | 4.525 | 4.450 | 4.525 | 4.450 | 4.525 | 19,920 | 89,106 | 4.4732 | 1.080 | 1.062 | 1.080 | 1.062 | 1.080 | 83,457 | 1.0677 | 1.69% |
| 2000-12-12 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.450 | 46,000 | 204,700 | 4.4500 | 1.062 | 1.062 | 1.074 | 1.062 | 1.062 | 192,721 | 1.0622 | -1.11% |
| 2000-12-11 | 0 | 4.500 | 4.425 | 4.500 | 4.425 | 4.500 | 30,000 | 133,250 | 4.4417 | 1.074 | 1.056 | 1.074 | 1.056 | 1.074 | 125,688 | 1.0602 | 1.69% |
| 2000-12-08 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.425 | 32,000 | 141,100 | 4.4094 | 1.056 | 1.056 | 1.062 | 1.050 | 1.056 | 134,067 | 1.0525 | 0.57% |
| 2000-12-07 | 0 | 4.400 | 4.350 | 4.425 | - | - | 0 | 0 | - | 1.050 | 1.038 | 1.056 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 132,580 | 579,136 | 4.3682 | 1.050 | 1.038 | 1.050 | 1.038 | 1.050 | 555,456 | 1.0426 | 2.92% |
| 2000-12-05 | 0 | 4.275 | 4.250 | 4.325 | 4.275 | 4.300 | 82,000 | 351,600 | 4.2878 | 1.020 | 1.014 | 1.032 | 1.020 | 1.026 | 343,546 | 1.0234 | 0.00% |
| 2000-12-04 | 0 | 4.275 | 4.275 | 4.325 | 4.275 | 4.325 | 102,580 | 439,157 | 4.2811 | 1.020 | 1.020 | 1.032 | 1.020 | 1.032 | 429,768 | 1.0218 | -0.58% |
| 2000-12-01 | 0 | 4.300 | 4.275 | 4.300 | 4.225 | 4.300 | 56,200 | 239,910 | 4.2689 | 1.026 | 1.020 | 1.026 | 1.008 | 1.026 | 235,455 | 1.0189 | 1.18% |
| 2000-11-30 | 0 | 4.250 | 4.250 | 4.350 | 4.250 | 4.275 | 66,000 | 280,750 | 4.2538 | 1.014 | 1.014 | 1.038 | 1.014 | 1.020 | 276,513 | 1.0153 | -2.30% |
| 2000-11-29 | 0 | 4.350 | 4.300 | 4.350 | 4.350 | 4.350 | 20,600 | 89,490 | 4.3442 | 1.038 | 1.026 | 1.038 | 1.038 | 1.038 | 86,306 | 1.0369 | 0.00% |
| 2000-11-28 | 0 | 4.350 | 4.350 | 4.400 | - | - | 0 | 0 | - | 1.038 | 1.038 | 1.050 | - | - | 0 | - | 0.58% |
| 2000-11-27 | 0 | 4.325 | 4.325 | 4.400 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 1.032 | 1.032 | 1.050 | 1.026 | 1.026 | 41,896 | 1.0264 | 1.17% |
| 2000-11-24 | 0 | 4.275 | 4.275 | 4.400 | 4.275 | 4.300 | 40,000 | 171,250 | 4.2813 | 1.020 | 1.020 | 1.050 | 1.020 | 1.026 | 167,584 | 1.0219 | 0.59% |
| 2000-11-23 | 0 | 4.250 | 4.250 | 4.350 | 4.250 | 4.250 | 18,000 | 76,500 | 4.2500 | 1.014 | 1.014 | 1.038 | 1.014 | 1.014 | 75,413 | 1.0144 | -0.58% |
| 2000-11-22 | 0 | 4.275 | 4.275 | 4.350 | 4.275 | 4.275 | 30,000 | 128,250 | 4.2750 | 1.020 | 1.020 | 1.038 | 1.020 | 1.020 | 125,688 | 1.0204 | 0.00% |
| 2000-11-21 | 0 | 4.275 | 4.275 | 4.350 | 4.250 | 4.250 | 16,000 | 68,000 | 4.2500 | 1.020 | 1.020 | 1.038 | 1.014 | 1.014 | 67,033 | 1.0144 | -0.58% |
| 2000-11-20 | 0 | 4.300 | 4.275 | 4.350 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 1.026 | 1.020 | 1.038 | 1.026 | 1.026 | 41,896 | 1.0264 | 1.18% |
| 2000-11-17 | 0 | 4.250 | 4.250 | 4.325 | 4.225 | 4.225 | 78,000 | 329,550 | 4.2250 | 1.014 | 1.014 | 1.032 | 1.008 | 1.008 | 326,788 | 1.0085 | -2.30% |
| 2000-11-16 | 0 | 4.350 | 4.275 | 4.350 | 4.350 | 4.350 | 6,000 | 26,100 | 4.3500 | 1.038 | 1.020 | 1.038 | 1.038 | 1.038 | 25,138 | 1.0383 | 1.75% |
| 2000-11-15 | 0 | 4.275 | 4.275 | 4.350 | 4.250 | 4.250 | 20,000 | 85,250 | 4.2625 | 1.020 | 1.020 | 1.038 | 1.014 | 1.014 | 83,792 | 1.0174 | -1.16% |
| 2000-11-14 | 0 | 4.325 | 4.275 | 4.400 | 4.225 | 4.325 | 38,000 | 161,900 | 4.2605 | 1.032 | 1.020 | 1.050 | 1.008 | 1.032 | 159,204 | 1.0169 | 2.98% |
| 2000-11-13 | 0 | 4.200 | 4.175 | 4.300 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 1.002 | 0.997 | 1.026 | 1.002 | 1.002 | 125,688 | 1.0025 | -4.00% |
| 2000-11-10 | 0 | 4.375 | 4.275 | 4.450 | - | - | 0 | 0 | - | 1.044 | 1.020 | 1.062 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 4.375 | 4.300 | 4.450 | 4.375 | 4.400 | 30,000 | 131,750 | 4.3917 | 1.044 | 1.026 | 1.062 | 1.044 | 1.050 | 125,688 | 1.0482 | -1.13% |
| 2000-11-08 | 0 | 4.425 | 4.400 | 4.450 | 4.425 | 4.475 | 76,000 | 338,050 | 4.4480 | 1.056 | 1.050 | 1.062 | 1.056 | 1.068 | 318,409 | 1.0617 | 0.00% |
| 2000-11-07 | 0 | 4.425 | 4.425 | 4.450 | - | - | 0 | 0 | - | 1.056 | 1.056 | 1.062 | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.425 | 40,000 | 176,550 | 4.4138 | 1.056 | 1.050 | 1.056 | 1.050 | 1.056 | 167,584 | 1.0535 | 0.57% |
| 2000-11-03 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.425 | 56,000 | 246,550 | 4.4027 | 1.050 | 1.050 | 1.056 | 1.050 | 1.056 | 234,617 | 1.0509 | 0.57% |
| 2000-11-02 | 0 | 4.375 | 4.350 | 4.450 | 4.350 | 4.450 | 24,000 | 105,950 | 4.4146 | 1.044 | 1.038 | 1.062 | 1.038 | 1.062 | 100,550 | 1.0537 | -1.13% |
| 2000-11-01 | 0 | 4.425 | 4.350 | 4.425 | 4.400 | 4.425 | 6,000 | 26,500 | 4.4167 | 1.056 | 1.038 | 1.056 | 1.050 | 1.056 | 25,138 | 1.0542 | 2.91% |
| 2000-10-31 | 0 | 4.300 | 4.300 | 4.350 | 4.300 | 4.325 | 32,000 | 138,150 | 4.3172 | 1.026 | 1.026 | 1.038 | 1.026 | 1.032 | 134,067 | 1.0305 | 0.00% |
| 2000-10-30 | 0 | 4.300 | 4.250 | 4.300 | 4.375 | 4.375 | 10,000 | 43,750 | 4.3750 | 1.026 | 1.014 | 1.026 | 1.044 | 1.044 | 41,896 | 1.0443 | 0.58% |
| 2000-10-27 | 0 | 4.275 | 4.250 | 4.275 | 4.250 | 4.300 | 82,000 | 349,550 | 4.2628 | 1.020 | 1.014 | 1.020 | 1.014 | 1.026 | 343,546 | 1.0175 | 0.00% |
| 2000-10-26 | 0 | 4.275 | 4.250 | 4.275 | 4.250 | 4.275 | 92,000 | 393,150 | 4.2734 | 1.020 | 1.014 | 1.020 | 1.014 | 1.020 | 385,442 | 1.0200 | 0.00% |
| 2000-10-25 | 0 | 4.275 | 4.225 | 4.275 | 4.225 | 4.300 | 44,000 | 187,500 | 4.2614 | 1.020 | 1.008 | 1.020 | 1.008 | 1.026 | 184,342 | 1.0171 | -0.58% |
| 2000-10-24 | 0 | 4.300 | 4.225 | 4.300 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 1.026 | 1.008 | 1.026 | 1.026 | 1.026 | 33,517 | 1.0264 | 1.18% |
| 2000-10-23 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.250 | 20,000 | 85,000 | 4.2500 | 1.014 | 1.014 | 1.026 | 1.014 | 1.014 | 83,792 | 1.0144 | -1.16% |
| 2000-10-20 | 0 | 4.300 | 4.300 | 4.325 | 4.250 | 4.375 | 18,000 | 77,250 | 4.2917 | 1.026 | 1.026 | 1.032 | 1.014 | 1.044 | 75,413 | 1.0244 | 1.78% |
| 2000-10-19 | 0 | 4.225 | 4.150 | - | 4.150 | 4.225 | 126,000 | 527,100 | 4.1833 | 1.008 | 0.991 | - | 0.991 | 1.008 | 527,888 | 0.9985 | 0.00% |
| 2000-10-18 | 0 | 4.225 | 4.225 | 4.300 | 4.100 | 4.200 | 204,000 | 843,700 | 4.1358 | 1.008 | 1.008 | 1.026 | 0.979 | 1.002 | 854,676 | 0.9872 | -1.74% |
| 2000-10-17 | 0 | 4.300 | 4.275 | 4.375 | 4.250 | 4.300 | 52,000 | 222,200 | 4.2731 | 1.026 | 1.020 | 1.044 | 1.014 | 1.026 | 217,859 | 1.0199 | 0.00% |
| 2000-10-16 | 0 | 4.300 | 4.300 | 4.325 | 4.300 | 4.350 | 36,000 | 155,300 | 4.3139 | 1.026 | 1.026 | 1.032 | 1.026 | 1.038 | 150,825 | 1.0297 | 2.38% |
| 2000-10-13 | 0 | 4.200 | 4.175 | 4.250 | 4.125 | 4.200 | 80,000 | 332,500 | 4.1563 | 1.002 | 0.997 | 1.014 | 0.985 | 1.002 | 335,167 | 0.9920 | -0.59% |
| 2000-10-12 | 0 | 4.225 | 4.225 | 4.300 | 4.200 | 4.300 | 42,000 | 177,750 | 4.2321 | 1.008 | 1.008 | 1.026 | 1.002 | 1.026 | 175,963 | 1.0102 | -1.74% |
| 2000-10-11 | 0 | 4.300 | 4.250 | 4.325 | 4.300 | 4.300 | 8,000 | 34,400 | 4.3000 | 1.026 | 1.014 | 1.032 | 1.026 | 1.026 | 33,517 | 1.0264 | -0.58% |
| 2000-10-10 | 0 | 4.325 | 4.300 | 4.350 | 4.300 | 4.325 | 18,000 | 77,750 | 4.3194 | 1.032 | 1.026 | 1.038 | 1.026 | 1.032 | 75,413 | 1.0310 | 0.00% |
| 2000-10-09 | 0 | 4.325 | 4.325 | 4.350 | 4.300 | 4.325 | 35,000 | 151,200 | 4.3200 | 1.032 | 1.032 | 1.038 | 1.026 | 1.032 | 146,636 | 1.0311 | -1.14% |
| 2000-10-05 | 0 | 4.375 | 4.375 | 4.425 | 4.375 | 4.400 | 56,000 | 245,500 | 4.3839 | 1.044 | 1.044 | 1.056 | 1.044 | 1.050 | 234,617 | 1.0464 | 0.00% |
| 2000-10-04 | 0 | 4.375 | 4.375 | 4.425 | 4.375 | 4.400 | 21,920 | 95,910 | 4.3755 | 1.044 | 1.044 | 1.056 | 1.044 | 1.050 | 91,836 | 1.0444 | -1.13% |
| 2000-10-03 | 0 | 4.425 | 4.375 | 4.450 | 4.350 | 4.425 | 92,000 | 405,000 | 4.4022 | 1.056 | 1.044 | 1.062 | 1.038 | 1.056 | 385,442 | 1.0507 | 0.57% |
| 2000-09-29 | 0 | 4.400 | 4.375 | 4.425 | 4.375 | 4.400 | 150,000 | 658,350 | 4.3890 | 1.050 | 1.044 | 1.056 | 1.044 | 1.050 | 628,439 | 1.0476 | 0.00% |
| 2000-09-28 | 0 | 4.400 | 4.350 | 4.450 | 4.325 | 4.400 | 60,449 | 264,296 | 4.3722 | 1.050 | 1.038 | 1.062 | 1.032 | 1.050 | 253,257 | 1.0436 | 2.33% |
| 2000-09-27 | 0 | 4.300 | 4.300 | 4.375 | 4.250 | 4.375 | 582,000 | 2,481,000 | 4.2629 | 1.026 | 1.026 | 1.044 | 1.014 | 1.044 | 2,438,342 | 1.0175 | 0.00% |
| 2000-09-26 | 0 | 4.300 | 4.275 | 4.325 | 4.275 | 4.300 | 42,000 | 180,450 | 4.2964 | 1.026 | 1.020 | 1.032 | 1.020 | 1.026 | 175,963 | 1.0255 | -1.71% |
| 2000-09-25 | 0 | 4.375 | 4.300 | 4.375 | 4.300 | 4.500 | 280,000 | 1,217,000 | 4.3464 | 1.044 | 1.026 | 1.044 | 1.026 | 1.074 | 1,173,085 | 1.0374 | 2.34% |
| 2000-09-22 | 0 | 4.275 | 4.275 | 4.325 | 4.225 | 4.325 | 222,000 | 953,150 | 4.2935 | 1.020 | 1.020 | 1.032 | 1.008 | 1.032 | 930,089 | 1.0248 | 0.00% |
| 2000-09-21 | 0 | 4.275 | 4.275 | 4.300 | 4.275 | 4.450 | 150,000 | 647,800 | 4.3187 | 1.020 | 1.020 | 1.026 | 1.020 | 1.062 | 628,439 | 1.0308 | -3.93% |
| 2000-09-20 | 0 | 4.450 | 4.450 | 4.500 | 4.375 | 4.450 | 10,000 | 44,350 | 4.4350 | 1.062 | 1.062 | 1.074 | 1.044 | 1.062 | 41,896 | 1.0586 | 1.14% |
| 2000-09-19 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.450 | 78,000 | 344,400 | 4.4154 | 1.050 | 1.050 | 1.074 | 1.050 | 1.062 | 326,788 | 1.0539 | -2.76% |
| 2000-09-18 | 0 | 4.525 | 4.450 | 4.525 | 4.450 | 4.525 | 128,000 | 571,800 | 4.4672 | 1.080 | 1.062 | 1.080 | 1.062 | 1.080 | 536,268 | 1.0663 | -1.63% |
| 2000-09-15 | 0 | 4.600 | 4.450 | 4.600 | 4.500 | 4.600 | 20,000 | 91,000 | 4.5500 | 1.098 | 1.062 | 1.098 | 1.074 | 1.098 | 83,792 | 1.0860 | 1.10% |
| 2000-09-14 | 0 | 4.550 | 4.450 | 4.575 | 4.550 | 4.700 | 42,000 | 192,150 | 4.5750 | 1.086 | 1.062 | 1.092 | 1.086 | 1.122 | 175,963 | 1.0920 | -0.55% |
| 2000-09-12 | 0 | 4.575 | 4.575 | 4.675 | 4.575 | 4.675 | 50,000 | 232,200 | 4.6440 | 1.092 | 1.092 | 1.116 | 1.092 | 1.116 | 209,480 | 1.1085 | -4.19% |
| 2000-09-11 | 0 | 4.775 | 4.700 | 4.775 | 4.775 | 4.850 | 52,000 | 249,900 | 4.8058 | 1.140 | 1.122 | 1.140 | 1.140 | 1.158 | 217,859 | 1.1471 | 1.06% |
| 2000-09-08 | 0 | 4.725 | 4.725 | 4.750 | 4.700 | 4.800 | 112,000 | 531,400 | 4.7446 | 1.128 | 1.128 | 1.134 | 1.122 | 1.146 | 469,234 | 1.1325 | -2.58% |
| 2000-09-07 | 0 | 4.850 | 4.800 | 4.875 | 4.850 | 4.925 | 31,000 | 151,400 | 4.8839 | 1.158 | 1.146 | 1.164 | 1.158 | 1.176 | 129,877 | 1.1657 | -1.22% |
| 2000-09-06 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 156,000 | 781,200 | 5.0077 | 1.172 | 1.160 | 1.172 | 1.160 | 1.172 | 672,212 | 1.1621 | 1.00% |
| 2000-09-05 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 132,000 | 664,300 | 5.0326 | 1.160 | 1.160 | 1.172 | 1.160 | 1.172 | 568,794 | 1.1679 | 0.00% |
| 2000-09-04 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 262,000 | 1,310,400 | 5.0015 | 1.160 | 1.160 | 1.172 | 1.160 | 1.172 | 1,128,971 | 1.1607 | 0.50% |
| 2000-09-01 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 4.975 | 160,000 | 793,600 | 4.9600 | 1.155 | 1.155 | 1.160 | 1.149 | 1.155 | 689,448 | 1.1511 | 1.53% |
| 2000-08-31 | 0 | 4.900 | 4.875 | 4.925 | 4.825 | 4.975 | 364,000 | 1,784,200 | 4.9016 | 1.137 | 1.131 | 1.143 | 1.120 | 1.155 | 1,568,494 | 1.1375 | 2.08% |
| 2000-08-30 | 0 | 4.800 | 4.775 | 4.825 | 4.625 | 4.800 | 198,000 | 942,600 | 4.7606 | 1.114 | 1.108 | 1.120 | 1.073 | 1.114 | 853,192 | 1.1048 | 2.67% |
| 2000-08-29 | 0 | 4.675 | 4.675 | 4.725 | 4.675 | 4.700 | 52,000 | 244,050 | 4.6933 | 1.085 | 1.085 | 1.097 | 1.085 | 1.091 | 224,071 | 1.0892 | 0.54% |
| 2000-08-28 | 0 | 4.650 | 4.650 | 4.750 | 4.625 | 4.650 | 50,000 | 232,400 | 4.6480 | 1.079 | 1.079 | 1.102 | 1.073 | 1.079 | 215,452 | 1.0787 | 0.00% |
| 2000-08-25 | 0 | 4.650 | 4.650 | 4.725 | 4.650 | 4.725 | 124,000 | 580,500 | 4.6815 | 1.079 | 1.079 | 1.097 | 1.079 | 1.097 | 534,322 | 1.0864 | -1.59% |
| 2000-08-24 | 0 | 4.725 | 4.725 | 4.750 | 4.700 | 4.750 | 118,000 | 557,600 | 4.7254 | 1.097 | 1.097 | 1.102 | 1.091 | 1.102 | 508,468 | 1.0966 | -0.53% |
| 2000-08-23 | 0 | 4.750 | 4.750 | 4.775 | 4.700 | 4.775 | 112,800 | 534,820 | 4.7413 | 1.102 | 1.102 | 1.108 | 1.091 | 1.108 | 486,061 | 1.1003 | -1.04% |
| 2000-08-22 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 4.800 | 234,580 | 1,110,318 | 4.7332 | 1.114 | 1.102 | 1.114 | 1.091 | 1.114 | 1,010,817 | 1.0984 | 2.13% |
| 2000-08-21 | 0 | 4.700 | 4.700 | 4.725 | 4.700 | 4.725 | 64,000 | 302,100 | 4.7203 | 1.091 | 1.091 | 1.097 | 1.091 | 1.097 | 275,779 | 1.0954 | 0.53% |
| 2000-08-18 | 0 | 4.675 | 4.650 | 4.700 | 4.650 | 4.675 | 100,000 | 465,900 | 4.6590 | 1.085 | 1.079 | 1.091 | 1.079 | 1.085 | 430,905 | 1.0812 | 0.54% |
| 2000-08-17 | 0 | 4.650 | 4.650 | 4.675 | 4.625 | 4.750 | 194,320 | 905,490 | 4.6598 | 1.079 | 1.079 | 1.085 | 1.073 | 1.102 | 837,334 | 1.0814 | -1.06% |
| 2000-08-16 | 0 | 4.700 | 4.650 | 4.750 | 4.600 | 4.775 | 232,000 | 1,085,750 | 4.6800 | 1.091 | 1.079 | 1.102 | 1.068 | 1.108 | 999,699 | 1.0861 | -1.05% |
| 2000-08-15 | 0 | 4.750 | 4.750 | 4.800 | 4.700 | 4.800 | 344,000 | 1,638,950 | 4.7644 | 1.102 | 1.102 | 1.114 | 1.091 | 1.114 | 1,482,313 | 1.1057 | 1.06% |
| 2000-08-14 | 0 | 4.700 | 4.675 | 4.700 | 4.650 | 4.750 | 112,000 | 525,950 | 4.6960 | 1.091 | 1.085 | 1.091 | 1.079 | 1.102 | 482,614 | 1.0898 | 1.62% |
| 2000-08-11 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.625 | 38,000 | 175,250 | 4.6118 | 1.073 | 1.073 | 1.079 | 1.068 | 1.073 | 163,744 | 1.0703 | 0.00% |
| 2000-08-10 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.675 | 24,000 | 110,800 | 4.6167 | 1.073 | 1.073 | 1.079 | 1.068 | 1.085 | 103,417 | 1.0714 | 0.54% |
| 2000-08-09 | 0 | 4.600 | 4.600 | 4.625 | 4.500 | 4.600 | 46,000 | 210,600 | 4.5783 | 1.068 | 1.068 | 1.073 | 1.044 | 1.068 | 198,216 | 1.0625 | 0.00% |
| 2000-08-08 | 0 | 4.600 | 4.575 | 4.625 | 4.575 | 4.625 | 196,000 | 901,950 | 4.6018 | 1.068 | 1.062 | 1.073 | 1.062 | 1.073 | 844,574 | 1.0679 | 0.00% |
| 2000-08-07 | 0 | 4.600 | 4.500 | 4.600 | 4.500 | 4.600 | 252,000 | 1,141,600 | 4.5302 | 1.068 | 1.044 | 1.068 | 1.044 | 1.068 | 1,085,880 | 1.0513 | 2.79% |
| 2000-08-04 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.500 | 36,000 | 160,900 | 4.4694 | 1.039 | 1.039 | 1.044 | 1.033 | 1.044 | 155,126 | 1.0372 | 1.13% |
| 2000-08-03 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.450 | 78,000 | 346,050 | 4.4365 | 1.027 | 1.027 | 1.044 | 1.027 | 1.033 | 336,106 | 1.0296 | -0.56% |
| 2000-08-02 | 0 | 4.450 | 4.450 | 4.475 | 4.425 | 4.450 | 70,000 | 310,000 | 4.4286 | 1.033 | 1.033 | 1.039 | 1.027 | 1.033 | 301,633 | 1.0277 | 1.71% |
| 2000-08-01 | 0 | 4.375 | 4.375 | 4.450 | 4.375 | 4.425 | 16,000 | 70,300 | 4.3938 | 1.015 | 1.015 | 1.033 | 1.015 | 1.027 | 68,945 | 1.0197 | -0.57% |
| 2000-07-31 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 34,000 | 148,200 | 4.3588 | 1.021 | 1.010 | 1.021 | 1.010 | 1.021 | 146,508 | 1.0116 | 0.00% |
| 2000-07-28 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.450 | 60,000 | 265,000 | 4.4167 | 1.021 | 1.021 | 1.033 | 1.021 | 1.033 | 258,543 | 1.0250 | -1.12% |
| 2000-07-27 | 0 | 4.450 | 4.425 | 4.475 | 4.400 | 4.450 | 46,660 | 205,705 | 4.4086 | 1.033 | 1.027 | 1.039 | 1.021 | 1.033 | 201,060 | 1.0231 | -1.11% |
| 2000-07-26 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 158,000 | 709,100 | 4.4880 | 1.044 | 1.039 | 1.044 | 1.033 | 1.044 | 680,830 | 1.0415 | 0.00% |
| 2000-07-25 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 60,000 | 270,000 | 4.5000 | 1.044 | 1.021 | 1.044 | 1.044 | 1.044 | 258,543 | 1.0443 | 0.00% |
| 2000-07-24 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.500 | 172,000 | 771,050 | 4.4828 | 1.044 | 1.033 | 1.044 | 1.021 | 1.044 | 741,156 | 1.0403 | 1.12% |
| 2000-07-21 | 0 | 4.450 | 4.425 | 4.450 | 4.350 | 4.525 | 364,000 | 1,622,600 | 4.4577 | 1.033 | 1.027 | 1.033 | 1.010 | 1.050 | 1,568,494 | 1.0345 | 2.89% |
| 2000-07-20 | 0 | 4.325 | 4.275 | 4.325 | 4.250 | 4.325 | 82,000 | 352,950 | 4.3043 | 1.004 | 0.992 | 1.004 | 0.986 | 1.004 | 353,342 | 0.9989 | 0.58% |
| 2000-07-19 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 32,000 | 136,500 | 4.2656 | 0.998 | 0.986 | 0.998 | 0.986 | 0.998 | 137,890 | 0.9899 | 0.00% |
| 2000-07-18 | 0 | 4.300 | 4.250 | 4.300 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 0.998 | 0.986 | 0.998 | 0.998 | 0.998 | 43,090 | 0.9979 | -1.15% |
| 2000-07-17 | 0 | 4.350 | 4.300 | 4.375 | 4.250 | 4.375 | 60,000 | 258,600 | 4.3100 | 1.010 | 0.998 | 1.015 | 0.986 | 1.015 | 258,543 | 1.0002 | 1.16% |
| 2000-07-14 | 0 | 4.300 | 4.275 | 4.400 | 4.275 | 4.375 | 46,000 | 197,700 | 4.2978 | 0.998 | 0.992 | 1.021 | 0.992 | 1.015 | 198,216 | 0.9974 | 0.00% |
| 2000-07-13 | 0 | 4.300 | 4.300 | 4.375 | 4.300 | 4.475 | 202,000 | 886,400 | 4.3881 | 0.998 | 0.998 | 1.015 | 0.998 | 1.039 | 870,428 | 1.0183 | -4.44% |
| 2000-07-12 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.525 | 332,000 | 1,487,800 | 4.4813 | 1.044 | 1.033 | 1.044 | 1.021 | 1.050 | 1,430,604 | 1.0400 | 2.27% |
| 2000-07-11 | 0 | 4.400 | 4.325 | 4.400 | 4.250 | 4.400 | 242,000 | 1,046,300 | 4.3236 | 1.021 | 1.004 | 1.021 | 0.986 | 1.021 | 1,042,790 | 1.0034 | 5.39% |
| 2000-07-10 | 0 | 4.175 | 4.175 | 4.275 | 4.100 | 4.250 | 392,000 | 1,641,250 | 4.1869 | 0.969 | 0.969 | 0.992 | 0.951 | 0.986 | 1,689,147 | 0.9716 | 1.83% |
| 2000-07-07 | 0 | 4.100 | 4.075 | 4.100 | 4.100 | 4.125 | 110,000 | 451,350 | 4.1032 | 0.951 | 0.946 | 0.951 | 0.951 | 0.957 | 473,995 | 0.9522 | 0.61% |
| 2000-07-06 | 0 | 4.075 | 4.075 | 4.100 | 4.050 | 4.100 | 116,000 | 472,300 | 4.0716 | 0.946 | 0.946 | 0.951 | 0.940 | 0.951 | 499,850 | 0.9449 | -0.61% |
| 2000-07-05 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.100 | 92,000 | 376,450 | 4.0918 | 0.951 | 0.946 | 0.951 | 0.940 | 0.951 | 396,433 | 0.9496 | 0.00% |
| 2000-07-04 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.100 | 2,000 | 8,200 | 4.1000 | 0.951 | 0.951 | 0.957 | 0.951 | 0.951 | 8,618 | 0.9515 | 1.23% |
| 2000-07-03 | 0 | 4.050 | 4.025 | 4.100 | 4.050 | 4.050 | 110,000 | 445,500 | 4.0500 | 0.940 | 0.934 | 0.951 | 0.940 | 0.940 | 473,995 | 0.9399 | 0.00% |
| 2000-06-30 | 0 | 4.050 | 4.050 | 4.100 | - | - | 0 | 0 | - | 0.940 | 0.940 | 0.951 | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 80,000 | 322,850 | 4.0356 | 0.940 | 0.934 | 0.940 | 0.934 | 0.940 | 344,724 | 0.9365 | -0.61% |
| 2000-06-28 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.100 | 306,000 | 1,241,500 | 4.0572 | 0.946 | 0.940 | 0.946 | 0.940 | 0.951 | 1,318,569 | 0.9416 | 0.62% |
| 2000-06-27 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 102,000 | 413,100 | 4.0500 | 0.940 | 0.934 | 0.940 | 0.940 | 0.940 | 439,523 | 0.9399 | 0.00% |
| 2000-06-26 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 191,720 | 773,880 | 4.0365 | 0.940 | 0.934 | 0.940 | 0.940 | 0.940 | 826,131 | 0.9368 | 0.00% |
| 2000-06-23 | 0 | 4.050 | 3.975 | 4.050 | 4.000 | 4.050 | 60,000 | 241,200 | 4.0200 | 0.940 | 0.922 | 0.940 | 0.928 | 0.940 | 258,543 | 0.9329 | 0.00% |
| 2000-06-22 | 0 | 4.050 | 4.025 | 4.100 | 4.050 | 4.100 | 56,000 | 227,300 | 4.0589 | 0.940 | 0.934 | 0.951 | 0.940 | 0.951 | 241,307 | 0.9420 | -1.22% |
| 2000-06-21 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.100 | 166,000 | 679,900 | 4.0958 | 0.951 | 0.946 | 0.951 | 0.946 | 0.951 | 715,302 | 0.9505 | -0.61% |
| 2000-06-20 | 0 | 4.125 | 4.100 | 4.150 | 4.125 | 4.175 | 64,000 | 265,700 | 4.1516 | 0.957 | 0.951 | 0.963 | 0.957 | 0.969 | 275,779 | 0.9635 | -0.60% |
| 2000-06-19 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.150 | 110,000 | 456,500 | 4.1500 | 0.963 | 0.963 | 0.969 | 0.963 | 0.963 | 473,995 | 0.9631 | 0.61% |
| 2000-06-16 | 0 | 4.125 | 4.125 | 4.250 | 4.100 | 4.200 | 186,000 | 772,050 | 4.1508 | 0.957 | 0.957 | 0.986 | 0.951 | 0.975 | 801,483 | 0.9633 | 1.23% |
| 2000-06-15 | 0 | 4.075 | 4.025 | 4.075 | 4.075 | 4.075 | 64,000 | 260,800 | 4.0750 | 0.946 | 0.934 | 0.946 | 0.946 | 0.946 | 275,779 | 0.9457 | 1.24% |
| 2000-06-14 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.050 | 48,000 | 193,300 | 4.0271 | 0.934 | 0.928 | 0.934 | 0.934 | 0.940 | 206,834 | 0.9346 | -0.62% |
| 2000-06-13 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.100 | 122,000 | 489,100 | 4.0090 | 0.940 | 0.928 | 0.940 | 0.928 | 0.951 | 525,704 | 0.9304 | -1.22% |
| 2000-06-12 | 0 | 4.100 | 4.075 | 4.100 | 4.100 | 4.100 | 26,000 | 106,600 | 4.1000 | 0.951 | 0.946 | 0.951 | 0.951 | 0.951 | 112,035 | 0.9515 | 0.00% |
| 2000-06-09 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.150 | 188,000 | 762,050 | 4.0535 | 0.951 | 0.928 | 0.951 | 0.928 | 0.963 | 810,101 | 0.9407 | -1.20% |
| 2000-06-08 | 0 | 4.150 | 4.075 | 4.150 | 4.075 | 4.175 | 126,000 | 521,450 | 4.1385 | 0.963 | 0.946 | 0.963 | 0.946 | 0.969 | 542,940 | 0.9604 | 1.84% |
| 2000-06-07 | 0 | 4.075 | 4.000 | 4.075 | 4.000 | 4.075 | 92,000 | 372,150 | 4.0451 | 0.946 | 0.928 | 0.946 | 0.928 | 0.946 | 396,433 | 0.9387 | 0.62% |
| 2000-06-05 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.050 | 100,000 | 400,500 | 4.0050 | 0.940 | 0.928 | 0.940 | 0.928 | 0.940 | 430,905 | 0.9294 | 1.25% |
| 2000-06-02 | 0 | 4.000 | 3.925 | 4.000 | 3.900 | 4.000 | 76,000 | 299,550 | 3.9414 | 0.928 | 0.911 | 0.928 | 0.905 | 0.928 | 327,488 | 0.9147 | 2.56% |
| 2000-06-01 | 0 | 3.900 | 3.875 | 3.900 | 3.900 | 3.900 | 40,000 | 156,000 | 3.9000 | 0.905 | 0.899 | 0.905 | 0.905 | 0.905 | 172,362 | 0.9051 | 0.00% |
| 2000-05-31 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 179,000 | 697,950 | 3.8992 | 0.905 | 0.893 | 0.905 | 0.905 | 0.905 | 771,320 | 0.9049 | 0.00% |
| 2000-05-30 | 0 | 3.900 | 3.775 | 3.925 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 0.905 | 0.876 | 0.911 | 0.905 | 0.905 | 43,090 | 0.9051 | -0.64% |
| 2000-05-29 | 0 | 3.925 | 3.900 | 3.925 | 3.775 | 3.925 | 16,000 | 62,000 | 3.8750 | 0.911 | 0.905 | 0.911 | 0.876 | 0.911 | 68,945 | 0.8993 | 1.29% |
| 2000-05-26 | 0 | 3.875 | 3.800 | 3.875 | 3.800 | 3.875 | 74,000 | 283,750 | 3.8345 | 0.899 | 0.882 | 0.899 | 0.882 | 0.899 | 318,870 | 0.8899 | -0.64% |
| 2000-05-25 | 0 | 3.900 | 3.850 | 3.925 | 3.850 | 3.950 | 110,000 | 429,500 | 3.9045 | 0.905 | 0.893 | 0.911 | 0.893 | 0.917 | 473,995 | 0.9061 | -1.27% |
| 2000-05-24 | 0 | 3.950 | 3.900 | 3.950 | 3.900 | 4.000 | 250,000 | 988,350 | 3.9534 | 0.917 | 0.905 | 0.917 | 0.905 | 0.928 | 1,077,262 | 0.9175 | -3.66% |
| 2000-05-23 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.100 | 68,000 | 274,900 | 4.0426 | 0.951 | 0.928 | 0.951 | 0.928 | 0.951 | 293,015 | 0.9382 | 0.00% |
| 2000-05-22 | 0 | 4.100 | 4.000 | 4.100 | 4.000 | 4.100 | 90,000 | 363,000 | 4.0333 | 0.951 | 0.928 | 0.951 | 0.928 | 0.951 | 387,814 | 0.9360 | -1.20% |
| 2000-05-19 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.150 | 130,000 | 536,000 | 4.1231 | 0.963 | 0.951 | 0.963 | 0.951 | 0.963 | 560,176 | 0.9568 | 0.00% |
| 2000-05-18 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.275 | 274,000 | 1,133,200 | 4.1358 | 0.963 | 0.951 | 0.963 | 0.951 | 0.992 | 1,180,679 | 0.9598 | -2.92% |
| 2000-05-17 | 0 | 4.275 | 4.200 | 4.275 | 4.200 | 4.275 | 14,000 | 59,550 | 4.2536 | 0.992 | 0.975 | 0.992 | 0.975 | 0.992 | 60,327 | 0.9871 | 0.00% |
| 2000-05-16 | 0 | 4.275 | 4.200 | 4.275 | 4.250 | 4.275 | 40,000 | 170,650 | 4.2663 | 0.992 | 0.975 | 0.992 | 0.986 | 0.992 | 172,362 | 0.9901 | 1.18% |
| 2000-05-15 | 0 | 4.225 | 4.150 | 4.275 | 4.200 | 4.275 | 152,000 | 648,050 | 4.2635 | 0.980 | 0.963 | 0.992 | 0.975 | 0.992 | 654,975 | 0.9894 | -1.17% |
| 2000-05-12 | 0 | 4.275 | 4.200 | 4.275 | 4.125 | 4.350 | 343,000 | 1,451,950 | 4.2331 | 0.992 | 0.975 | 0.992 | 0.957 | 1.010 | 1,478,004 | 0.9824 | -1.72% |
| 2000-05-10 | 0 | 4.350 | 4.225 | 4.350 | 4.350 | 4.350 | 10,000 | 43,500 | 4.3500 | 1.010 | 0.980 | 1.010 | 1.010 | 1.010 | 43,090 | 1.0095 | 0.00% |
| 2000-05-09 | 0 | 4.350 | 4.275 | 4.350 | 4.275 | 4.350 | 22,000 | 94,950 | 4.3159 | 1.010 | 0.992 | 1.010 | 0.992 | 1.010 | 94,799 | 1.0016 | 0.00% |
| 2000-05-08 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.350 | 34,000 | 147,700 | 4.3441 | 1.010 | 0.998 | 1.010 | 0.998 | 1.010 | 146,508 | 1.0081 | -0.57% |
| 2000-05-05 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.400 | 34,000 | 148,850 | 4.3779 | 1.015 | 1.010 | 1.021 | 1.010 | 1.021 | 146,508 | 1.0160 | -0.57% |
| 2000-05-04 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 14,000 | 61,600 | 4.4000 | 1.021 | 0.998 | 1.021 | 1.021 | 1.021 | 60,327 | 1.0211 | 0.00% |
| 2000-05-03 | 0 | 4.400 | 4.400 | 4.450 | 4.300 | 4.400 | 32,000 | 140,300 | 4.3844 | 1.021 | 1.021 | 1.033 | 0.998 | 1.021 | 137,890 | 1.0175 | 0.00% |
| 2000-05-02 | 0 | 4.400 | 4.400 | 4.550 | 4.400 | 4.600 | 74,000 | 333,000 | 4.5000 | 1.021 | 1.021 | 1.056 | 1.021 | 1.068 | 318,870 | 1.0443 | -4.35% |
| 2000-04-28 | 0 | 4.600 | 4.600 | 4.650 | 4.500 | 4.600 | 30,000 | 137,600 | 4.5867 | 1.068 | 1.068 | 1.079 | 1.044 | 1.068 | 129,271 | 1.0644 | 4.55% |
| 2000-04-27 | 0 | 4.400 | 4.350 | 4.500 | 4.400 | 4.400 | 20,000 | 88,000 | 4.4000 | 1.021 | 1.010 | 1.044 | 1.021 | 1.021 | 86,181 | 1.0211 | 0.00% |
| 2000-04-26 | 0 | 4.400 | 4.400 | - | 4.400 | 4.400 | 4,000 | 17,600 | 4.4000 | 1.021 | 1.021 | - | 1.021 | 1.021 | 17,236 | 1.0211 | -2.22% |
| 2000-04-25 | 0 | 4.500 | 4.375 | 4.600 | 4.450 | 4.500 | 14,000 | 62,500 | 4.4643 | 1.044 | 1.015 | 1.068 | 1.033 | 1.044 | 60,327 | 1.0360 | 0.00% |
| 2000-04-20 | 0 | 4.500 | 4.450 | 4.550 | 4.300 | 4.500 | 54,000 | 237,600 | 4.4000 | 1.044 | 1.033 | 1.056 | 0.998 | 1.044 | 232,689 | 1.0211 | 1.12% |
| 2000-04-19 | 0 | 4.450 | 4.400 | 4.500 | 4.400 | 4.450 | 12,000 | 53,000 | 4.4167 | 1.033 | 1.021 | 1.044 | 1.021 | 1.033 | 51,709 | 1.0250 | 1.14% |
| 2000-04-18 | 0 | 4.400 | 4.250 | 4.400 | 4.300 | 4.400 | 40,000 | 173,600 | 4.3400 | 1.021 | 0.986 | 1.021 | 0.998 | 1.021 | 172,362 | 1.0072 | 1.73% |
| 2000-04-17 | 0 | 4.325 | 4.275 | 4.350 | 4.250 | 4.350 | 178,800 | 769,140 | 4.3017 | 1.004 | 0.992 | 1.010 | 0.986 | 1.010 | 770,458 | 0.9983 | -3.35% |
| 2000-04-14 | 0 | 4.475 | 4.475 | 4.500 | 4.375 | 4.475 | 92,000 | 405,200 | 4.4043 | 1.039 | 1.039 | 1.044 | 1.015 | 1.039 | 396,433 | 1.0221 | -0.56% |
| 2000-04-13 | 0 | 4.500 | 4.400 | 4.500 | 4.400 | 4.550 | 20,000 | 89,900 | 4.4950 | 1.044 | 1.021 | 1.044 | 1.021 | 1.056 | 86,181 | 1.0432 | 0.78% |
| 2000-04-12 | 0 | 4.675 | 4.675 | 4.750 | 4.625 | 4.700 | 55,600 | 259,650 | 4.6700 | 1.036 | 1.036 | 1.053 | 1.025 | 1.042 | 250,851 | 1.0351 | 1.08% |
| 2000-04-11 | 0 | 4.625 | 4.550 | 4.625 | 4.625 | 4.625 | 2,000 | 9,250 | 4.6250 | 1.025 | 1.008 | 1.025 | 1.025 | 1.025 | 9,023 | 1.0251 | 0.00% |
| 2000-04-10 | 0 | 4.625 | 4.600 | 4.650 | 4.625 | 4.650 | 72,000 | 333,800 | 4.6361 | 1.025 | 1.020 | 1.031 | 1.025 | 1.031 | 324,843 | 1.0276 | -0.54% |
| 2000-04-07 | 0 | 4.650 | 4.600 | 4.700 | 4.600 | 4.700 | 17,160 | 79,962 | 4.6598 | 1.031 | 1.020 | 1.042 | 1.020 | 1.042 | 77,421 | 1.0328 | 1.09% |
| 2000-04-06 | 0 | 4.600 | 4.575 | 4.650 | 4.600 | 4.650 | 32,000 | 147,300 | 4.6031 | 1.020 | 1.014 | 1.031 | 1.020 | 1.031 | 144,375 | 1.0203 | 0.00% |
| 2000-04-05 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.650 | 133,200 | 613,820 | 4.6083 | 1.020 | 1.008 | 1.020 | 1.008 | 1.031 | 600,960 | 1.0214 | -1.08% |
| 2000-04-03 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.650 | 30,480 | 141,160 | 4.6312 | 1.031 | 1.025 | 1.031 | 1.025 | 1.031 | 137,517 | 1.0265 | 0.00% |
| 2000-03-31 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.675 | 46,000 | 214,150 | 4.6554 | 1.031 | 1.031 | 1.036 | 1.031 | 1.036 | 207,539 | 1.0319 | 0.00% |
| 2000-03-30 | 0 | 4.650 | 4.625 | 4.650 | 4.650 | 4.700 | 30,000 | 140,000 | 4.6667 | 1.031 | 1.025 | 1.031 | 1.031 | 1.042 | 135,351 | 1.0343 | 0.00% |
| 2000-03-29 | 0 | 4.650 | 4.600 | 4.650 | 4.600 | 4.650 | 92,000 | 423,900 | 4.6076 | 1.031 | 1.020 | 1.031 | 1.020 | 1.031 | 415,078 | 1.0213 | 0.00% |
| 2000-03-28 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.650 | 56,000 | 260,150 | 4.6455 | 1.031 | 1.025 | 1.031 | 1.025 | 1.031 | 252,656 | 1.0297 | 0.54% |
| 2000-03-27 | 0 | 4.625 | 4.625 | 4.650 | 4.525 | 4.675 | 156,800 | 723,600 | 4.6148 | 1.025 | 1.025 | 1.031 | 1.003 | 1.036 | 707,437 | 1.0228 | 1.65% |
| 2000-03-24 | 0 | 4.550 | 4.500 | 4.550 | 4.450 | 4.550 | 116,000 | 521,350 | 4.4944 | 1.008 | 0.997 | 1.008 | 0.986 | 1.008 | 523,359 | 0.9962 | 2.82% |
| 2000-03-23 | 0 | 4.425 | 4.425 | 4.475 | 4.425 | 4.425 | 55,320 | 244,626 | 4.4220 | 0.981 | 0.981 | 0.992 | 0.981 | 0.981 | 249,588 | 0.9801 | 0.00% |
| 2000-03-22 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.425 | 72,000 | 318,350 | 4.4215 | 0.981 | 0.981 | 0.986 | 0.975 | 0.981 | 324,843 | 0.9800 | 0.57% |
| 2000-03-21 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.425 | 19,000 | 83,550 | 4.3974 | 0.975 | 0.975 | 0.981 | 0.975 | 0.981 | 85,723 | 0.9747 | 0.00% |
| 2000-03-20 | 0 | 4.400 | 4.375 | 4.450 | 4.400 | 4.425 | 564,000 | 2,492,050 | 4.4185 | 0.975 | 0.970 | 0.986 | 0.975 | 0.981 | 2,544,607 | 0.9793 | -1.12% |
| 2000-03-17 | 0 | 4.450 | 4.425 | 4.450 | 4.425 | 4.475 | 228,000 | 1,012,750 | 4.4419 | 0.986 | 0.981 | 0.986 | 0.981 | 0.992 | 1,028,671 | 0.9845 | 1.71% |
| 2000-03-16 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.450 | 136,000 | 596,700 | 4.3875 | 0.970 | 0.964 | 0.975 | 0.964 | 0.986 | 613,593 | 0.9725 | -0.57% |
| 2000-03-15 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.475 | 304,000 | 1,340,700 | 4.4102 | 0.975 | 0.970 | 0.975 | 0.975 | 0.992 | 1,371,561 | 0.9775 | 0.00% |
| 2000-03-14 | 0 | 4.400 | 4.400 | 4.450 | 4.300 | 4.450 | 78,000 | 340,450 | 4.3647 | 0.975 | 0.975 | 0.986 | 0.953 | 0.986 | 351,914 | 0.9674 | 1.15% |
| 2000-03-13 | 0 | 4.350 | 4.275 | 4.350 | 4.275 | 4.400 | 156,000 | 675,250 | 4.3285 | 0.964 | 0.948 | 0.964 | 0.948 | 0.975 | 703,827 | 0.9594 | 0.00% |
| 2000-03-10 | 0 | 4.350 | 4.300 | 4.350 | 4.350 | 4.375 | 130,000 | 566,750 | 4.3596 | 0.964 | 0.953 | 0.964 | 0.964 | 0.970 | 586,523 | 0.9663 | 1.16% |
| 2000-03-09 | 0 | 4.300 | 4.300 | 4.400 | 4.300 | 4.400 | 142,000 | 616,850 | 4.3440 | 0.953 | 0.953 | 0.975 | 0.953 | 0.975 | 640,663 | 0.9628 | -1.15% |
| 2000-03-08 | 0 | 4.350 | 4.325 | 4.375 | 4.325 | 4.375 | 138,000 | 599,600 | 4.3449 | 0.964 | 0.959 | 0.970 | 0.959 | 0.970 | 622,617 | 0.9630 | 0.58% |
| 2000-03-07 | 0 | 4.325 | 4.300 | 4.400 | 4.300 | 4.350 | 110,000 | 476,250 | 4.3295 | 0.959 | 0.953 | 0.975 | 0.953 | 0.964 | 496,289 | 0.9596 | 0.58% |
| 2000-03-06 | 0 | 4.300 | 4.250 | 4.325 | 4.300 | 4.375 | 138,800 | 597,930 | 4.3079 | 0.953 | 0.942 | 0.959 | 0.953 | 0.970 | 626,226 | 0.9548 | 0.00% |
| 2000-03-03 | 0 | 4.300 | 4.250 | 4.325 | 4.250 | 4.400 | 96,656 | 415,627 | 4.3001 | 0.953 | 0.942 | 0.959 | 0.942 | 0.975 | 436,084 | 0.9531 | 0.00% |
| 2000-03-02 | 0 | 4.300 | 4.150 | 4.300 | 4.250 | 4.325 | 94,580 | 405,270 | 4.2849 | 0.953 | 0.920 | 0.953 | 0.942 | 0.959 | 426,718 | 0.9497 | -2.27% |
| 2000-03-01 | 0 | 4.400 | 4.325 | 4.400 | 4.325 | 4.400 | 30,000 | 131,550 | 4.3850 | 0.975 | 0.959 | 0.975 | 0.959 | 0.975 | 135,351 | 0.9719 | 0.57% |
| 2000-02-29 | 0 | 4.375 | 4.350 | 4.425 | 4.350 | 4.400 | 106,000 | 463,800 | 4.3755 | 0.970 | 0.964 | 0.981 | 0.964 | 0.975 | 478,242 | 0.9698 | 0.00% |
| 2000-02-28 | 0 | 4.375 | 4.300 | 4.400 | 4.200 | 4.500 | 160,000 | 694,350 | 4.3397 | 0.970 | 0.953 | 0.975 | 0.931 | 0.997 | 721,874 | 0.9619 | -2.78% |
| 2000-02-25 | 0 | 4.500 | 4.500 | 4.625 | 4.400 | 4.700 | 144,000 | 650,000 | 4.5139 | 0.997 | 0.997 | 1.025 | 0.975 | 1.042 | 649,687 | 1.0005 | -2.70% |
| 2000-02-24 | 0 | 4.625 | 4.600 | 4.700 | 4.625 | 4.675 | 82,000 | 381,150 | 4.6482 | 1.025 | 1.020 | 1.042 | 1.025 | 1.036 | 369,961 | 1.0302 | -1.07% |
| 2000-02-23 | 0 | 4.675 | 4.625 | 4.675 | 4.650 | 4.700 | 144,000 | 674,300 | 4.6826 | 1.036 | 1.025 | 1.036 | 1.031 | 1.042 | 649,687 | 1.0379 | -0.53% |
| 2000-02-22 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.700 | 60,000 | 277,750 | 4.6292 | 1.042 | 1.020 | 1.042 | 1.020 | 1.042 | 270,703 | 1.0260 | -0.53% |
| 2000-02-21 | 0 | 4.725 | 4.700 | 4.900 | 4.700 | 4.725 | 30,000 | 140,250 | 4.6750 | 1.047 | 1.042 | 1.086 | 1.042 | 1.047 | 135,351 | 1.0362 | -1.56% |
| 2000-02-18 | 0 | 4.800 | 4.750 | 4.900 | 4.800 | 4.800 | 88,000 | 422,400 | 4.8000 | 1.064 | 1.053 | 1.086 | 1.064 | 1.064 | 397,031 | 1.0639 | 0.00% |
| 2000-02-17 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 62,000 | 295,250 | 4.7621 | 1.064 | 1.042 | 1.064 | 1.042 | 1.064 | 279,726 | 1.0555 | -0.52% |
| 2000-02-16 | 0 | 4.825 | 4.825 | 4.900 | 4.700 | 4.900 | 92,000 | 443,250 | 4.8179 | 1.069 | 1.069 | 1.086 | 1.042 | 1.086 | 415,078 | 1.0679 | 2.66% |
| 2000-02-15 | 0 | 4.700 | 4.650 | 4.725 | 4.650 | 4.725 | 36,000 | 169,350 | 4.7042 | 1.042 | 1.031 | 1.047 | 1.031 | 1.047 | 162,422 | 1.0427 | -0.53% |
| 2000-02-14 | 0 | 4.725 | 4.700 | 4.750 | 4.625 | 4.725 | 62,000 | 291,400 | 4.7000 | 1.047 | 1.042 | 1.053 | 1.025 | 1.047 | 279,726 | 1.0417 | 0.00% |
| 2000-02-11 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.750 | 72,000 | 341,350 | 4.7410 | 1.047 | 1.047 | 1.053 | 1.047 | 1.053 | 324,843 | 1.0508 | -0.53% |
| 2000-02-10 | 0 | 4.750 | 4.750 | 4.875 | 4.750 | 4.850 | 98,000 | 469,000 | 4.7857 | 1.053 | 1.053 | 1.081 | 1.053 | 1.075 | 442,148 | 1.0607 | -1.04% |
| 2000-02-09 | 0 | 4.800 | 4.775 | 4.800 | 4.750 | 4.875 | 110,000 | 524,950 | 4.7723 | 1.064 | 1.058 | 1.064 | 1.053 | 1.081 | 496,289 | 1.0578 | -1.54% |
| 2000-02-08 | 0 | 4.875 | 4.875 | 4.950 | 4.875 | 4.900 | 24,000 | 117,500 | 4.8958 | 1.081 | 1.081 | 1.097 | 1.081 | 1.086 | 108,281 | 1.0851 | -1.02% |
| 2000-02-03 | 0 | 4.925 | 4.875 | 4.925 | 4.850 | 4.925 | 30,000 | 146,150 | 4.8717 | 1.092 | 1.081 | 1.092 | 1.075 | 1.092 | 135,351 | 1.0798 | 0.51% |
| 2000-02-02 | 0 | 4.900 | 4.875 | 4.900 | 4.900 | 4.900 | 66,000 | 323,400 | 4.9000 | 1.086 | 1.081 | 1.086 | 1.086 | 1.086 | 297,773 | 1.0861 | 0.51% |
| 2000-02-01 | 0 | 4.875 | 4.850 | 4.900 | 4.850 | 4.900 | 64,000 | 311,850 | 4.8727 | 1.081 | 1.075 | 1.086 | 1.075 | 1.086 | 288,750 | 1.0800 | -0.51% |
| 2000-01-31 | 0 | 4.900 | 4.775 | - | 4.800 | 4.900 | 14,000 | 68,250 | 4.8750 | 1.086 | 1.058 | - | 1.064 | 1.086 | 63,164 | 1.0805 | -1.01% |
| 2000-01-28 | 0 | 4.950 | 4.900 | 4.950 | 4.850 | 4.950 | 20,000 | 98,700 | 4.9350 | 1.097 | 1.086 | 1.097 | 1.075 | 1.097 | 90,234 | 1.0938 | 0.00% |
| 2000-01-27 | 0 | 4.950 | 4.850 | 5.000 | 4.800 | 5.050 | 16,000 | 78,300 | 4.8938 | 1.097 | 1.075 | 1.108 | 1.064 | 1.119 | 72,187 | 1.0847 | 0.00% |
| 2000-01-26 | 0 | 4.950 | 4.900 | 4.950 | 4.800 | 4.950 | 30,000 | 146,700 | 4.8900 | 1.097 | 1.086 | 1.097 | 1.064 | 1.097 | 135,351 | 1.0838 | 3.12% |
| 2000-01-25 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 4.800 | 56,000 | 265,200 | 4.7357 | 1.064 | 1.053 | 1.064 | 1.042 | 1.064 | 252,656 | 1.0496 | 0.00% |
| 2000-01-24 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 1.064 | 1.064 | 1.086 | 1.064 | 1.064 | 18,047 | 1.0639 | -2.04% |
| 2000-01-21 | 0 | 4.900 | 4.750 | 4.900 | 4.775 | 4.900 | 20,000 | 95,750 | 4.7875 | 1.086 | 1.053 | 1.086 | 1.058 | 1.086 | 90,234 | 1.0611 | 0.00% |
| 2000-01-20 | 0 | 4.900 | 4.850 | 4.950 | 4.850 | 4.900 | 32,000 | 155,750 | 4.8672 | 1.086 | 1.075 | 1.097 | 1.075 | 1.086 | 144,375 | 1.0788 | 0.00% |
| 2000-01-19 | 0 | 4.900 | - | 4.900 | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 1.086 | - | 1.086 | 1.086 | 1.086 | 45,117 | 1.0861 | 0.00% |
| 2000-01-18 | 0 | 4.900 | 4.900 | - | 4.900 | 4.900 | 10,000 | 49,000 | 4.9000 | 1.086 | 1.086 | - | 1.086 | 1.086 | 45,117 | 1.0861 | 0.00% |
| 2000-01-17 | 0 | 4.900 | 4.900 | - | 4.900 | 4.900 | 8,000 | 39,200 | 4.9000 | 1.086 | 1.086 | - | 1.086 | 1.086 | 36,094 | 1.0861 | 0.00% |
| 2000-01-14 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 18,000 | 88,200 | 4.9000 | 1.086 | 1.086 | 1.097 | 1.086 | 1.086 | 81,211 | 1.0861 | -1.01% |
| 2000-01-13 | 0 | 4.950 | 4.850 | - | - | - | 0 | 0 | - | 1.097 | 1.075 | - | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 4.950 | 4.925 | 5.100 | 4.850 | 5.000 | 52,000 | 258,700 | 4.9750 | 1.097 | 1.092 | 1.130 | 1.075 | 1.108 | 234,609 | 1.1027 | 0.00% |
| 2000-01-11 | 0 | 4.950 | 4.925 | 5.050 | 4.950 | 4.950 | 10,000 | 49,500 | 4.9500 | 1.097 | 1.092 | 1.119 | 1.097 | 1.097 | 45,117 | 1.0971 | -0.50% |
| 2000-01-10 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 118,000 | 590,900 | 5.0076 | 1.103 | 1.103 | 1.108 | 1.103 | 1.119 | 532,382 | 1.1099 | 1.02% |
| 2000-01-07 | 0 | 4.925 | 4.925 | - | 4.850 | 4.900 | 60,000 | 292,600 | 4.8767 | 1.092 | 1.092 | - | 1.075 | 1.086 | 270,703 | 1.0809 | 0.51% |
| 2000-01-06 | 0 | 4.900 | 4.800 | 4.900 | 4.800 | 4.950 | 46,000 | 223,700 | 4.8630 | 1.086 | 1.064 | 1.086 | 1.064 | 1.097 | 207,539 | 1.0779 | -2.00% |
| 2000-01-05 | 0 | 5.000 | 4.825 | 5.150 | 4.800 | 5.000 | 174,000 | 853,100 | 4.9029 | 1.108 | 1.069 | 1.141 | 1.064 | 1.108 | 785,038 | 1.0867 | -1.96% |
| 2000-01-04 | 0 | 5.100 | 5.100 | 5.200 | 5.100 | 5.200 | 60,000 | 310,900 | 5.1817 | 1.130 | 1.130 | 1.153 | 1.130 | 1.153 | 270,703 | 1.1485 | -0.97% |
| 2000-01-03 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 186,000 | 958,400 | 5.1527 | 1.141 | 1.141 | 1.153 | 1.141 | 1.153 | 839,179 | 1.1421 | 0.00% |
| 1999-12-30 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 110,000 | 570,500 | 5.1864 | 1.141 | 1.141 | 1.153 | 1.141 | 1.153 | 496,289 | 1.1495 | -0.96% |
| 1999-12-29 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.300 | 56,000 | 293,200 | 5.2357 | 1.153 | 1.141 | 1.164 | 1.153 | 1.175 | 252,656 | 1.1605 | -1.89% |
| 1999-12-28 | 0 | 5.300 | 5.200 | 5.300 | 5.150 | 5.300 | 58,000 | 302,400 | 5.2138 | 1.175 | 1.153 | 1.175 | 1.141 | 1.175 | 261,679 | 1.1556 | 0.00% |
| 1999-12-24 | 0 | 5.300 | 5.250 | 5.300 | 5.150 | 5.300 | 40,000 | 209,200 | 5.2300 | 1.175 | 1.164 | 1.175 | 1.141 | 1.175 | 180,469 | 1.1592 | 0.95% |
| 1999-12-23 | 0 | 5.250 | 5.150 | 5.250 | 5.250 | 5.250 | 4,000 | 21,000 | 5.2500 | 1.164 | 1.141 | 1.164 | 1.164 | 1.164 | 18,047 | 1.1636 | 0.00% |
| 1999-12-22 | 0 | 5.250 | 5.250 | 5.300 | 5.150 | 5.250 | 84,000 | 435,800 | 5.1881 | 1.164 | 1.164 | 1.175 | 1.141 | 1.164 | 378,984 | 1.1499 | 0.00% |
| 1999-12-21 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 108,000 | 566,600 | 5.2463 | 1.164 | 1.153 | 1.175 | 1.153 | 1.175 | 487,265 | 1.1628 | -0.94% |
| 1999-12-20 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 102,000 | 540,600 | 5.3000 | 1.175 | 1.164 | 1.186 | 1.175 | 1.175 | 460,195 | 1.1747 | 0.00% |
| 1999-12-17 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.350 | 12,000 | 63,700 | 5.3083 | 1.175 | 1.153 | 1.175 | 1.175 | 1.186 | 54,141 | 1.1766 | 1.92% |
| 1999-12-16 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 6,000 | 31,200 | 5.2000 | 1.153 | 1.153 | 1.164 | 1.153 | 1.153 | 27,070 | 1.1526 | -0.95% |
| 1999-12-15 | 0 | 5.250 | 5.150 | 5.400 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.164 | 1.141 | 1.197 | 1.164 | 1.164 | 45,117 | 1.1636 | -0.94% |
| 1999-12-14 | 0 | 5.300 | 5.300 | 5.400 | 5.250 | 5.400 | 50,000 | 268,800 | 5.3760 | 1.175 | 1.175 | 1.197 | 1.164 | 1.197 | 225,586 | 1.1916 | -1.85% |
| 1999-12-13 | 0 | 5.400 | 5.400 | 5.500 | 5.300 | 5.500 | 114,000 | 624,000 | 5.4737 | 1.197 | 1.197 | 1.219 | 1.175 | 1.219 | 514,335 | 1.2132 | 0.00% |
| 1999-12-10 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.600 | 332,000 | 1,803,600 | 5.4325 | 1.197 | 1.197 | 1.208 | 1.197 | 1.241 | 1,497,889 | 1.2041 | 0.93% |
| 1999-12-09 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.400 | 166,000 | 881,300 | 5.3090 | 1.186 | 1.175 | 1.197 | 1.175 | 1.197 | 748,945 | 1.1767 | 1.90% |
| 1999-12-08 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.250 | 47,000 | 246,850 | 5.2521 | 1.164 | 1.164 | 1.186 | 1.164 | 1.164 | 212,051 | 1.1641 | -2.78% |
| 1999-12-07 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.400 | 14,000 | 74,300 | 5.3071 | 1.197 | 1.164 | 1.197 | 1.164 | 1.197 | 63,164 | 1.1763 | 0.00% |
| 1999-12-06 | 0 | 5.400 | 5.300 | 5.450 | 5.200 | 5.400 | 166,000 | 883,600 | 5.3229 | 1.197 | 1.175 | 1.208 | 1.153 | 1.197 | 748,945 | 1.1798 | 6.93% |
| 1999-12-03 | 0 | 5.050 | 5.050 | 5.150 | 5.000 | 5.100 | 199,660 | 1,007,536 | 5.0463 | 1.119 | 1.119 | 1.141 | 1.108 | 1.130 | 900,809 | 1.1185 | 1.00% |
| 1999-12-02 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 62,000 | 310,300 | 5.0048 | 1.108 | 1.108 | 1.119 | 1.108 | 1.119 | 279,726 | 1.1093 | 0.50% |
| 1999-12-01 | 0 | 4.975 | 4.900 | 4.975 | 4.875 | 5.000 | 44,800 | 218,740 | 4.8826 | 1.103 | 1.086 | 1.103 | 1.081 | 1.108 | 202,125 | 1.0822 | 2.05% |
| 1999-11-30 | 0 | 4.875 | 4.850 | 5.050 | 4.875 | 4.950 | 20,000 | 98,100 | 4.9050 | 1.081 | 1.075 | 1.119 | 1.081 | 1.097 | 90,234 | 1.0872 | -1.52% |
| 1999-11-29 | 0 | 4.950 | 4.925 | 5.050 | 4.950 | 5.000 | 68,000 | 337,100 | 4.9574 | 1.097 | 1.092 | 1.119 | 1.097 | 1.108 | 306,797 | 1.0988 | -1.00% |
| 1999-11-26 | 0 | 5.000 | 4.950 | 5.000 | 4.975 | 5.000 | 8,000 | 39,850 | 4.9813 | 1.108 | 1.097 | 1.108 | 1.103 | 1.108 | 36,094 | 1.1041 | 0.00% |
| 1999-11-25 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.000 | 48,000 | 237,000 | 4.9375 | 1.108 | 1.086 | 1.108 | 1.086 | 1.108 | 216,562 | 1.0944 | 0.00% |
| 1999-11-24 | 0 | 5.000 | 4.950 | 5.000 | 5.050 | 5.050 | 8,000 | 40,400 | 5.0500 | 1.108 | 1.097 | 1.108 | 1.119 | 1.119 | 36,094 | 1.1193 | 1.52% |
| 1999-11-23 | 0 | 4.925 | 4.925 | 5.050 | 4.925 | 5.000 | 32,000 | 158,350 | 4.9484 | 1.092 | 1.092 | 1.119 | 1.092 | 1.108 | 144,375 | 1.0968 | -1.50% |
| 1999-11-22 | 0 | 5.000 | 4.925 | 5.000 | 5.000 | 5.050 | 46,000 | 230,300 | 5.0065 | 1.108 | 1.092 | 1.108 | 1.108 | 1.119 | 207,539 | 1.1097 | 0.00% |
| 1999-11-19 | 0 | 5.000 | 4.975 | 5.100 | 5.000 | 5.050 | 27,280 | 137,272 | 5.0320 | 1.108 | 1.103 | 1.130 | 1.108 | 1.119 | 123,080 | 1.1153 | 0.00% |
| 1999-11-18 | 0 | 5.000 | 4.950 | 5.050 | - | - | 0 | 0 | - | 1.108 | 1.097 | 1.119 | - | - | 0 | - | 0.00% |
| 1999-11-17 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 30,800 | 153,880 | 4.9961 | 1.108 | 1.103 | 1.108 | 1.108 | 1.108 | 138,961 | 1.1074 | 0.50% |
| 1999-11-16 | 0 | 4.975 | 4.975 | 5.050 | 4.950 | 5.000 | 194,000 | 964,600 | 4.9722 | 1.103 | 1.103 | 1.119 | 1.097 | 1.108 | 875,273 | 1.1021 | -0.50% |
| 1999-11-15 | 0 | 5.000 | 4.925 | 5.000 | 4.950 | 5.000 | 48,580 | 241,784 | 4.9770 | 1.108 | 1.092 | 1.108 | 1.097 | 1.108 | 219,179 | 1.1031 | 0.00% |
| 1999-11-12 | 0 | 5.000 | 4.950 | 5.000 | 4.900 | 5.000 | 27,280 | 135,212 | 4.9565 | 1.108 | 1.097 | 1.108 | 1.086 | 1.108 | 123,080 | 1.0986 | 0.00% |
| 1999-11-11 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 41,240 | 206,076 | 4.9970 | 1.108 | 1.103 | 1.108 | 1.108 | 1.108 | 186,063 | 1.1076 | -0.99% |
| 1999-11-10 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.050 | 14,000 | 70,400 | 5.0286 | 1.119 | 1.119 | 1.130 | 1.108 | 1.119 | 63,164 | 1.1146 | 0.00% |
| 1999-11-09 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 1.119 | 1.108 | 1.130 | 1.119 | 1.119 | 45,117 | 1.1193 | -0.98% |
| 1999-11-08 | 0 | 5.100 | 5.050 | 5.200 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 1.130 | 1.119 | 1.153 | 1.130 | 1.130 | 18,047 | 1.1304 | 0.00% |
| 1999-11-05 | 0 | 5.100 | 5.000 | 5.150 | - | - | 0 | 0 | - | 1.130 | 1.108 | 1.141 | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 10,000 | 50,800 | 5.0800 | 1.130 | 1.119 | 1.141 | 1.119 | 1.130 | 45,117 | 1.1260 | 0.99% |
| 1999-11-03 | 0 | 5.050 | 4.975 | 5.050 | - | - | 0 | 0 | - | 1.119 | 1.103 | 1.119 | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.050 | 42,000 | 212,000 | 5.0476 | 1.119 | 1.108 | 1.130 | 1.108 | 1.119 | 189,492 | 1.1188 | 1.00% |
| 1999-11-01 | 0 | 5.000 | 4.975 | 5.100 | 5.000 | 5.000 | 18,000 | 90,000 | 5.0000 | 1.108 | 1.103 | 1.130 | 1.108 | 1.108 | 81,211 | 1.1082 | 0.00% |
| 1999-10-29 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.000 | 67,000 | 334,800 | 4.9970 | 1.108 | 1.108 | 1.119 | 1.103 | 1.108 | 302,285 | 1.1076 | 0.00% |
| 1999-10-28 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 34,000 | 170,000 | 5.0000 | 1.108 | 1.097 | 1.108 | 1.108 | 1.108 | 153,398 | 1.1082 | 0.00% |
| 1999-10-27 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 8,000 | 40,000 | 5.0000 | 1.108 | 1.103 | 1.108 | 1.108 | 1.108 | 36,094 | 1.1082 | 0.00% |
| 1999-10-26 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 1.108 | 1.097 | 1.108 | 1.108 | 1.108 | 90,234 | 1.1082 | -0.99% |
| 1999-10-25 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 91,000 | 456,400 | 5.0154 | 1.119 | 1.119 | 1.130 | 1.119 | 1.130 | 410,566 | 1.1116 | 1.00% |
| 1999-10-22 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 108,000 | 538,300 | 4.9843 | 1.108 | 1.097 | 1.108 | 1.097 | 1.108 | 487,265 | 1.1047 | 0.00% |
| 1999-10-21 | 0 | 5.000 | 4.925 | 5.000 | 4.975 | 5.000 | 24,000 | 119,600 | 4.9833 | 1.108 | 1.092 | 1.108 | 1.103 | 1.108 | 108,281 | 1.1045 | 0.00% |
| 1999-10-20 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.100 | 40,000 | 201,500 | 5.0375 | 1.108 | 1.097 | 1.108 | 1.108 | 1.130 | 180,469 | 1.1165 | 0.50% |
| 1999-10-19 | 0 | 4.975 | 4.850 | 4.975 | 4.900 | 5.000 | 22,000 | 108,900 | 4.9500 | 1.103 | 1.075 | 1.103 | 1.086 | 1.108 | 99,258 | 1.0971 | -0.50% |
| 1999-10-15 | 0 | 5.000 | 4.800 | 5.000 | 4.900 | 5.000 | 50,000 | 246,300 | 4.9260 | 1.108 | 1.064 | 1.108 | 1.086 | 1.108 | 225,586 | 1.0918 | 0.00% |
| 1999-10-14 | 0 | 5.000 | 5.000 | 5.100 | 4.950 | 5.000 | 20,000 | 99,700 | 4.9850 | 1.108 | 1.108 | 1.130 | 1.097 | 1.108 | 90,234 | 1.1049 | 0.00% |
| 1999-10-13 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.050 | 76,000 | 380,500 | 5.0066 | 1.108 | 1.097 | 1.108 | 1.097 | 1.119 | 342,890 | 1.1097 | 0.00% |
| 1999-10-12 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.000 | 50,000 | 250,000 | 5.0000 | 1.108 | 1.108 | 1.153 | 1.108 | 1.108 | 225,586 | 1.1082 | -3.85% |
| 1999-10-11 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 60,000 | 310,100 | 5.1683 | 1.153 | 1.141 | 1.153 | 1.141 | 1.164 | 270,703 | 1.1455 | 0.97% |
| 1999-10-08 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 22,000 | 113,600 | 5.1636 | 1.141 | 1.141 | 1.153 | 1.141 | 1.153 | 99,258 | 1.1445 | -0.96% |
| 1999-10-07 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 59,000 | 307,350 | 5.2093 | 1.153 | 1.153 | 1.164 | 1.141 | 1.175 | 266,191 | 1.1546 | -0.95% |
| 1999-10-06 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.350 | 56,000 | 296,300 | 5.2911 | 1.164 | 1.153 | 1.175 | 1.164 | 1.186 | 252,656 | 1.1727 | 0.96% |
| 1999-10-05 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 16,000 | 83,200 | 5.2000 | 1.153 | 1.141 | 1.175 | 1.153 | 1.153 | 72,187 | 1.1526 | 0.97% |
| 1999-10-04 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.300 | 206,000 | 1,086,200 | 5.2728 | 1.141 | 1.141 | 1.175 | 1.141 | 1.175 | 929,413 | 1.1687 | -0.96% |
| 1999-09-30 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 24,000 | 124,900 | 5.2042 | 1.153 | 1.153 | 1.164 | 1.153 | 1.164 | 108,281 | 1.1535 | 0.00% |
| 1999-09-29 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 1.153 | 1.141 | 1.153 | 1.153 | 1.153 | 18,047 | 1.1526 | 0.00% |
| 1999-09-28 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 10,640 | 55,800 | 5.2444 | 1.153 | 1.153 | 1.175 | 1.153 | 1.175 | 48,005 | 1.1624 | 0.00% |
| 1999-09-27 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.250 | 42,000 | 218,600 | 5.2048 | 1.153 | 1.141 | 1.164 | 1.141 | 1.164 | 189,492 | 1.1536 | -1.89% |
| 1999-09-24 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 86,000 | 452,200 | 5.2581 | 1.175 | 1.153 | 1.175 | 1.153 | 1.175 | 388,007 | 1.1654 | 0.00% |
| 1999-09-23 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.400 | 6,000 | 32,000 | 5.3333 | 1.175 | 1.175 | 1.197 | 1.175 | 1.197 | 27,070 | 1.1821 | -1.85% |
| 1999-09-22 | 0 | 5.400 | 5.300 | 5.400 | - | - | 60,000 | 321,000 | 5.3500 | 1.197 | 1.175 | 1.197 | - | - | 270,703 | 1.1858 | -0.92% |
| 1999-09-21 | 0 | 5.450 | 5.300 | 5.450 | 5.250 | 5.450 | 42,000 | 224,100 | 5.3357 | 1.208 | 1.175 | 1.208 | 1.164 | 1.208 | 189,492 | 1.1826 | 1.87% |
| 1999-09-20 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 14,400 | 76,940 | 5.3431 | 1.186 | 1.175 | 1.186 | 1.186 | 1.186 | 64,969 | 1.1843 | 0.00% |
| 1999-09-17 | 0 | 5.350 | 5.300 | 5.450 | 5.350 | 5.350 | 30,000 | 160,500 | 5.3500 | 1.186 | 1.175 | 1.208 | 1.186 | 1.186 | 135,351 | 1.1858 | 0.00% |
| 1999-09-15 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.350 | 86,000 | 460,100 | 5.3500 | 1.186 | 1.186 | 1.208 | 1.186 | 1.186 | 388,007 | 1.1858 | -1.83% |
| 1999-09-14 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 32,000 | 172,900 | 5.4031 | 1.208 | 1.208 | 1.219 | 1.197 | 1.208 | 144,375 | 1.1976 | 0.00% |
| 1999-09-13 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.450 | 48,000 | 261,600 | 5.4500 | 1.208 | 1.197 | 1.219 | 1.208 | 1.208 | 216,562 | 1.2080 | 0.00% |
| 1999-09-10 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 16,000 | 87,300 | 5.4563 | 1.208 | 1.208 | 1.219 | 1.208 | 1.219 | 72,187 | 1.2094 | -0.91% |
| 1999-09-09 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.500 | 164,000 | 889,300 | 5.4226 | 1.219 | 1.208 | 1.219 | 1.197 | 1.219 | 739,921 | 1.2019 | 2.80% |
| 1999-09-08 | 0 | 5.350 | 5.300 | 5.500 | 5.300 | 5.400 | 32,000 | 171,000 | 5.3438 | 1.186 | 1.175 | 1.219 | 1.175 | 1.197 | 144,375 | 1.1844 | -0.93% |
| 1999-09-07 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.350 | 12,000 | 64,200 | 5.3500 | 1.197 | 1.197 | 1.208 | 1.186 | 1.186 | 54,141 | 1.1858 | 0.00% |
| 1999-09-06 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.450 | 68,000 | 368,100 | 5.4132 | 1.197 | 1.197 | 1.219 | 1.197 | 1.208 | 306,797 | 1.1998 | 1.89% |
| 1999-09-03 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 8,000 | 42,400 | 5.3000 | 1.175 | 1.175 | 1.186 | 1.164 | 1.186 | 36,094 | 1.1747 | -0.93% |
| 1999-09-02 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 66,000 | 352,600 | 5.3424 | 1.186 | 1.164 | 1.186 | 1.175 | 1.186 | 297,773 | 1.1841 | -1.11% |
| 1999-09-01 | 0 | 5.550 | 5.550 | 5.650 | 5.500 | 5.700 | 88,000 | 490,800 | 5.5773 | 1.199 | 1.199 | 1.221 | 1.188 | 1.232 | 407,305 | 1.2050 | 0.00% |
| 1999-08-31 | 0 | 5.550 | 5.500 | 5.600 | 5.550 | 5.600 | 18,000 | 100,300 | 5.5722 | 1.199 | 1.188 | 1.210 | 1.199 | 1.210 | 83,312 | 1.2039 | -1.77% |
| 1999-08-30 | 0 | 5.650 | 5.500 | 5.700 | 5.600 | 5.650 | 92,000 | 515,700 | 5.6054 | 1.221 | 1.188 | 1.232 | 1.210 | 1.221 | 425,819 | 1.2111 | 3.67% |
| 1999-08-27 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.500 | 208,000 | 1,136,300 | 5.4630 | 1.177 | 1.167 | 1.188 | 1.177 | 1.188 | 962,721 | 1.1803 | 0.00% |
| 1999-08-26 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.550 | 42,000 | 231,400 | 5.5095 | 1.177 | 1.177 | 1.199 | 1.177 | 1.199 | 194,396 | 1.1904 | 0.00% |
| 1999-08-25 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.500 | 64,000 | 350,700 | 5.4797 | 1.177 | 1.167 | 1.188 | 1.177 | 1.188 | 296,222 | 1.1839 | -2.68% |
| 1999-08-24 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 21,200 | 118,040 | 5.5679 | 1.210 | 1.210 | 1.221 | 1.188 | 1.210 | 98,124 | 1.2030 | 0.00% |
| 1999-08-23 | 0 | 5.600 | 5.600 | 5.700 | - | - | 0 | 0 | - | 1.210 | 1.210 | 1.232 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.700 | 38,000 | 214,600 | 5.6474 | 1.210 | 1.210 | 1.232 | 1.210 | 1.232 | 175,882 | 1.2201 | 0.00% |
| 1999-08-19 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.550 | 48,000 | 264,400 | 5.5083 | 1.210 | 1.210 | 1.221 | 1.188 | 1.199 | 222,166 | 1.1901 | 1.82% |
| 1999-08-18 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 30,000 | 165,200 | 5.5067 | 1.188 | 1.177 | 1.199 | 1.188 | 1.199 | 138,854 | 1.1897 | 0.92% |
| 1999-08-17 | 0 | 5.450 | 5.400 | 5.550 | 5.400 | 5.450 | 84,380 | 457,614 | 5.4233 | 1.177 | 1.167 | 1.199 | 1.167 | 1.177 | 390,550 | 1.1717 | 0.93% |
| 1999-08-16 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.650 | 88,000 | 480,500 | 5.4602 | 1.167 | 1.167 | 1.177 | 1.167 | 1.221 | 407,305 | 1.1797 | -0.92% |
| 1999-08-13 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.500 | 104,400 | 570,920 | 5.4686 | 1.177 | 1.156 | 1.177 | 1.167 | 1.188 | 483,212 | 1.1815 | -0.91% |
| 1999-08-12 | 0 | 5.500 | 5.500 | 5.600 | 5.400 | 5.600 | 112,000 | 611,400 | 5.4589 | 1.188 | 1.188 | 1.210 | 1.167 | 1.210 | 518,388 | 1.1794 | 3.77% |
| 1999-08-11 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 150,000 | 792,400 | 5.2827 | 1.145 | 1.134 | 1.145 | 1.123 | 1.145 | 694,270 | 1.1413 | 0.00% |
| 1999-08-10 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.600 | 126,000 | 684,000 | 5.4286 | 1.145 | 1.145 | 1.177 | 1.145 | 1.210 | 583,187 | 1.1729 | -4.50% |
| 1999-08-09 | 0 | 5.550 | 5.500 | 5.600 | 5.550 | 5.600 | 38,000 | 211,400 | 5.5632 | 1.199 | 1.188 | 1.210 | 1.199 | 1.210 | 175,882 | 1.2019 | -0.89% |
| 1999-08-06 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.750 | 66,145 | 376,676 | 5.6947 | 1.210 | 1.210 | 1.253 | 1.210 | 1.242 | 306,150 | 1.2304 | -3.45% |
| 1999-08-05 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.850 | 66,890 | 390,007 | 5.8306 | 1.253 | 1.232 | 1.253 | 1.253 | 1.264 | 309,598 | 1.2597 | -1.69% |
| 1999-08-04 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.950 | 50,000 | 296,500 | 5.9300 | 1.275 | 1.253 | 1.275 | 1.275 | 1.286 | 231,423 | 1.2812 | 2.61% |
| 1999-08-03 | 0 | 5.750 | 5.750 | 5.850 | - | - | 0 | 0 | - | 1.242 | 1.242 | 1.264 | - | - | 0 | - | 0.00% |
| 1999-08-02 | 0 | 5.750 | 5.750 | 5.800 | 5.600 | 5.800 | 62,000 | 356,100 | 5.7435 | 1.242 | 1.242 | 1.253 | 1.210 | 1.253 | 286,965 | 1.2409 | 0.88% |
| 1999-07-30 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.700 | 30,000 | 171,000 | 5.7000 | 1.232 | 1.232 | 1.242 | 1.232 | 1.232 | 138,854 | 1.2315 | -0.87% |
| 1999-07-29 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.750 | 28,000 | 160,100 | 5.7179 | 1.242 | 1.232 | 1.253 | 1.232 | 1.242 | 129,597 | 1.2354 | 0.00% |
| 1999-07-28 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 72,000 | 414,900 | 5.7625 | 1.242 | 1.232 | 1.242 | 1.242 | 1.253 | 333,250 | 1.2450 | 0.88% |
| 1999-07-27 | 0 | 5.700 | 5.650 | 5.750 | 5.550 | 5.700 | 24,300 | 135,395 | 5.5718 | 1.232 | 1.221 | 1.242 | 1.199 | 1.232 | 112,472 | 1.2038 | 0.00% |
| 1999-07-26 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 74,000 | 421,100 | 5.6905 | 1.232 | 1.221 | 1.232 | 1.221 | 1.232 | 342,507 | 1.2295 | -0.87% |
| 1999-07-23 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 92,000 | 528,100 | 5.7402 | 1.242 | 1.232 | 1.242 | 1.232 | 1.242 | 425,819 | 1.2402 | -0.86% |
| 1999-07-22 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 12,640 | 73,184 | 5.7899 | 1.253 | 1.253 | 1.264 | 1.253 | 1.253 | 58,504 | 1.2509 | 0.00% |
| 1999-07-21 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 5.800 | 34,000 | 197,000 | 5.7941 | 1.253 | 1.242 | 1.264 | 1.242 | 1.253 | 157,368 | 1.2518 | -0.85% |
| 1999-07-20 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.850 | 72,000 | 421,200 | 5.8500 | 1.264 | 1.253 | 1.264 | 1.264 | 1.264 | 333,250 | 1.2639 | 0.86% |
| 1999-07-19 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 210,000 | 1,220,000 | 5.8095 | 1.253 | 1.253 | 1.264 | 1.253 | 1.264 | 971,978 | 1.2552 | -1.69% |
| 1999-07-16 | 0 | 5.900 | 5.900 | 6.000 | 5.850 | 5.900 | 34,000 | 200,200 | 5.8882 | 1.275 | 1.275 | 1.296 | 1.264 | 1.275 | 157,368 | 1.2722 | -1.67% |
| 1999-07-15 | 0 | 6.000 | 6.000 | 6.100 | 5.900 | 6.000 | 134,000 | 794,000 | 5.9254 | 1.296 | 1.296 | 1.318 | 1.275 | 1.296 | 620,215 | 1.2802 | 1.69% |
| 1999-07-14 | 0 | 5.900 | 5.900 | 6.000 | 5.800 | 5.950 | 108,000 | 634,700 | 5.8769 | 1.275 | 1.275 | 1.296 | 1.253 | 1.286 | 499,875 | 1.2697 | -3.28% |
| 1999-07-13 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 112,000 | 676,500 | 6.0402 | 1.318 | 1.307 | 1.318 | 1.296 | 1.318 | 518,388 | 1.3050 | 0.00% |
| 1999-07-12 | 0 | 6.100 | 6.100 | 6.250 | 6.100 | 6.350 | 142,300 | 887,945 | 6.2400 | 1.318 | 1.318 | 1.350 | 1.318 | 1.372 | 658,631 | 1.3482 | 0.00% |
| 1999-07-09 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.100 | 36,000 | 219,600 | 6.1000 | 1.318 | 1.318 | 1.340 | 1.318 | 1.318 | 166,625 | 1.3179 | -0.81% |
| 1999-07-08 | 0 | 6.150 | 6.100 | 6.200 | 6.050 | 6.400 | 156,000 | 969,600 | 6.2154 | 1.329 | 1.318 | 1.340 | 1.307 | 1.383 | 722,041 | 1.3429 | -2.38% |
| 1999-07-07 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.450 | 216,000 | 1,378,000 | 6.3796 | 1.361 | 1.350 | 1.361 | 1.361 | 1.394 | 999,749 | 1.3783 | -2.33% |
| 1999-07-06 | 0 | 6.450 | 6.350 | 6.450 | 6.350 | 6.450 | 746,000 | 4,782,900 | 6.4114 | 1.394 | 1.372 | 1.394 | 1.372 | 1.394 | 3,452,838 | 1.3852 | 3.20% |
| 1999-07-05 | 0 | 6.250 | 6.200 | 6.300 | 6.050 | 6.300 | 624,000 | 3,834,200 | 6.1446 | 1.350 | 1.340 | 1.361 | 1.307 | 1.361 | 2,888,164 | 1.3276 | 5.04% |
| 1999-07-02 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 278,000 | 1,654,100 | 5.9500 | 1.286 | 1.286 | 1.296 | 1.275 | 1.296 | 1,286,714 | 1.2855 | 1.71% |
| 1999-06-30 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.950 | 212,000 | 1,249,300 | 5.8929 | 1.264 | 1.264 | 1.275 | 1.264 | 1.286 | 981,235 | 1.2732 | 0.00% |
| 1999-06-29 | 0 | 5.850 | 5.800 | 5.900 | 5.800 | 5.850 | 196,000 | 1,137,800 | 5.8051 | 1.264 | 1.253 | 1.275 | 1.253 | 1.264 | 907,180 | 1.2542 | 0.86% |
| 1999-06-28 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.850 | 124,000 | 720,700 | 5.8121 | 1.253 | 1.253 | 1.275 | 1.253 | 1.264 | 573,930 | 1.2557 | 0.00% |
| 1999-06-25 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.900 | 56,000 | 325,500 | 5.8125 | 1.253 | 1.242 | 1.264 | 1.253 | 1.275 | 259,194 | 1.2558 | -0.85% |
| 1999-06-24 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 6.000 | 148,000 | 875,100 | 5.9128 | 1.264 | 1.264 | 1.275 | 1.253 | 1.296 | 685,013 | 1.2775 | -1.68% |
| 1999-06-23 | 0 | 5.950 | 5.850 | 6.000 | 5.800 | 6.050 | 418,000 | 2,493,900 | 5.9663 | 1.286 | 1.264 | 1.296 | 1.253 | 1.307 | 1,934,700 | 1.2890 | 2.59% |
| 1999-06-22 | 0 | 5.800 | 5.800 | 5.900 | 5.750 | 5.900 | 459,600 | 2,665,660 | 5.8000 | 1.253 | 1.253 | 1.275 | 1.242 | 1.275 | 2,127,244 | 1.2531 | 0.00% |
| 1999-06-21 | 0 | 5.800 | 5.750 | 5.850 | 5.650 | 5.800 | 648,000 | 3,720,600 | 5.7417 | 1.253 | 1.242 | 1.264 | 1.221 | 1.253 | 2,999,248 | 1.2405 | 1.75% |
| 1999-06-17 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.700 | 112,000 | 638,000 | 5.6964 | 1.232 | 1.221 | 1.242 | 1.221 | 1.232 | 518,388 | 1.2307 | 0.00% |
| 1999-06-16 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.700 | 56,000 | 319,200 | 5.7000 | 1.232 | 1.221 | 1.232 | 1.232 | 1.232 | 259,194 | 1.2315 | 0.88% |
| 1999-06-15 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.650 | 54,000 | 305,100 | 5.6500 | 1.221 | 1.210 | 1.221 | 1.221 | 1.221 | 249,937 | 1.2207 | 0.00% |
| 1999-06-14 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.750 | 164,000 | 933,100 | 5.6896 | 1.221 | 1.221 | 1.232 | 1.221 | 1.242 | 759,069 | 1.2293 | -2.59% |
| 1999-06-11 | 0 | 5.800 | 5.750 | 5.800 | 5.650 | 5.800 | 124,000 | 708,900 | 5.7169 | 1.253 | 1.242 | 1.253 | 1.221 | 1.253 | 573,930 | 1.2352 | 2.65% |
| 1999-06-10 | 0 | 5.650 | 5.600 | 5.650 | 5.700 | 5.850 | 296,000 | 1,705,300 | 5.7611 | 1.221 | 1.210 | 1.221 | 1.232 | 1.264 | 1,370,027 | 1.2447 | -1.74% |
| 1999-06-09 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 278,000 | 1,592,600 | 5.7288 | 1.242 | 1.232 | 1.253 | 1.232 | 1.253 | 1,286,714 | 1.2377 | 3.60% |
| 1999-06-08 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 210,528 | 1,161,798 | 5.5185 | 1.199 | 1.199 | 1.210 | 1.188 | 1.199 | 974,422 | 1.1923 | 0.91% |
| 1999-06-07 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 22,000 | 121,000 | 5.5000 | 1.188 | 1.188 | 1.199 | 1.188 | 1.188 | 101,826 | 1.1883 | 0.92% |
| 1999-06-04 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 52,000 | 284,500 | 5.4712 | 1.177 | 1.177 | 1.188 | 1.177 | 1.188 | 240,680 | 1.1821 | 0.00% |
| 1999-06-03 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 50,000 | 272,500 | 5.4500 | 1.177 | 1.177 | 1.188 | 1.177 | 1.177 | 231,423 | 1.1775 | -0.91% |
| 1999-06-02 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 50,000 | 275,000 | 5.5000 | 1.188 | 1.177 | 1.199 | 1.188 | 1.188 | 231,423 | 1.1883 | 0.92% |
| 1999-06-01 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 82,000 | 450,400 | 5.4927 | 1.177 | 1.177 | 1.188 | 1.177 | 1.188 | 379,534 | 1.1867 | 0.93% |
| 1999-05-31 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.500 | 26,000 | 141,000 | 5.4231 | 1.167 | 1.167 | 1.188 | 1.167 | 1.188 | 120,340 | 1.1717 | 0.00% |
| 1999-05-28 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.500 | 90,000 | 486,400 | 5.4044 | 1.167 | 1.167 | 1.188 | 1.167 | 1.188 | 416,562 | 1.1677 | -3.57% |
| 1999-05-27 | 0 | 5.600 | 5.450 | 5.600 | 5.600 | 5.600 | 4,000 | 22,400 | 5.6000 | 1.210 | 1.177 | 1.210 | 1.210 | 1.210 | 18,514 | 1.2099 | 0.00% |
| 1999-05-26 | 0 | 5.600 | 5.500 | 5.650 | 5.600 | 5.600 | 14,000 | 78,400 | 5.6000 | 1.210 | 1.188 | 1.221 | 1.210 | 1.210 | 64,799 | 1.2099 | 0.00% |
| 1999-05-25 | 0 | 5.600 | 5.550 | 5.650 | 5.500 | 5.600 | 74,000 | 409,200 | 5.5297 | 1.210 | 1.199 | 1.221 | 1.188 | 1.210 | 342,507 | 1.1947 | 2.75% |
| 1999-05-24 | 0 | 5.450 | 5.450 | 5.650 | 5.450 | 5.500 | 52,000 | 284,100 | 5.4635 | 1.177 | 1.177 | 1.221 | 1.177 | 1.188 | 240,680 | 1.1804 | 0.00% |
| 1999-05-21 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.500 | 24,000 | 131,500 | 5.4792 | 1.177 | 1.167 | 1.188 | 1.177 | 1.188 | 111,083 | 1.1838 | -3.54% |
| 1999-05-20 | 0 | 5.650 | 5.500 | 5.700 | 5.500 | 5.650 | 34,000 | 188,700 | 5.5500 | 1.221 | 1.188 | 1.232 | 1.188 | 1.221 | 157,368 | 1.1991 | 0.89% |
| 1999-05-19 | 0 | 5.600 | 5.500 | 5.600 | - | - | 0 | 0 | - | 1.210 | 1.188 | 1.210 | - | - | 0 | - | 0.00% |
| 1999-05-18 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 70,000 | 388,000 | 5.5429 | 1.210 | 1.199 | 1.210 | 1.188 | 1.210 | 323,993 | 1.1976 | 2.75% |
| 1999-05-17 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 100,000 | 549,000 | 5.4900 | 1.177 | 1.177 | 1.188 | 1.177 | 1.188 | 462,847 | 1.1861 | -1.80% |
| 1999-05-14 | 0 | 5.550 | 5.550 | 5.650 | 5.500 | 5.550 | 116,000 | 641,500 | 5.5302 | 1.199 | 1.199 | 1.221 | 1.188 | 1.199 | 536,902 | 1.1948 | 0.91% |
| 1999-05-13 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.550 | 152,400 | 842,680 | 5.5294 | 1.188 | 1.177 | 1.188 | 1.188 | 1.199 | 705,379 | 1.1946 | -0.90% |
| 1999-05-12 | 0 | 5.550 | 5.550 | 5.650 | 5.500 | 5.550 | 44,000 | 243,700 | 5.5386 | 1.199 | 1.199 | 1.221 | 1.188 | 1.199 | 203,653 | 1.1966 | 0.91% |
| 1999-05-11 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 116,000 | 638,000 | 5.5000 | 1.188 | 1.177 | 1.188 | 1.188 | 1.188 | 536,902 | 1.1883 | -0.90% |
| 1999-05-10 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.650 | 358,000 | 1,999,900 | 5.5863 | 1.199 | 1.199 | 1.221 | 1.199 | 1.221 | 1,656,992 | 1.2069 | -2.63% |
| 1999-05-07 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.800 | 266,000 | 1,527,900 | 5.7440 | 1.232 | 1.221 | 1.232 | 1.232 | 1.253 | 1,231,173 | 1.2410 | -2.56% |
| 1999-05-06 | 0 | 5.850 | 5.750 | 5.900 | 5.750 | 5.850 | 409,000 | 2,369,400 | 5.7932 | 1.264 | 1.242 | 1.275 | 1.242 | 1.264 | 1,893,044 | 1.2516 | 1.74% |
| 1999-05-05 | 0 | 5.750 | 5.750 | 5.850 | 5.700 | 5.800 | 198,000 | 1,145,000 | 5.7828 | 1.242 | 1.242 | 1.264 | 1.232 | 1.253 | 916,437 | 1.2494 | 0.00% |
| 1999-05-04 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.850 | 270,000 | 1,566,300 | 5.8011 | 1.242 | 1.242 | 1.264 | 1.242 | 1.264 | 1,249,687 | 1.2534 | -0.86% |
| 1999-05-03 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.800 | 65,000 | 375,550 | 5.7777 | 1.253 | 1.253 | 1.264 | 1.242 | 1.253 | 300,850 | 1.2483 | 0.87% |
| 1999-04-30 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 204,000 | 1,176,300 | 5.7662 | 1.242 | 1.242 | 1.253 | 1.232 | 1.253 | 944,208 | 1.2458 | -0.86% |
| 1999-04-29 | 0 | 5.800 | 5.750 | 5.800 | 5.600 | 5.800 | 266,000 | 1,509,700 | 5.6756 | 1.253 | 1.242 | 1.253 | 1.210 | 1.253 | 1,231,173 | 1.2262 | 1.75% |
| 1999-04-28 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.800 | 366,560 | 2,111,936 | 5.7615 | 1.232 | 1.221 | 1.232 | 1.232 | 1.253 | 1,696,611 | 1.2448 | -1.72% |
| 1999-04-27 | 0 | 5.800 | 5.750 | 5.800 | 5.650 | 5.850 | 242,580 | 1,394,832 | 5.7500 | 1.253 | 1.242 | 1.253 | 1.221 | 1.264 | 1,122,774 | 1.2423 | 2.65% |
| 1999-04-26 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.750 | 247,000 | 1,406,500 | 5.6943 | 1.221 | 1.221 | 1.242 | 1.221 | 1.242 | 1,143,232 | 1.2303 | -1.74% |
| 1999-04-23 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.900 | 379,200 | 2,189,260 | 5.7734 | 1.242 | 1.242 | 1.253 | 1.242 | 1.275 | 1,755,115 | 1.2474 | 0.00% |
| 1999-04-22 | 0 | 5.750 | 5.700 | 5.800 | 5.600 | 5.750 | 318,000 | 1,809,100 | 5.6890 | 1.242 | 1.232 | 1.253 | 1.210 | 1.242 | 1,471,853 | 1.2291 | 3.60% |
| 1999-04-21 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.650 | 180,000 | 1,006,430 | 5.5913 | 1.199 | 1.199 | 1.210 | 1.188 | 1.221 | 833,124 | 1.2080 | -0.89% |
| 1999-04-20 | 0 | 5.600 | 5.500 | 5.650 | 5.550 | 5.700 | 212,000 | 1,187,500 | 5.6014 | 1.210 | 1.188 | 1.221 | 1.199 | 1.232 | 981,235 | 1.2102 | -1.75% |
| 1999-04-19 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.950 | 532,000 | 3,101,800 | 5.8305 | 1.232 | 1.232 | 1.253 | 1.232 | 1.286 | 2,462,345 | 1.2597 | 0.88% |
| 1999-04-16 | 0 | 5.650 | 5.650 | 5.700 | 5.500 | 5.650 | 274,000 | 1,537,000 | 5.6095 | 1.221 | 1.221 | 1.232 | 1.188 | 1.221 | 1,268,200 | 1.2120 | 2.73% |
| 1999-04-15 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.500 | 88,000 | 479,200 | 5.4455 | 1.188 | 1.188 | 1.199 | 1.167 | 1.188 | 407,305 | 1.1765 | 0.00% |
| 1999-04-14 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.650 | 232,000 | 1,290,100 | 5.5608 | 1.188 | 1.177 | 1.188 | 1.188 | 1.221 | 1,073,805 | 1.2014 | -1.79% |
| 1999-04-13 | 0 | 5.600 | 5.550 | 5.650 | 5.550 | 5.650 | 178,080 | 997,074 | 5.5990 | 1.210 | 1.199 | 1.221 | 1.199 | 1.221 | 824,238 | 1.2097 | 1.82% |
| 1999-04-12 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 66,580 | 366,016 | 5.4974 | 1.188 | 1.177 | 1.188 | 1.188 | 1.188 | 308,163 | 1.1877 | 0.00% |
| 1999-04-09 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.750 | 750,000 | 4,257,800 | 5.6771 | 1.188 | 1.178 | 1.188 | 1.178 | 1.199 | 3,597,582 | 1.1835 | 1.79% |
| 1999-04-08 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.750 | 228,000 | 1,287,200 | 5.6456 | 1.167 | 1.167 | 1.178 | 1.167 | 1.199 | 1,093,665 | 1.1770 | 0.00% |
| 1999-04-07 | 0 | 5.600 | 5.600 | 5.650 | 5.450 | 5.600 | 216,580 | 1,199,145 | 5.5367 | 1.167 | 1.167 | 1.178 | 1.136 | 1.167 | 1,038,886 | 1.1543 | 3.70% |
| 1999-04-01 | 0 | 5.400 | 5.300 | 5.450 | 5.300 | 5.400 | 82,000 | 440,500 | 5.3720 | 1.126 | 1.105 | 1.136 | 1.105 | 1.126 | 393,336 | 1.1199 | 1.89% |
| 1999-03-31 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 10,000 | 53,400 | 5.3400 | 1.105 | 1.105 | 1.115 | 1.105 | 1.126 | 47,968 | 1.1132 | 0.95% |
| 1999-03-30 | 0 | 5.250 | 5.250 | 5.450 | 5.250 | 5.300 | 165,000 | 872,600 | 5.2885 | 1.094 | 1.094 | 1.136 | 1.094 | 1.105 | 791,468 | 1.1025 | 0.00% |
| 1999-03-29 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.350 | 78,000 | 411,900 | 5.2808 | 1.094 | 1.084 | 1.094 | 1.094 | 1.115 | 374,149 | 1.1009 | -2.78% |
| 1999-03-26 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.450 | 26,000 | 140,700 | 5.4115 | 1.126 | 1.126 | 1.147 | 1.126 | 1.136 | 124,716 | 1.1282 | -1.82% |
| 1999-03-25 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.500 | 26,000 | 142,300 | 5.4731 | 1.147 | 1.126 | 1.147 | 1.136 | 1.147 | 124,716 | 1.1410 | -0.90% |
| 1999-03-24 | 0 | 5.550 | 5.350 | 5.550 | 5.400 | 5.650 | 50,000 | 276,000 | 5.5200 | 1.157 | 1.115 | 1.157 | 1.126 | 1.178 | 239,839 | 1.1508 | -3.48% |
| 1999-03-23 | 0 | 5.750 | 5.750 | 5.800 | 5.450 | 5.750 | 76,000 | 423,100 | 5.5671 | 1.199 | 1.199 | 1.209 | 1.136 | 1.199 | 364,555 | 1.1606 | 4.55% |
| 1999-03-22 | 0 | 5.500 | 5.450 | 5.500 | 5.350 | 5.500 | 60,000 | 325,600 | 5.4267 | 1.147 | 1.136 | 1.147 | 1.115 | 1.147 | 287,807 | 1.1313 | 2.80% |
| 1999-03-19 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.350 | 97,000 | 514,650 | 5.3057 | 1.115 | 1.115 | 1.126 | 1.094 | 1.115 | 465,287 | 1.1061 | 2.88% |
| 1999-03-18 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 14,000 | 73,800 | 5.2714 | 1.084 | 1.084 | 1.105 | 1.084 | 1.105 | 67,155 | 1.0990 | -1.89% |
| 1999-03-17 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 50,340 | 266,734 | 5.2986 | 1.105 | 1.105 | 1.115 | 1.105 | 1.105 | 241,470 | 1.1046 | -0.93% |
| 1999-03-16 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 32,000 | 171,100 | 5.3469 | 1.115 | 1.105 | 1.115 | 1.105 | 1.115 | 153,497 | 1.1147 | 0.94% |
| 1999-03-15 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 85,000 | 451,700 | 5.3141 | 1.105 | 1.105 | 1.115 | 1.105 | 1.126 | 407,726 | 1.1079 | -0.93% |
| 1999-03-12 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 118,360 | 632,536 | 5.3442 | 1.115 | 1.115 | 1.126 | 1.105 | 1.126 | 567,746 | 1.1141 | 0.00% |
| 1999-03-11 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.450 | 150,000 | 806,900 | 5.3793 | 1.115 | 1.115 | 1.126 | 1.094 | 1.136 | 719,516 | 1.1214 | 0.94% |
| 1999-03-10 | 0 | 5.300 | 5.300 | 5.350 | 5.100 | 5.450 | 386,000 | 2,067,000 | 5.3549 | 1.105 | 1.105 | 1.115 | 1.063 | 1.136 | 1,851,556 | 1.1164 | 3.92% |
| 1999-03-09 | 0 | 5.100 | 5.050 | 5.150 | 4.975 | 5.100 | 272,000 | 1,372,350 | 5.0454 | 1.063 | 1.053 | 1.074 | 1.037 | 1.063 | 1,304,723 | 1.0518 | 2.51% |
| 1999-03-08 | 0 | 4.975 | 4.900 | 4.975 | 4.850 | 4.975 | 22,000 | 108,450 | 4.9295 | 1.037 | 1.022 | 1.037 | 1.011 | 1.037 | 105,529 | 1.0277 | 1.53% |
| 1999-03-05 | 0 | 4.900 | 4.900 | 4.925 | 4.825 | 4.900 | 94,000 | 458,050 | 4.8729 | 1.022 | 1.022 | 1.027 | 1.006 | 1.022 | 450,897 | 1.0159 | 1.03% |
| 1999-03-04 | 0 | 4.850 | 4.850 | 4.900 | 4.825 | 4.850 | 30,000 | 145,000 | 4.8333 | 1.011 | 1.011 | 1.022 | 1.006 | 1.011 | 143,903 | 1.0076 | 0.00% |
| 1999-03-03 | 0 | 4.850 | 4.800 | 4.900 | 4.850 | 4.900 | 14,000 | 68,400 | 4.8857 | 1.011 | 1.001 | 1.022 | 1.011 | 1.022 | 67,155 | 1.0185 | 1.04% |
| 1999-03-02 | 0 | 4.800 | 4.800 | 4.875 | 4.800 | 4.875 | 88,000 | 428,000 | 4.8636 | 1.001 | 1.001 | 1.016 | 1.001 | 1.016 | 422,116 | 1.0139 | -1.03% |
| 1999-03-01 | 0 | 4.850 | 4.825 | 4.850 | 4.775 | 4.850 | 60,000 | 289,150 | 4.8192 | 1.011 | 1.006 | 1.011 | 0.995 | 1.011 | 287,807 | 1.0047 | 2.11% |
| 1999-02-26 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.750 | 24,000 | 113,050 | 4.7104 | 0.990 | 0.985 | 0.990 | 0.980 | 0.990 | 115,123 | 0.9820 | 1.06% |
| 1999-02-25 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.700 | 34,000 | 159,800 | 4.7000 | 0.980 | 0.975 | 0.980 | 0.980 | 0.980 | 163,090 | 0.9798 | 0.00% |
| 1999-02-24 | 0 | 4.700 | 4.675 | 4.800 | 4.700 | 4.800 | 42,000 | 198,500 | 4.7262 | 0.980 | 0.975 | 1.001 | 0.980 | 1.001 | 201,465 | 0.9853 | 0.00% |
| 1999-02-23 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.700 | 62,000 | 291,100 | 4.6952 | 0.980 | 0.975 | 0.980 | 0.975 | 0.980 | 297,400 | 0.9788 | 0.53% |
| 1999-02-22 | 0 | 4.675 | 4.625 | 4.675 | 4.625 | 4.675 | 28,000 | 130,350 | 4.6554 | 0.975 | 0.964 | 0.975 | 0.964 | 0.975 | 134,310 | 0.9705 | -0.53% |
| 1999-02-19 | 0 | 4.700 | 4.625 | 4.700 | - | - | 0 | 0 | - | 0.980 | 0.964 | 0.980 | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 4.700 | 4.675 | 4.800 | 4.700 | 4.750 | 30,000 | 141,500 | 4.7167 | 0.980 | 0.975 | 1.001 | 0.980 | 0.990 | 143,903 | 0.9833 | 0.00% |
| 1999-02-12 | 0 | 4.700 | 4.675 | 4.700 | 4.650 | 4.750 | 224,000 | 1,052,000 | 4.6964 | 0.980 | 0.975 | 0.980 | 0.969 | 0.990 | 1,074,478 | 0.9791 | 0.00% |
| 1999-02-11 | 0 | 4.700 | 4.675 | 4.725 | 4.675 | 4.700 | 62,000 | 290,900 | 4.6919 | 0.980 | 0.975 | 0.985 | 0.975 | 0.980 | 297,400 | 0.9781 | 0.00% |
| 1999-02-10 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.700 | 10,000 | 47,000 | 4.7000 | 0.980 | 0.975 | 0.980 | 0.980 | 0.980 | 47,968 | 0.9798 | -2.08% |
| 1999-02-09 | 0 | 4.800 | 4.675 | - | 4.650 | 4.800 | 10,000 | 47,100 | 4.7100 | 1.001 | 0.975 | - | 0.969 | 1.001 | 47,968 | 0.9819 | 1.59% |
| 1999-02-08 | 0 | 4.725 | 4.675 | 4.900 | 4.725 | 4.800 | 28,000 | 133,050 | 4.7518 | 0.985 | 0.975 | 1.022 | 0.985 | 1.001 | 134,310 | 0.9906 | -1.56% |
| 1999-02-05 | 0 | 4.800 | 4.700 | 4.850 | 4.800 | 4.800 | 4,000 | 19,200 | 4.8000 | 1.001 | 0.980 | 1.011 | 1.001 | 1.001 | 19,187 | 1.0007 | -1.54% |
| 1999-02-04 | 0 | 4.875 | 4.775 | 4.875 | 4.875 | 4.900 | 24,000 | 117,100 | 4.8792 | 1.016 | 0.995 | 1.016 | 1.016 | 1.022 | 115,123 | 1.0172 | -0.51% |
| 1999-02-03 | 0 | 4.900 | 4.750 | 4.900 | - | - | 0 | 0 | - | 1.022 | 0.990 | 1.022 | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 4.900 | 4.800 | 5.000 | 4.800 | 4.900 | 68,000 | 329,400 | 4.8441 | 1.022 | 1.001 | 1.042 | 1.001 | 1.022 | 326,181 | 1.0099 | 0.00% |
| 1999-02-01 | 0 | 4.900 | 4.800 | 4.925 | 4.900 | 4.925 | 6,000 | 29,450 | 4.9083 | 1.022 | 1.001 | 1.027 | 1.022 | 1.027 | 28,781 | 1.0233 | -0.51% |
| 1999-01-29 | 0 | 4.925 | 4.825 | 4.925 | 4.975 | 4.975 | 2,000 | 9,950 | 4.9750 | 1.027 | 1.006 | 1.027 | 1.037 | 1.037 | 9,594 | 1.0372 | -0.51% |
| 1999-01-28 | 0 | 4.950 | 4.950 | 5.000 | 4.850 | 4.950 | 40,000 | 194,600 | 4.8650 | 1.032 | 1.032 | 1.042 | 1.011 | 1.032 | 191,871 | 1.0142 | -1.00% |
| 1999-01-27 | 0 | 5.000 | 5.000 | 5.100 | 4.925 | 5.000 | 34,000 | 168,500 | 4.9559 | 1.042 | 1.042 | 1.063 | 1.027 | 1.042 | 163,090 | 1.0332 | 3.09% |
| 1999-01-26 | 0 | 4.850 | 4.750 | 4.925 | 4.800 | 5.150 | 58,000 | 285,600 | 4.9241 | 1.011 | 0.990 | 1.027 | 1.001 | 1.074 | 278,213 | 1.0266 | -1.02% |
| 1999-01-25 | 0 | 4.900 | 4.875 | 4.900 | 4.775 | 4.900 | 40,000 | 193,800 | 4.8450 | 1.022 | 1.016 | 1.022 | 0.995 | 1.022 | 191,871 | 1.0101 | -1.51% |
| 1999-01-22 | 0 | 4.975 | 4.950 | 5.000 | 4.900 | 5.100 | 136,000 | 671,200 | 4.9353 | 1.037 | 1.032 | 1.042 | 1.022 | 1.063 | 652,362 | 1.0289 | -2.45% |
| 1999-01-21 | 0 | 5.100 | 5.050 | 5.100 | 4.950 | 5.150 | 218,000 | 1,097,900 | 5.0362 | 1.063 | 1.053 | 1.063 | 1.032 | 1.074 | 1,045,697 | 1.0499 | -1.92% |
| 1999-01-20 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.200 | 140,000 | 726,900 | 5.1921 | 1.084 | 1.074 | 1.094 | 1.074 | 1.084 | 671,549 | 1.0824 | -0.95% |
| 1999-01-19 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.350 | 252,000 | 1,316,800 | 5.2254 | 1.094 | 1.084 | 1.094 | 1.074 | 1.115 | 1,208,788 | 1.0894 | -2.78% |
| 1999-01-18 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 88,000 | 472,300 | 5.3670 | 1.126 | 1.115 | 1.126 | 1.115 | 1.126 | 422,116 | 1.1189 | 1.89% |
| 1999-01-15 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.300 | 42,000 | 222,100 | 5.2881 | 1.105 | 1.094 | 1.115 | 1.094 | 1.105 | 201,465 | 1.1024 | 0.00% |
| 1999-01-14 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 270,000 | 1,410,000 | 5.2222 | 1.105 | 1.094 | 1.105 | 1.084 | 1.105 | 1,295,130 | 1.0887 | -1.85% |
| 1999-01-13 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.450 | 72,000 | 392,300 | 5.4486 | 1.126 | 1.105 | 1.126 | 1.126 | 1.136 | 345,368 | 1.1359 | -0.92% |
| 1999-01-12 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 92,000 | 504,200 | 5.4804 | 1.136 | 1.136 | 1.147 | 1.136 | 1.147 | 441,303 | 1.1425 | -1.80% |
| 1999-01-11 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.600 | 140,800 | 782,140 | 5.5550 | 1.157 | 1.147 | 1.157 | 1.136 | 1.167 | 675,386 | 1.1581 | 0.00% |
| 1999-01-08 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.550 | 314,000 | 1,718,600 | 5.4732 | 1.157 | 1.147 | 1.157 | 1.126 | 1.157 | 1,506,188 | 1.1410 | 1.83% |
| 1999-01-07 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.600 | 310,580 | 1,706,745 | 5.4953 | 1.136 | 1.126 | 1.136 | 1.126 | 1.167 | 1,489,783 | 1.1456 | 0.00% |
| 1999-01-06 | 0 | 5.450 | 5.400 | 5.500 | 5.300 | 5.500 | 131,200 | 705,860 | 5.3800 | 1.136 | 1.126 | 1.147 | 1.105 | 1.147 | 629,337 | 1.1216 | 2.83% |
| 1999-01-05 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.350 | 40,400 | 213,960 | 5.2960 | 1.105 | 1.105 | 1.115 | 1.084 | 1.115 | 193,790 | 1.1041 | 0.95% |
| 1999-01-04 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 50,000 | 261,400 | 5.2280 | 1.094 | 1.094 | 1.105 | 1.084 | 1.094 | 239,839 | 1.0899 | -2.78% |
| 1998-12-31 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.400 | 46,000 | 246,300 | 5.3543 | 1.126 | 1.105 | 1.126 | 1.105 | 1.126 | 220,652 | 1.1162 | 0.00% |
| 1998-12-30 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 54,000 | 294,800 | 5.4593 | 1.126 | 1.126 | 1.136 | 1.126 | 1.147 | 259,026 | 1.1381 | -0.92% |
| 1998-12-29 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 16,000 | 87,200 | 5.4500 | 1.136 | 1.136 | 1.147 | 1.136 | 1.136 | 76,748 | 1.1362 | -0.91% |
| 1998-12-28 | 0 | 5.500 | 5.450 | 5.500 | 5.550 | 5.550 | 10,000 | 55,500 | 5.5500 | 1.147 | 1.136 | 1.147 | 1.157 | 1.157 | 47,968 | 1.1570 | -0.90% |
| 1998-12-24 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.550 | 6,000 | 33,300 | 5.5500 | 1.157 | 1.147 | 1.157 | 1.157 | 1.157 | 28,781 | 1.1570 | 0.00% |
| 1998-12-23 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.500 | 60,000 | 328,100 | 5.4683 | 1.157 | 1.157 | 1.167 | 1.136 | 1.147 | 287,807 | 1.1400 | 0.00% |
| 1998-12-22 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 64,000 | 354,700 | 5.5422 | 1.157 | 1.147 | 1.157 | 1.147 | 1.157 | 306,994 | 1.1554 | -0.89% |
| 1998-12-21 | 0 | 5.600 | 5.550 | 5.650 | 5.600 | 5.650 | 42,000 | 236,700 | 5.6357 | 1.167 | 1.157 | 1.178 | 1.167 | 1.178 | 201,465 | 1.1749 | 0.00% |
| 1998-12-18 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 16,000 | 90,600 | 5.6625 | 1.167 | 1.167 | 1.178 | 1.167 | 1.188 | 76,748 | 1.1805 | 0.00% |
| 1998-12-17 | 0 | 5.600 | 5.550 | 5.700 | 5.500 | 5.600 | 37,006 | 206,234 | 5.5730 | 1.167 | 1.157 | 1.188 | 1.147 | 1.167 | 177,510 | 1.1618 | 0.00% |
| 1998-12-16 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.650 | 60,000 | 337,000 | 5.6167 | 1.167 | 1.157 | 1.167 | 1.167 | 1.178 | 287,807 | 1.1709 | 0.00% |
| 1998-12-15 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 70,000 | 388,700 | 5.5529 | 1.167 | 1.167 | 1.178 | 1.147 | 1.167 | 335,774 | 1.1576 | 0.90% |
| 1998-12-14 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 71,500 | 394,650 | 5.5196 | 1.157 | 1.147 | 1.157 | 1.147 | 1.157 | 342,970 | 1.1507 | -4.31% |
| 1998-12-11 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 104,000 | 598,100 | 5.7510 | 1.209 | 1.188 | 1.209 | 1.188 | 1.209 | 498,865 | 1.1989 | -2.52% |
| 1998-12-10 | 0 | 5.950 | 5.800 | 5.950 | 5.850 | 6.000 | 112,000 | 663,700 | 5.9259 | 1.240 | 1.209 | 1.240 | 1.220 | 1.251 | 537,239 | 1.2354 | 0.00% |
| 1998-12-09 | 0 | 5.950 | 5.800 | 6.000 | 5.800 | 5.950 | 96,000 | 563,300 | 5.8677 | 1.240 | 1.209 | 1.251 | 1.209 | 1.240 | 460,491 | 1.2233 | 2.59% |
| 1998-12-08 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.900 | 282,000 | 1,647,100 | 5.8408 | 1.209 | 1.209 | 1.220 | 1.209 | 1.230 | 1,352,691 | 1.2176 | -1.69% |
| 1998-12-07 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 262,000 | 1,544,100 | 5.8935 | 1.230 | 1.220 | 1.230 | 1.220 | 1.240 | 1,256,755 | 1.2286 | 4.42% |
| 1998-12-04 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.850 | 32,000 | 181,600 | 5.6750 | 1.178 | 1.178 | 1.199 | 1.178 | 1.220 | 153,497 | 1.1831 | -1.74% |
| 1998-12-03 | 0 | 5.750 | 5.750 | 5.800 | 5.500 | 5.700 | 76,000 | 424,000 | 5.5789 | 1.199 | 1.199 | 1.209 | 1.147 | 1.188 | 364,555 | 1.1631 | 1.77% |
| 1998-12-02 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.650 | 42,000 | 237,100 | 5.6452 | 1.178 | 1.178 | 1.188 | 1.167 | 1.178 | 201,465 | 1.1769 | 0.89% |
| 1998-12-01 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.700 | 208,000 | 1,149,600 | 5.5269 | 1.167 | 1.147 | 1.167 | 1.147 | 1.188 | 997,730 | 1.1522 | -2.61% |
| 1998-11-30 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.850 | 254,000 | 1,478,700 | 5.8217 | 1.199 | 1.199 | 1.209 | 1.199 | 1.220 | 1,218,381 | 1.2137 | -2.54% |
| 1998-11-27 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.950 | 158,000 | 933,600 | 5.9089 | 1.230 | 1.220 | 1.240 | 1.230 | 1.240 | 757,891 | 1.2318 | -1.67% |
| 1998-11-26 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.100 | 246,000 | 1,484,300 | 6.0337 | 1.251 | 1.240 | 1.251 | 1.240 | 1.272 | 1,180,007 | 1.2579 | -1.64% |
| 1998-11-25 | 0 | 6.100 | 6.100 | 6.200 | 6.050 | 6.350 | 364,000 | 2,268,000 | 6.2308 | 1.272 | 1.272 | 1.293 | 1.261 | 1.324 | 1,746,027 | 1.2989 | -3.94% |
| 1998-11-24 | 0 | 6.350 | 6.300 | 6.350 | 6.100 | 6.500 | 1,256,000 | 7,944,500 | 6.3252 | 1.324 | 1.313 | 1.324 | 1.272 | 1.355 | 6,024,751 | 1.3186 | 4.96% |
| 1998-11-23 | 0 | 6.050 | 6.000 | 6.050 | 5.900 | 6.100 | 166,000 | 993,200 | 5.9831 | 1.261 | 1.251 | 1.261 | 1.230 | 1.272 | 796,265 | 1.2473 | 0.83% |
| 1998-11-20 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.300 | 800,000 | 4,908,900 | 6.1361 | 1.251 | 1.230 | 1.251 | 1.251 | 1.313 | 3,837,421 | 1.2792 | 0.00% |
| 1998-11-19 | 0 | 6.000 | 5.950 | 6.000 | 5.750 | 6.050 | 1,614,000 | 9,635,000 | 5.9696 | 1.251 | 1.240 | 1.251 | 1.199 | 1.261 | 7,741,997 | 1.2445 | 8.11% |
| 1998-11-18 | 0 | 5.550 | 5.550 | 5.600 | 5.250 | 5.650 | 512,000 | 2,814,600 | 5.4973 | 1.157 | 1.157 | 1.167 | 1.094 | 1.178 | 2,455,950 | 1.1460 | 6.73% |
| 1998-11-17 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 254,000 | 1,326,100 | 5.2209 | 1.084 | 1.084 | 1.094 | 1.084 | 1.094 | 1,218,381 | 1.0884 | 0.00% |
| 1998-11-16 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.300 | 282,000 | 1,481,600 | 5.2539 | 1.084 | 1.074 | 1.105 | 1.084 | 1.105 | 1,352,691 | 1.0953 | 0.00% |
| 1998-11-13 | 0 | 5.200 | 5.200 | 5.350 | 5.200 | 5.200 | 112,000 | 582,400 | 5.2000 | 1.084 | 1.084 | 1.115 | 1.084 | 1.084 | 537,239 | 1.0841 | 0.00% |
| 1998-11-12 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.250 | 80,000 | 417,000 | 5.2125 | 1.084 | 1.063 | 1.084 | 1.084 | 1.094 | 383,742 | 1.0867 | -0.95% |
| 1998-11-11 | 0 | 5.250 | 5.200 | 5.350 | 5.200 | 5.300 | 230,000 | 1,197,900 | 5.2083 | 1.094 | 1.084 | 1.115 | 1.084 | 1.105 | 1,103,259 | 1.0858 | 0.96% |
| 1998-11-10 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.250 | 78,000 | 406,600 | 5.2128 | 1.084 | 1.084 | 1.105 | 1.084 | 1.094 | 374,149 | 1.0867 | -1.89% |
| 1998-11-09 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 148,000 | 788,100 | 5.3250 | 1.105 | 1.105 | 1.115 | 1.105 | 1.126 | 709,923 | 1.1101 | -3.64% |
| 1998-11-06 | 0 | 5.500 | 5.450 | 5.550 | 5.400 | 5.700 | 764,000 | 4,200,400 | 5.4979 | 1.147 | 1.136 | 1.157 | 1.126 | 1.188 | 3,664,737 | 1.1462 | 3.77% |
| 1998-11-05 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.600 | 554,000 | 3,020,500 | 5.4522 | 1.105 | 1.105 | 1.126 | 1.105 | 1.167 | 2,657,414 | 1.1366 | -0.93% |
| 1998-11-04 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.450 | 278,000 | 1,488,000 | 5.3525 | 1.115 | 1.115 | 1.126 | 1.084 | 1.136 | 1,333,504 | 1.1159 | 1.90% |
| 1998-11-03 | 0 | 5.250 | 5.200 | 5.250 | 5.100 | 5.700 | 922,000 | 4,910,700 | 5.3261 | 1.094 | 1.084 | 1.094 | 1.063 | 1.188 | 4,422,628 | 1.1104 | 2.94% |
| 1998-11-02 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.100 | 270,000 | 1,376,900 | 5.0996 | 1.063 | 1.053 | 1.074 | 1.053 | 1.063 | 1,295,130 | 1.0631 | 0.99% |
| 1998-10-30 | 0 | 5.050 | 5.000 | 5.100 | 4.900 | 5.100 | 320,000 | 1,608,500 | 5.0266 | 1.053 | 1.042 | 1.063 | 1.022 | 1.063 | 1,534,968 | 1.0479 | 3.06% |
| 1998-10-29 | 0 | 4.900 | 4.875 | 4.900 | 4.875 | 5.000 | 108,000 | 530,250 | 4.9097 | 1.022 | 1.016 | 1.022 | 1.016 | 1.042 | 518,052 | 1.0235 | -1.01% |
| 1998-10-27 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.000 | 132,000 | 654,450 | 4.9580 | 1.032 | 1.032 | 1.042 | 1.022 | 1.042 | 633,174 | 1.0336 | 1.02% |
| 1998-10-26 | 0 | 4.900 | 4.900 | 5.050 | 4.900 | 5.050 | 142,000 | 700,450 | 4.9327 | 1.022 | 1.022 | 1.053 | 1.022 | 1.053 | 681,142 | 1.0283 | -2.97% |
| 1998-10-23 | 0 | 5.050 | 5.050 | 5.100 | 4.850 | 5.050 | 132,000 | 648,550 | 4.9133 | 1.053 | 1.053 | 1.063 | 1.011 | 1.053 | 633,174 | 1.0243 | 0.00% |
| 1998-10-22 | 0 | 5.050 | 4.950 | 5.150 | 5.050 | 5.200 | 164,000 | 840,000 | 5.1220 | 1.053 | 1.032 | 1.074 | 1.053 | 1.084 | 786,671 | 1.0678 | -0.98% |
| 1998-10-21 | 0 | 5.100 | 5.100 | 5.200 | 5.000 | 5.300 | 274,000 | 1,416,900 | 5.1712 | 1.063 | 1.063 | 1.084 | 1.042 | 1.105 | 1,314,317 | 1.0781 | 3.03% |
| 1998-10-20 | 0 | 4.950 | 4.900 | 5.000 | 4.825 | 5.150 | 215,980 | 1,071,352 | 4.9604 | 1.032 | 1.022 | 1.042 | 1.006 | 1.074 | 1,036,008 | 1.0341 | 3.66% |
| 1998-10-19 | 0 | 4.775 | 4.750 | 4.875 | 4.725 | 4.975 | 507,000 | 2,427,600 | 4.7882 | 0.995 | 0.990 | 1.016 | 0.985 | 1.037 | 2,431,966 | 0.9982 | 0.00% |
| 1998-10-16 | 0 | 4.775 | 4.775 | 4.800 | 4.575 | 4.825 | 230,000 | 1,088,200 | 4.7313 | 0.995 | 0.995 | 1.001 | 0.954 | 1.006 | 1,103,259 | 0.9864 | 6.11% |
| 1998-10-15 | 0 | 4.500 | 4.450 | 4.500 | 4.500 | 4.550 | 122,000 | 551,300 | 4.5189 | 0.938 | 0.928 | 0.938 | 0.938 | 0.949 | 585,207 | 0.9421 | 0.00% |
| 1998-10-14 | 0 | 4.500 | 4.500 | 4.575 | 4.425 | 4.500 | 618,000 | 2,750,350 | 4.4504 | 0.938 | 0.938 | 0.954 | 0.922 | 0.938 | 2,964,408 | 0.9278 | 1.12% |
| 1998-10-13 | 0 | 4.450 | 4.350 | 4.500 | 4.450 | 4.450 | 20,000 | 89,000 | 4.4500 | 0.928 | 0.907 | 0.938 | 0.928 | 0.928 | 95,936 | 0.9277 | -1.11% |
| 1998-10-12 | 0 | 4.500 | 4.500 | 4.575 | 4.400 | 4.550 | 208,000 | 935,750 | 4.4988 | 0.938 | 0.938 | 0.954 | 0.917 | 0.949 | 997,730 | 0.9379 | 6.51% |
| 1998-10-09 | 0 | 4.225 | 4.200 | 4.275 | 4.150 | 4.225 | 184,000 | 769,350 | 4.1813 | 0.881 | 0.876 | 0.891 | 0.865 | 0.881 | 882,607 | 0.8717 | 4.32% |
| 1998-10-08 | 0 | 4.050 | 4.050 | 4.075 | 3.900 | 4.075 | 24,000 | 95,800 | 3.9917 | 0.844 | 0.844 | 0.850 | 0.813 | 0.850 | 115,123 | 0.8322 | 3.85% |
| 1998-10-07 | 0 | 3.900 | 3.900 | 3.950 | 3.775 | 3.900 | 56,000 | 215,400 | 3.8464 | 0.813 | 0.813 | 0.823 | 0.787 | 0.813 | 268,619 | 0.8019 | 3.31% |
| 1998-10-05 | 0 | 3.775 | 3.750 | 3.950 | 3.775 | 3.900 | 26,000 | 100,200 | 3.8538 | 0.787 | 0.782 | 0.823 | 0.787 | 0.813 | 124,716 | 0.8034 | -6.21% |
| 1998-09-30 | 0 | 4.025 | 4.000 | 4.050 | 3.925 | 4.025 | 50,000 | 197,650 | 3.9530 | 0.839 | 0.834 | 0.844 | 0.818 | 0.839 | 239,839 | 0.8241 | 2.55% |
| 1998-09-29 | 0 | 3.925 | 3.900 | 3.950 | 3.900 | 3.925 | 208,000 | 814,700 | 3.9168 | 0.818 | 0.813 | 0.823 | 0.813 | 0.818 | 997,730 | 0.8166 | 0.64% |
| 1998-09-28 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 4.000 | 82,000 | 325,950 | 3.9750 | 0.813 | 0.803 | 0.813 | 0.813 | 0.834 | 393,336 | 0.8287 | -2.50% |
| 1998-09-25 | 0 | 4.000 | 3.975 | 4.000 | 3.925 | 4.000 | 346,000 | 1,383,250 | 3.9978 | 0.834 | 0.829 | 0.834 | 0.818 | 0.834 | 1,659,685 | 0.8334 | 0.00% |
| 1998-09-24 | 0 | 4.000 | 3.950 | - | - | - | 0 | 0 | - | 0.834 | 0.823 | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 4.000 | 4.000 | - | 3.925 | 4.000 | 12,000 | 47,400 | 3.9500 | 0.834 | 0.834 | - | 0.818 | 0.834 | 57,561 | 0.8235 | 0.00% |
| 1998-09-22 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.000 | 100,000 | 400,000 | 4.0000 | 0.834 | 0.834 | 0.844 | 0.834 | 0.834 | 479,678 | 0.8339 | 0.00% |
| 1998-09-21 | 0 | 4.000 | 4.000 | 4.100 | 3.900 | 4.000 | 50,000 | 198,650 | 3.9730 | 0.834 | 0.834 | 0.855 | 0.813 | 0.834 | 239,839 | 0.8283 | 0.00% |
| 1998-09-18 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.050 | 90,000 | 361,650 | 4.0183 | 0.834 | 0.823 | 0.844 | 0.834 | 0.844 | 431,710 | 0.8377 | -2.44% |
| 1998-09-17 | 0 | 4.100 | 4.075 | 4.150 | 4.100 | 4.275 | 24,000 | 101,150 | 4.2146 | 0.855 | 0.850 | 0.865 | 0.855 | 0.891 | 115,123 | 0.8786 | -4.09% |
| 1998-09-16 | 0 | 4.275 | - | 4.275 | - | - | 0 | 0 | - | 0.891 | - | 0.891 | - | - | 0 | - | -0.58% |
| 1998-09-15 | 0 | 4.300 | 4.100 | 4.300 | 4.200 | 4.325 | 80,000 | 342,850 | 4.2856 | 0.896 | 0.855 | 0.896 | 0.876 | 0.902 | 383,742 | 0.8934 | 4.88% |
| 1998-09-14 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 0.855 | 0.844 | 0.855 | 0.855 | 0.855 | 95,936 | 0.8547 | -0.61% |
| 1998-09-11 | 0 | 4.125 | - | 4.125 | - | - | 0 | 0 | - | 0.860 | - | 0.860 | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 4.125 | 4.125 | - | 4.125 | 4.125 | 8,000 | 33,000 | 4.1250 | 0.860 | 0.860 | - | 0.860 | 0.860 | 38,374 | 0.8600 | -0.60% |
| 1998-09-09 | 0 | 4.300 | 4.275 | 4.300 | 4.225 | 4.500 | 148,000 | 636,750 | 4.3024 | 0.865 | 0.860 | 0.865 | 0.850 | 0.905 | 735,583 | 0.8656 | -4.44% |
| 1998-09-08 | 0 | 4.500 | 4.300 | 4.500 | 4.200 | 4.550 | 270,000 | 1,165,650 | 4.3172 | 0.905 | 0.865 | 0.905 | 0.845 | 0.915 | 1,341,942 | 0.8686 | 11.11% |
| 1998-09-07 | 0 | 4.050 | 4.025 | 4.075 | 3.700 | 4.050 | 178,000 | 710,950 | 3.9941 | 0.815 | 0.810 | 0.820 | 0.744 | 0.815 | 884,687 | 0.8036 | 10.96% |
| 1998-09-04 | 0 | 3.650 | 3.600 | 3.675 | 3.500 | 3.650 | 72,000 | 255,300 | 3.5458 | 0.734 | 0.724 | 0.739 | 0.704 | 0.734 | 357,851 | 0.7134 | 3.55% |
| 1998-09-03 | 0 | 3.525 | 3.500 | 3.525 | 3.525 | 3.600 | 60,000 | 213,000 | 3.5500 | 0.709 | 0.704 | 0.709 | 0.709 | 0.724 | 298,209 | 0.7143 | 0.71% |
| 1998-09-02 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.600 | 23,380 | 83,492 | 3.5711 | 0.704 | 0.704 | 0.724 | 0.704 | 0.724 | 116,202 | 0.7185 | 0.00% |
| 1998-09-01 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.500 | 30,000 | 104,900 | 3.4967 | 0.704 | 0.699 | 0.704 | 0.699 | 0.704 | 149,105 | 0.7035 | -2.78% |
| 1998-08-31 | 0 | 3.600 | 3.550 | 3.600 | 3.300 | 3.600 | 42,000 | 145,600 | 3.4667 | 0.724 | 0.714 | 0.724 | 0.664 | 0.724 | 208,746 | 0.6975 | 5.88% |
| 1998-08-28 | 0 | 3.400 | 3.400 | 3.550 | 3.325 | 3.625 | 162,000 | 550,400 | 3.3975 | 0.684 | 0.684 | 0.714 | 0.669 | 0.729 | 805,165 | 0.6836 | -6.21% |
| 1998-08-27 | 0 | 3.625 | 3.625 | 3.650 | 3.550 | 3.650 | 364,000 | 1,310,850 | 3.6012 | 0.729 | 0.729 | 0.734 | 0.714 | 0.734 | 1,809,136 | 0.7246 | -1.36% |
| 1998-08-26 | 0 | 3.675 | 3.650 | 3.700 | 3.600 | 3.675 | 270,000 | 980,750 | 3.6324 | 0.739 | 0.734 | 0.744 | 0.724 | 0.739 | 1,341,942 | 0.7308 | 2.08% |
| 1998-08-25 | 0 | 3.600 | 3.550 | 3.625 | 3.450 | 3.600 | 58,000 | 205,400 | 3.5414 | 0.724 | 0.714 | 0.729 | 0.694 | 0.724 | 288,269 | 0.7125 | 5.88% |
| 1998-08-24 | 0 | 3.400 | 3.400 | 3.500 | 3.350 | 3.400 | 108,000 | 365,900 | 3.3880 | 0.684 | 0.684 | 0.704 | 0.674 | 0.684 | 536,777 | 0.6817 | -0.73% |
| 1998-08-21 | 0 | 3.425 | 3.275 | 3.450 | 3.375 | 3.425 | 40,000 | 136,250 | 3.4063 | 0.689 | 0.659 | 0.694 | 0.679 | 0.689 | 198,806 | 0.6853 | -0.72% |
| 1998-08-20 | 0 | 3.450 | 3.400 | 3.450 | 3.450 | 3.500 | 22,000 | 76,250 | 3.4659 | 0.694 | 0.684 | 0.694 | 0.694 | 0.704 | 109,343 | 0.6973 | 2.99% |
| 1998-08-19 | 0 | 3.350 | 3.350 | 3.500 | 3.325 | 3.500 | 162,000 | 553,100 | 3.4142 | 0.674 | 0.674 | 0.704 | 0.669 | 0.704 | 805,165 | 0.6869 | -3.60% |
| 1998-08-18 | 0 | 3.475 | 3.475 | 3.550 | 3.475 | 3.500 | 68,000 | 237,800 | 3.4971 | 0.699 | 0.699 | 0.714 | 0.699 | 0.704 | 337,970 | 0.7036 | -2.11% |
| 1998-08-14 | 0 | 3.550 | 3.500 | 3.600 | 3.400 | 3.550 | 104,000 | 358,700 | 3.4490 | 0.714 | 0.704 | 0.724 | 0.684 | 0.714 | 516,896 | 0.6940 | 2.90% |
| 1998-08-13 | 0 | 3.450 | 3.400 | 3.500 | 3.375 | 3.450 | 208,000 | 708,000 | 3.4038 | 0.694 | 0.684 | 0.704 | 0.679 | 0.694 | 1,033,792 | 0.6849 | 0.00% |
| 1998-08-12 | 0 | 3.450 | 3.400 | - | 3.400 | 3.450 | 345,200 | 1,178,040 | 3.4126 | 0.694 | 0.684 | - | 0.684 | 0.694 | 1,715,697 | 0.6866 | 2.99% |
| 1998-08-11 | 0 | 3.350 | 3.300 | 3.400 | 3.300 | 3.450 | 366,000 | 1,238,900 | 3.3850 | 0.674 | 0.664 | 0.684 | 0.664 | 0.694 | 1,819,076 | 0.6811 | -4.29% |
| 1998-08-10 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.550 | 92,000 | 322,650 | 3.5071 | 0.704 | 0.704 | 0.714 | 0.704 | 0.714 | 457,254 | 0.7056 | 0.00% |
| 1998-08-07 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.600 | 136,000 | 479,450 | 3.5254 | 0.704 | 0.704 | 0.744 | 0.704 | 0.724 | 675,941 | 0.7093 | -4.11% |
| 1998-08-06 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.725 | 120,000 | 442,750 | 3.6896 | 0.734 | 0.734 | 0.744 | 0.734 | 0.749 | 596,418 | 0.7423 | -2.01% |
| 1998-08-05 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.700 | 154,000 | 569,800 | 3.7000 | 0.749 | 0.749 | 0.765 | 0.744 | 0.744 | 765,404 | 0.7444 | 0.00% |
| 1998-08-04 | 0 | 3.725 | 3.675 | 3.800 | 3.625 | 3.800 | 334,000 | 1,230,850 | 3.6852 | 0.749 | 0.739 | 0.765 | 0.729 | 0.765 | 1,660,031 | 0.7415 | -1.97% |
| 1998-08-03 | 0 | 3.800 | 3.750 | 3.900 | 3.800 | 3.900 | 26,000 | 99,800 | 3.8385 | 0.765 | 0.755 | 0.785 | 0.765 | 0.785 | 129,224 | 0.7723 | -6.17% |
| 1998-07-31 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.100 | 76,000 | 308,450 | 4.0586 | 0.815 | 0.815 | 0.825 | 0.815 | 0.825 | 377,732 | 0.8166 | -1.22% |
| 1998-07-30 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.200 | 40,000 | 165,500 | 4.1375 | 0.825 | 0.825 | 0.845 | 0.825 | 0.845 | 198,806 | 0.8325 | -2.38% |
| 1998-07-29 | 0 | 4.200 | 4.100 | 4.200 | 4.100 | 4.200 | 48,000 | 199,850 | 4.1635 | 0.845 | 0.825 | 0.845 | 0.825 | 0.845 | 238,567 | 0.8377 | 0.00% |
| 1998-07-28 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 20,000 | 84,000 | 4.2000 | 0.845 | 0.845 | 0.855 | 0.845 | 0.845 | 99,403 | 0.8450 | 0.00% |
| 1998-07-27 | 0 | 4.200 | - | 4.400 | 4.200 | 4.300 | 20,000 | 85,000 | 4.2500 | 0.845 | - | 0.885 | 0.845 | 0.865 | 99,403 | 0.8551 | -3.45% |
| 1998-07-24 | 0 | 4.350 | 4.350 | 4.500 | 4.350 | 4.425 | 300,000 | 1,311,750 | 4.3725 | 0.875 | 0.875 | 0.905 | 0.875 | 0.890 | 1,491,046 | 0.8798 | -1.14% |
| 1998-07-23 | 0 | 4.400 | 4.300 | 4.500 | 4.400 | 4.400 | 58,000 | 255,200 | 4.4000 | 0.885 | 0.865 | 0.905 | 0.885 | 0.885 | 288,269 | 0.8853 | -1.12% |
| 1998-07-22 | 0 | 4.450 | 4.350 | 4.500 | 4.450 | 4.450 | 20,000 | 89,000 | 4.4500 | 0.895 | 0.875 | 0.905 | 0.895 | 0.895 | 99,403 | 0.8953 | -1.11% |
| 1998-07-21 | 0 | 4.500 | 4.450 | 4.550 | 4.500 | 4.525 | 20,000 | 90,250 | 4.5125 | 0.905 | 0.895 | 0.915 | 0.905 | 0.910 | 99,403 | 0.9079 | 1.12% |
| 1998-07-20 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 34,000 | 152,800 | 4.4941 | 0.895 | 0.895 | 0.905 | 0.895 | 0.905 | 168,985 | 0.9042 | -1.66% |
| 1998-07-17 | 0 | 4.525 | 4.500 | 4.575 | 4.500 | 4.525 | 30,000 | 135,500 | 4.5167 | 0.910 | 0.905 | 0.920 | 0.905 | 0.910 | 149,105 | 0.9088 | 0.56% |
| 1998-07-16 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 2,000 | 9,000 | 4.5000 | 0.905 | 0.905 | 0.915 | 0.905 | 0.905 | 9,940 | 0.9054 | 0.00% |
| 1998-07-15 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 0.905 | 0.885 | 0.905 | 0.905 | 0.905 | 99,403 | 0.9054 | 1.69% |
| 1998-07-14 | 0 | 4.425 | 4.400 | 4.425 | 4.425 | 4.425 | 30,000 | 132,750 | 4.4250 | 0.890 | 0.885 | 0.890 | 0.890 | 0.890 | 149,105 | 0.8903 | 0.57% |
| 1998-07-13 | 0 | 4.400 | 4.350 | 4.450 | 4.400 | 4.400 | 20,000 | 88,000 | 4.4000 | 0.885 | 0.875 | 0.895 | 0.885 | 0.885 | 99,403 | 0.8853 | -1.12% |
| 1998-07-10 | 0 | 4.450 | 4.400 | 4.550 | 4.450 | 4.500 | 34,000 | 152,500 | 4.4853 | 0.895 | 0.885 | 0.915 | 0.895 | 0.905 | 168,985 | 0.9024 | -1.66% |
| 1998-07-09 | 0 | 4.525 | 4.350 | 4.600 | 4.525 | 4.600 | 194,000 | 882,950 | 4.5513 | 0.910 | 0.875 | 0.926 | 0.910 | 0.926 | 964,210 | 0.9157 | 0.00% |
| 1998-07-08 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.525 | 14,000 | 63,250 | 4.5179 | 0.910 | 0.905 | 0.915 | 0.905 | 0.910 | 69,582 | 0.9090 | 1.69% |
| 1998-07-07 | 0 | 4.450 | 4.450 | 4.575 | 4.450 | 4.450 | 2,000 | 8,900 | 4.4500 | 0.895 | 0.895 | 0.920 | 0.895 | 0.895 | 9,940 | 0.8953 | -0.56% |
| 1998-07-06 | 0 | 4.475 | 4.475 | 4.550 | 4.475 | 4.500 | 80,000 | 359,750 | 4.4969 | 0.900 | 0.900 | 0.915 | 0.900 | 0.905 | 397,612 | 0.9048 | -2.19% |
| 1998-07-03 | 0 | 4.575 | 4.550 | 4.625 | 4.550 | 4.575 | 58,000 | 264,650 | 4.5629 | 0.920 | 0.915 | 0.931 | 0.915 | 0.920 | 288,269 | 0.9181 | -3.68% |
| 1998-07-02 | 0 | 4.750 | 4.700 | 4.775 | 4.650 | 4.750 | 224,000 | 1,052,800 | 4.7000 | 0.956 | 0.946 | 0.961 | 0.936 | 0.956 | 1,113,314 | 0.9456 | 3.26% |
| 1998-06-30 | 0 | 4.600 | 4.525 | 4.625 | 4.550 | 4.625 | 310,000 | 1,418,750 | 4.5766 | 0.926 | 0.910 | 0.931 | 0.915 | 0.931 | 1,540,748 | 0.9208 | 0.00% |
| 1998-06-29 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.700 | 150,000 | 691,500 | 4.6100 | 0.926 | 0.905 | 0.926 | 0.926 | 0.946 | 745,523 | 0.9275 | 0.00% |
| 1998-06-26 | 0 | 4.600 | 4.525 | 4.700 | 4.600 | 4.600 | 90,000 | 414,000 | 4.6000 | 0.926 | 0.910 | 0.946 | 0.926 | 0.926 | 447,314 | 0.9255 | -2.13% |
| 1998-06-25 | 0 | 4.700 | 4.625 | 4.725 | 4.600 | 4.700 | 46,000 | 213,850 | 4.6489 | 0.946 | 0.931 | 0.951 | 0.926 | 0.946 | 228,627 | 0.9354 | 8.05% |
| 1998-06-24 | 0 | 4.350 | 4.350 | 4.450 | 4.300 | 4.400 | 290,000 | 1,249,250 | 4.3078 | 0.875 | 0.875 | 0.895 | 0.865 | 0.885 | 1,441,345 | 0.8667 | -2.25% |
| 1998-06-23 | 0 | 4.450 | 4.400 | 4.500 | 4.350 | 4.525 | 150,000 | 663,950 | 4.4263 | 0.895 | 0.885 | 0.905 | 0.875 | 0.910 | 745,523 | 0.8906 | 1.14% |
| 1998-06-22 | 0 | 4.400 | 4.300 | 4.475 | 4.400 | 4.525 | 60,000 | 268,950 | 4.4825 | 0.885 | 0.865 | 0.900 | 0.885 | 0.910 | 298,209 | 0.9019 | -3.30% |
| 1998-06-19 | 0 | 4.550 | 4.550 | 4.650 | 4.500 | 4.550 | 120,000 | 545,600 | 4.5467 | 0.915 | 0.915 | 0.936 | 0.905 | 0.915 | 596,418 | 0.9148 | 0.00% |
| 1998-06-18 | 0 | 4.550 | 4.525 | 4.575 | 4.500 | 4.650 | 122,000 | 560,000 | 4.5902 | 0.915 | 0.910 | 0.920 | 0.905 | 0.936 | 606,359 | 0.9235 | 5.81% |
| 1998-06-17 | 0 | 4.300 | 4.300 | 4.350 | 4.175 | 4.300 | 230,000 | 965,550 | 4.1980 | 0.865 | 0.865 | 0.875 | 0.840 | 0.865 | 1,143,135 | 0.8447 | 5.52% |
| 1998-06-16 | 0 | 4.075 | 4.000 | 4.150 | 4.000 | 4.175 | 256,000 | 1,049,800 | 4.1008 | 0.820 | 0.805 | 0.835 | 0.805 | 0.840 | 1,272,359 | 0.8251 | -1.21% |
| 1998-06-15 | 0 | 4.125 | 4.125 | 4.175 | 4.100 | 4.150 | 208,000 | 858,250 | 4.1262 | 0.830 | 0.830 | 0.840 | 0.825 | 0.835 | 1,033,792 | 0.8302 | -1.20% |
| 1998-06-12 | 0 | 4.175 | 4.200 | 4.325 | 4.100 | 4.200 | 190,000 | 787,550 | 4.1450 | 0.840 | 0.845 | 0.870 | 0.825 | 0.845 | 944,329 | 0.8340 | 0.00% |
| 1998-06-11 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.300 | 434,000 | 1,840,200 | 4.2401 | 0.840 | 0.835 | 0.840 | 0.840 | 0.865 | 2,157,047 | 0.8531 | -4.02% |
| 1998-06-10 | 0 | 4.350 | 4.300 | 4.375 | 4.275 | 4.500 | 576,000 | 2,494,200 | 4.3302 | 0.875 | 0.865 | 0.880 | 0.860 | 0.905 | 2,862,809 | 0.8712 | -3.33% |
| 1998-06-09 | 0 | 4.500 | 4.500 | 4.675 | 4.500 | 4.700 | 172,000 | 783,000 | 4.5523 | 0.905 | 0.905 | 0.941 | 0.905 | 0.946 | 854,866 | 0.9159 | -6.25% |
| 1998-06-08 | 0 | 4.800 | 4.675 | 4.825 | 4.675 | 4.875 | 220,000 | 1,043,950 | 4.7452 | 0.966 | 0.941 | 0.971 | 0.941 | 0.981 | 1,093,434 | 0.9547 | -1.54% |
| 1998-06-05 | 0 | 4.875 | 4.875 | 4.975 | 4.800 | 4.900 | 216,000 | 1,055,000 | 4.8843 | 0.981 | 0.981 | 1.001 | 0.966 | 0.986 | 1,073,553 | 0.9827 | -0.51% |
| 1998-06-04 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 5.000 | 306,000 | 1,516,500 | 4.9559 | 0.986 | 0.986 | 0.991 | 0.986 | 1.006 | 1,520,867 | 0.9971 | -4.85% |
| 1998-06-03 | 0 | 5.150 | 5.150 | 5.200 | 5.000 | 5.000 | 28,000 | 140,000 | 5.0000 | 1.036 | 1.036 | 1.046 | 1.006 | 1.006 | 139,164 | 1.0060 | 3.00% |
| 1998-06-02 | 0 | 5.000 | 4.950 | 5.000 | 4.850 | 5.000 | 178,000 | 878,200 | 4.9337 | 1.006 | 0.996 | 1.006 | 0.976 | 1.006 | 884,687 | 0.9927 | 0.00% |
| 1998-06-01 | 0 | 5.000 | 4.950 | 5.000 | 4.900 | 5.050 | 828,000 | 4,134,600 | 4.9935 | 1.006 | 0.996 | 1.006 | 0.986 | 1.016 | 4,115,287 | 1.0047 | -1.96% |
| 1998-05-29 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.150 | 268,000 | 1,365,700 | 5.0959 | 1.026 | 1.006 | 1.026 | 1.006 | 1.036 | 1,332,001 | 1.0253 | -0.97% |
| 1998-05-28 | 0 | 5.150 | 5.050 | 5.200 | 5.150 | 5.350 | 1,494,000 | 7,647,900 | 5.1191 | 1.036 | 1.016 | 1.046 | 1.036 | 1.076 | 7,425,410 | 1.0300 | -2.83% |
| 1998-05-27 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.400 | 150,000 | 805,000 | 5.3667 | 1.066 | 1.056 | 1.086 | 1.066 | 1.086 | 745,523 | 1.0798 | -3.64% |
| 1998-05-26 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 476,000 | 2,618,000 | 5.5000 | 1.107 | 1.107 | 1.127 | 1.107 | 1.107 | 2,365,793 | 1.1066 | 0.00% |
| 1998-05-25 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 40,000 | 220,000 | 5.5000 | 1.107 | 1.097 | 1.127 | 1.107 | 1.107 | 198,806 | 1.1066 | -0.90% |
| 1998-05-22 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.650 | 158,000 | 889,700 | 5.6310 | 1.117 | 1.117 | 1.127 | 1.117 | 1.137 | 785,284 | 1.1330 | -1.77% |
| 1998-05-21 | 0 | 5.650 | 5.500 | 5.700 | 5.600 | 5.650 | 100,000 | 561,000 | 5.6100 | 1.137 | 1.107 | 1.147 | 1.127 | 1.137 | 497,015 | 1.1287 | 2.73% |
| 1998-05-20 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.550 | 162,000 | 896,300 | 5.5327 | 1.107 | 1.097 | 1.117 | 1.107 | 1.117 | 805,165 | 1.1132 | -0.90% |
| 1998-05-19 | 0 | 5.550 | 5.500 | 5.700 | 5.500 | 5.550 | 146,000 | 809,500 | 5.5445 | 1.117 | 1.107 | 1.147 | 1.107 | 1.117 | 725,642 | 1.1156 | 0.00% |
| 1998-05-18 | 0 | 5.550 | 5.500 | 5.650 | 5.550 | 5.600 | 200,000 | 1,115,000 | 5.5750 | 1.117 | 1.107 | 1.137 | 1.117 | 1.127 | 994,031 | 1.1217 | -0.89% |
| 1998-05-15 | 0 | 5.600 | 5.600 | 5.650 | 5.500 | 5.600 | 260,000 | 1,455,800 | 5.5992 | 1.127 | 1.127 | 1.137 | 1.107 | 1.127 | 1,292,240 | 1.1266 | -0.88% |
| 1998-05-14 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 50,000 | 283,500 | 5.6700 | 1.137 | 1.137 | 1.147 | 1.137 | 1.147 | 248,508 | 1.1408 | -0.88% |
| 1998-05-13 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 84,000 | 480,300 | 5.7179 | 1.147 | 1.147 | 1.157 | 1.147 | 1.157 | 417,493 | 1.1504 | -1.72% |
| 1998-05-12 | 0 | 5.800 | 5.650 | 5.850 | 5.800 | 5.900 | 280,000 | 1,641,600 | 5.8629 | 1.167 | 1.137 | 1.177 | 1.167 | 1.187 | 1,391,643 | 1.1796 | -0.85% |
| 1998-05-11 | 0 | 5.850 | 5.850 | 5.900 | 5.700 | 5.850 | 208,000 | 1,206,900 | 5.8024 | 1.177 | 1.177 | 1.187 | 1.147 | 1.177 | 1,033,792 | 1.1674 | 1.74% |
| 1998-05-08 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 28,000 | 161,300 | 5.7607 | 1.157 | 1.147 | 1.157 | 1.157 | 1.167 | 139,164 | 1.1591 | 1.77% |
| 1998-05-07 | 0 | 5.650 | 5.650 | 5.750 | 5.650 | 5.700 | 102,660 | 583,298 | 5.6818 | 1.137 | 1.137 | 1.157 | 1.137 | 1.147 | 510,236 | 1.1432 | -2.59% |
| 1998-05-06 | 0 | 5.800 | 5.700 | 5.900 | 5.650 | 5.800 | 84,000 | 480,600 | 5.7214 | 1.167 | 1.147 | 1.187 | 1.137 | 1.167 | 417,493 | 1.1512 | 0.87% |
| 1998-05-05 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 98,000 | 566,500 | 5.7806 | 1.157 | 1.157 | 1.167 | 1.157 | 1.167 | 487,075 | 1.1631 | -0.86% |
| 1998-05-04 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.900 | 52,000 | 306,000 | 5.8846 | 1.167 | 1.167 | 1.177 | 1.167 | 1.187 | 258,448 | 1.1840 | -1.69% |
| 1998-05-01 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 1.187 | 1.187 | 1.197 | 1.187 | 1.187 | 29,821 | 1.1871 | 0.85% |
| 1998-04-30 | 0 | 5.850 | 5.800 | 5.900 | 5.750 | 5.900 | 152,000 | 880,100 | 5.7901 | 1.177 | 1.167 | 1.187 | 1.157 | 1.187 | 755,463 | 1.1650 | 0.86% |
| 1998-04-29 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.850 | 88,000 | 514,700 | 5.8489 | 1.167 | 1.167 | 1.187 | 1.167 | 1.177 | 437,374 | 1.1768 | 0.00% |
| 1998-04-28 | 0 | 5.800 | 5.700 | 5.900 | 5.650 | 5.800 | 32,000 | 183,100 | 5.7219 | 1.167 | 1.147 | 1.187 | 1.137 | 1.167 | 159,045 | 1.1512 | 1.75% |
| 1998-04-27 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.950 | 82,000 | 478,400 | 5.8341 | 1.147 | 1.147 | 1.167 | 1.147 | 1.197 | 407,553 | 1.1738 | -4.20% |
| 1998-04-24 | 0 | 5.950 | 5.950 | 6.150 | 5.950 | 5.950 | 26,000 | 154,700 | 5.9500 | 1.197 | 1.197 | 1.237 | 1.197 | 1.197 | 129,224 | 1.1971 | 0.00% |
| 1998-04-23 | 0 | 5.950 | 5.900 | 6.050 | 5.850 | 5.950 | 64,000 | 379,800 | 5.9344 | 1.197 | 1.187 | 1.217 | 1.177 | 1.197 | 318,090 | 1.1940 | -1.65% |
| 1998-04-22 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.000 | 6,000 | 36,000 | 6.0000 | 1.217 | 1.217 | 1.227 | 1.207 | 1.207 | 29,821 | 1.2072 | -1.63% |
| 1998-04-21 | 0 | 6.150 | 6.100 | 6.200 | 6.050 | 6.150 | 110,000 | 667,800 | 6.0709 | 1.237 | 1.227 | 1.247 | 1.217 | 1.237 | 546,717 | 1.2215 | 0.00% |
| 1998-04-20 | 0 | 6.150 | 6.000 | 6.200 | - | - | 0 | 0 | - | 1.237 | 1.207 | 1.247 | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 6.150 | 6.100 | 6.200 | 6.000 | 6.200 | 206,000 | 1,261,800 | 6.1252 | 1.237 | 1.227 | 1.247 | 1.207 | 1.247 | 1,023,852 | 1.2324 | 0.82% |
| 1998-04-16 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 70,000 | 427,000 | 6.1000 | 1.227 | 1.217 | 1.237 | 1.227 | 1.227 | 347,911 | 1.2273 | 0.00% |
| 1998-04-15 | 0 | 6.100 | 6.050 | 6.150 | 6.100 | 6.100 | 60,000 | 366,000 | 6.1000 | 1.227 | 1.217 | 1.237 | 1.227 | 1.227 | 298,209 | 1.2273 | 0.00% |
| 1998-04-14 | 0 | 6.100 | 6.050 | 6.200 | 6.100 | 6.100 | 34,000 | 207,400 | 6.1000 | 1.227 | 1.217 | 1.247 | 1.227 | 1.227 | 168,985 | 1.2273 | -1.61% |
| 1998-04-09 | 0 | 6.200 | 6.150 | 6.200 | 6.050 | 6.200 | 18,000 | 111,000 | 6.1667 | 1.247 | 1.237 | 1.247 | 1.217 | 1.247 | 89,463 | 1.2407 | 0.81% |
| 1998-04-08 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.200 | 268,000 | 1,658,100 | 6.1869 | 1.237 | 1.237 | 1.247 | 1.237 | 1.247 | 1,332,001 | 1.2448 | 0.00% |
| 1998-04-07 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.500 | 262,400 | 1,692,880 | 6.4515 | 1.237 | 1.228 | 1.237 | 1.237 | 1.247 | 1,367,786 | 1.2377 | -0.77% |
| 1998-04-03 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.500 | 86,000 | 555,200 | 6.4558 | 1.247 | 1.237 | 1.247 | 1.228 | 1.247 | 448,284 | 1.2385 | 0.78% |
| 1998-04-02 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 84,000 | 544,800 | 6.4857 | 1.237 | 1.237 | 1.247 | 1.237 | 1.247 | 437,858 | 1.2442 | -0.77% |
| 1998-04-01 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 86,000 | 559,000 | 6.5000 | 1.247 | 1.237 | 1.247 | 1.247 | 1.247 | 448,284 | 1.2470 | 0.00% |
| 1998-03-31 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.600 | 300,000 | 1,957,900 | 6.5263 | 1.247 | 1.247 | 1.266 | 1.247 | 1.266 | 1,563,780 | 1.2520 | 0.00% |
| 1998-03-30 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.650 | 254,000 | 1,674,700 | 6.5933 | 1.247 | 1.247 | 1.257 | 1.247 | 1.276 | 1,324,001 | 1.2649 | -2.99% |
| 1998-03-27 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.800 | 156,000 | 1,055,200 | 6.7641 | 1.285 | 1.285 | 1.295 | 1.285 | 1.305 | 813,166 | 1.2976 | -0.74% |
| 1998-03-26 | 0 | 6.750 | 6.700 | 6.800 | 6.650 | 6.800 | 314,000 | 2,128,900 | 6.7799 | 1.295 | 1.285 | 1.305 | 1.276 | 1.305 | 1,636,757 | 1.3007 | -1.46% |
| 1998-03-25 | 0 | 6.850 | 6.800 | 6.850 | 6.650 | 6.900 | 496,000 | 3,387,900 | 6.8304 | 1.314 | 1.305 | 1.314 | 1.276 | 1.324 | 2,585,450 | 1.3104 | 3.79% |
| 1998-03-24 | 0 | 6.600 | 6.550 | 6.650 | 6.500 | 6.700 | 430,000 | 2,848,400 | 6.6242 | 1.266 | 1.257 | 1.276 | 1.247 | 1.285 | 2,241,418 | 1.2708 | 0.76% |
| 1998-03-23 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.550 | 62,000 | 406,100 | 6.5500 | 1.257 | 1.257 | 1.276 | 1.257 | 1.257 | 323,181 | 1.2566 | -2.24% |
| 1998-03-20 | 0 | 6.700 | 6.600 | 6.700 | 6.550 | 6.700 | 214,000 | 1,427,500 | 6.6706 | 1.285 | 1.266 | 1.285 | 1.257 | 1.285 | 1,115,497 | 1.2797 | -0.74% |
| 1998-03-19 | 0 | 6.750 | 6.650 | 6.750 | 6.500 | 6.750 | 306,000 | 2,050,300 | 6.7003 | 1.295 | 1.276 | 1.295 | 1.247 | 1.295 | 1,595,056 | 1.2854 | 3.05% |
| 1998-03-18 | 0 | 6.550 | 6.450 | 6.600 | 6.550 | 6.600 | 94,000 | 618,200 | 6.5766 | 1.257 | 1.237 | 1.266 | 1.257 | 1.266 | 489,984 | 1.2617 | -1.50% |
| 1998-03-17 | 0 | 6.650 | 6.550 | 6.700 | 6.600 | 6.650 | 74,000 | 489,900 | 6.6203 | 1.276 | 1.257 | 1.285 | 1.266 | 1.276 | 385,732 | 1.2701 | 0.76% |
| 1998-03-16 | 0 | 6.600 | 6.500 | 6.650 | 6.400 | 6.600 | 199,200 | 1,303,340 | 6.5429 | 1.266 | 1.247 | 1.276 | 1.228 | 1.266 | 1,038,350 | 1.2552 | 1.54% |
| 1998-03-13 | 0 | 6.500 | 6.500 | 6.600 | 6.350 | 6.550 | 711,300 | 4,651,090 | 6.5389 | 1.247 | 1.247 | 1.266 | 1.218 | 1.257 | 3,707,723 | 1.2544 | -0.76% |
| 1998-03-12 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.600 | 172,000 | 1,124,300 | 6.5366 | 1.257 | 1.247 | 1.257 | 1.237 | 1.266 | 896,567 | 1.2540 | 0.00% |
| 1998-03-11 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.550 | 44,000 | 288,000 | 6.5455 | 1.257 | 1.257 | 1.266 | 1.247 | 1.257 | 229,354 | 1.2557 | 0.77% |
| 1998-03-10 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 18,000 | 117,000 | 6.5000 | 1.247 | 1.247 | 1.266 | 1.247 | 1.247 | 93,827 | 1.2470 | 0.00% |
| 1998-03-09 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 8,001 | 51,406 | 6.4249 | 1.247 | 1.228 | 1.247 | 1.228 | 1.247 | 41,706 | 1.2326 | 0.00% |
| 1998-03-06 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 96,000 | 619,700 | 6.4552 | 1.247 | 1.228 | 1.247 | 1.237 | 1.247 | 500,410 | 1.2384 | 0.78% |
| 1998-03-05 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.550 | 66,000 | 429,300 | 6.5045 | 1.237 | 1.228 | 1.247 | 1.237 | 1.257 | 344,032 | 1.2479 | -4.44% |
| 1998-03-04 | 0 | 6.750 | 6.750 | 6.800 | 6.650 | 6.700 | 108,000 | 720,300 | 6.6694 | 1.295 | 1.295 | 1.305 | 1.276 | 1.285 | 562,961 | 1.2795 | 0.00% |
| 1998-03-03 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.750 | 72,000 | 483,900 | 6.7208 | 1.295 | 1.295 | 1.305 | 1.285 | 1.295 | 375,307 | 1.2893 | -1.46% |
| 1998-03-02 | 0 | 6.850 | 6.750 | 6.850 | 6.700 | 6.950 | 323,000 | 2,228,850 | 6.9005 | 1.314 | 1.295 | 1.314 | 1.285 | 1.333 | 1,683,670 | 1.3238 | 3.01% |
| 1998-02-27 | 0 | 6.650 | 6.600 | 6.850 | 6.500 | 6.800 | 310,000 | 2,061,900 | 6.6513 | 1.276 | 1.266 | 1.314 | 1.247 | 1.305 | 1,615,906 | 1.2760 | 2.31% |
| 1998-02-26 | 0 | 6.500 | 6.350 | 6.500 | 6.250 | 6.600 | 300,000 | 1,949,100 | 6.4970 | 1.247 | 1.218 | 1.247 | 1.199 | 1.266 | 1,563,780 | 1.2464 | 4.00% |
| 1998-02-25 | 0 | 6.250 | 6.200 | 6.300 | 6.200 | 6.250 | 118,580 | 738,780 | 6.2302 | 1.199 | 1.189 | 1.209 | 1.189 | 1.199 | 618,110 | 1.1952 | 2.46% |
| 1998-02-24 | 0 | 6.100 | 6.000 | 6.200 | 6.000 | 6.100 | 64,000 | 384,400 | 6.0063 | 1.170 | 1.151 | 1.189 | 1.151 | 1.170 | 333,606 | 1.1523 | -1.61% |
| 1998-02-23 | 0 | 6.200 | 6.100 | 6.200 | 6.150 | 6.200 | 44,000 | 272,600 | 6.1955 | 1.189 | 1.170 | 1.189 | 1.180 | 1.189 | 229,354 | 1.1886 | 2.48% |
| 1998-02-20 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 62,000 | 377,200 | 6.0839 | 1.161 | 1.161 | 1.170 | 1.161 | 1.170 | 323,181 | 1.1671 | -2.42% |
| 1998-02-19 | 0 | 6.200 | 6.100 | 6.250 | 5.900 | 6.200 | 68,000 | 410,600 | 6.0382 | 1.189 | 1.170 | 1.199 | 1.132 | 1.189 | 354,457 | 1.1584 | 3.33% |
| 1998-02-18 | 0 | 6.000 | 6.000 | 6.200 | 5.850 | 6.000 | 96,000 | 565,800 | 5.8938 | 1.151 | 1.151 | 1.189 | 1.122 | 1.151 | 500,410 | 1.1307 | 3.45% |
| 1998-02-17 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 74,000 | 425,400 | 5.7486 | 1.113 | 1.113 | 1.132 | 1.094 | 1.113 | 385,732 | 1.1028 | 3.57% |
| 1998-02-16 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.600 | 16,000 | 89,600 | 5.6000 | 1.074 | 1.074 | 1.113 | 1.074 | 1.074 | 83,402 | 1.0743 | -3.45% |
| 1998-02-13 | 0 | 5.800 | 5.800 | 5.950 | 5.750 | 5.800 | 46,000 | 266,500 | 5.7935 | 1.113 | 1.113 | 1.141 | 1.103 | 1.113 | 239,780 | 1.1114 | -3.33% |
| 1998-02-12 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.100 | 242,000 | 1,453,900 | 6.0079 | 1.151 | 1.141 | 1.151 | 1.132 | 1.170 | 1,261,449 | 1.1526 | 1.69% |
| 1998-02-11 | 0 | 5.900 | 5.900 | 6.150 | 5.900 | 6.350 | 632,000 | 3,948,300 | 6.2473 | 1.132 | 1.132 | 1.180 | 1.132 | 1.218 | 3,294,364 | 1.1985 | -3.28% |
| 1998-02-10 | 0 | 6.100 | 6.000 | 6.250 | 6.000 | 6.250 | 604,000 | 3,684,200 | 6.0997 | 1.170 | 1.151 | 1.199 | 1.151 | 1.199 | 3,148,411 | 1.1702 | -2.40% |
| 1998-02-09 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.300 | 518,000 | 3,228,200 | 6.2320 | 1.199 | 1.189 | 1.199 | 1.180 | 1.209 | 2,700,127 | 1.1956 | 0.81% |
| 1998-02-06 | 0 | 6.200 | 6.000 | 6.200 | 5.600 | 6.200 | 302,000 | 1,778,300 | 5.8884 | 1.189 | 1.151 | 1.189 | 1.074 | 1.189 | 1,574,205 | 1.1296 | 8.77% |
| 1998-02-05 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.750 | 254,400 | 1,449,780 | 5.6988 | 1.094 | 1.084 | 1.094 | 1.084 | 1.103 | 1,326,086 | 1.0933 | 1.79% |
| 1998-02-04 | 0 | 5.600 | 5.500 | 5.650 | 5.500 | 5.900 | 338,000 | 1,911,800 | 5.6562 | 1.074 | 1.055 | 1.084 | 1.055 | 1.132 | 1,761,859 | 1.0851 | 5.66% |
| 1998-02-03 | 0 | 5.300 | 5.450 | 5.500 | 5.100 | 5.450 | 568,000 | 3,007,200 | 5.2944 | 1.017 | 1.046 | 1.055 | 0.978 | 1.046 | 2,960,757 | 1.0157 | 2.91% |
| 1998-02-02 | 0 | 5.150 | 5.100 | 5.200 | 4.975 | 5.200 | 478,000 | 2,428,550 | 5.0806 | 0.988 | 0.978 | 0.998 | 0.954 | 0.998 | 2,491,623 | 0.9747 | 7.29% |
| 1998-01-27 | 0 | 4.800 | 4.600 | 4.800 | 4.475 | 4.825 | 348,000 | 1,607,100 | 4.6181 | 0.921 | 0.882 | 0.921 | 0.858 | 0.926 | 1,813,985 | 0.8860 | 7.26% |
| 1998-01-26 | 0 | 4.475 | 4.350 | 4.475 | 4.300 | 4.500 | 278,000 | 1,223,000 | 4.3993 | 0.858 | 0.835 | 0.858 | 0.825 | 0.863 | 1,449,103 | 0.8440 | 4.07% |
| 1998-01-23 | 0 | 4.300 | - | 4.400 | 4.300 | 4.800 | 308,000 | 1,380,500 | 4.4821 | 0.825 | - | 0.844 | 0.825 | 0.921 | 1,605,481 | 0.8599 | -8.99% |
| 1998-01-22 | 0 | 4.725 | 4.700 | 4.750 | 4.725 | 4.800 | 70,000 | 333,000 | 4.7571 | 0.906 | 0.902 | 0.911 | 0.906 | 0.921 | 364,882 | 0.9126 | -2.07% |
| 1998-01-21 | 0 | 4.825 | 4.825 | 4.875 | 4.550 | 4.900 | 398,000 | 1,877,450 | 4.7172 | 0.926 | 0.926 | 0.935 | 0.873 | 0.940 | 2,074,615 | 0.9050 | -1.53% |
| 1998-01-20 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 5.000 | 70,000 | 349,000 | 4.9857 | 0.940 | 0.930 | 0.959 | 0.940 | 0.959 | 364,882 | 0.9565 | -2.00% |
| 1998-01-19 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.100 | 828,000 | 4,158,750 | 5.0226 | 0.959 | 0.954 | 0.959 | 0.954 | 0.978 | 4,316,033 | 0.9636 | 0.00% |
| 1998-01-16 | 0 | 5.000 | 5.000 | 5.100 | 4.850 | 5.100 | 410,000 | 2,010,200 | 4.9029 | 0.959 | 0.959 | 0.978 | 0.930 | 0.978 | 2,137,166 | 0.9406 | 0.00% |
| 1998-01-15 | 0 | 5.000 | 4.875 | 5.000 | 4.875 | 5.250 | 646,000 | 3,211,550 | 4.9714 | 0.959 | 0.935 | 0.959 | 0.935 | 1.007 | 3,367,340 | 0.9537 | -5.66% |
| 1998-01-14 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.550 | 374,000 | 2,039,500 | 5.4532 | 1.017 | 1.007 | 1.017 | 1.017 | 1.065 | 1,949,513 | 1.0462 | 0.95% |
| 1998-01-13 | 0 | 5.250 | 5.200 | 5.250 | 5.100 | 5.500 | 358,000 | 1,890,000 | 5.2793 | 1.007 | 0.998 | 1.007 | 0.978 | 1.055 | 1,866,111 | 1.0128 | -1.87% |
| 1998-01-12 | 0 | 5.350 | 5.200 | 5.400 | 5.100 | 5.900 | 906,000 | 4,717,200 | 5.2066 | 1.026 | 0.998 | 1.036 | 0.978 | 1.132 | 4,722,616 | 0.9989 | -14.40% |
| 1998-01-09 | 0 | 6.250 | 6.150 | 6.250 | 6.100 | 6.800 | 464,000 | 2,913,200 | 6.2784 | 1.199 | 1.180 | 1.199 | 1.170 | 1.305 | 2,418,647 | 1.2045 | -8.76% |
| 1998-01-08 | 0 | 6.850 | - | 6.850 | - | - | 0 | 0 | - | 1.314 | - | 1.314 | - | - | 0 | - | -2.84% |
| 1998-01-07 | 0 | 7.050 | - | 7.050 | - | - | 0 | 0 | - | 1.352 | - | 1.352 | - | - | 0 | - | -1.40% |
| 1998-01-06 | 0 | 7.150 | - | 7.200 | 7.150 | 7.300 | 82,800 | 595,920 | 7.1971 | 1.372 | - | 1.381 | 1.372 | 1.400 | 431,603 | 1.3807 | -2.05% |
| 1998-01-05 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.300 | 88,000 | 638,500 | 7.2557 | 1.400 | 1.391 | 1.400 | 1.381 | 1.400 | 458,709 | 1.3920 | 0.69% |
| 1998-01-02 | 0 | 7.250 | 7.200 | 7.350 | 7.200 | 7.250 | 16,000 | 115,600 | 7.2250 | 1.391 | 1.381 | 1.410 | 1.381 | 1.391 | 83,402 | 1.3861 | -0.68% |
| 1997-12-31 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.300 | 50,000 | 365,000 | 7.3000 | 1.400 | 1.391 | 1.410 | 1.400 | 1.400 | 260,630 | 1.4005 | 0.69% |
| 1997-12-30 | 0 | 7.250 | 7.250 | - | 7.200 | 7.250 | 84,000 | 607,300 | 7.2298 | 1.391 | 1.391 | - | 1.381 | 1.391 | 437,858 | 1.3870 | 0.00% |
| 1997-12-29 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 14,000 | 101,500 | 7.2500 | 1.391 | 1.391 | 1.400 | 1.391 | 1.391 | 72,976 | 1.3909 | 1.40% |
| 1997-12-24 | 0 | 7.150 | 7.050 | 7.250 | - | - | 0 | 0 | - | 1.372 | 1.352 | 1.391 | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.200 | 24,000 | 171,800 | 7.1583 | 1.372 | 1.362 | 1.381 | 1.372 | 1.381 | 125,102 | 1.3733 | 0.70% |
| 1997-12-22 | 0 | 7.100 | 6.950 | 7.100 | 7.000 | 7.150 | 24,000 | 169,600 | 7.0667 | 1.362 | 1.333 | 1.362 | 1.343 | 1.372 | 125,102 | 1.3557 | -4.05% |
| 1997-12-19 | 0 | 7.400 | 7.300 | 7.450 | 7.300 | 7.400 | 242,000 | 1,791,200 | 7.4017 | 1.420 | 1.400 | 1.429 | 1.400 | 1.420 | 1,261,449 | 1.4200 | -0.67% |
| 1997-12-18 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 176,000 | 1,313,000 | 7.4602 | 1.429 | 1.420 | 1.429 | 1.420 | 1.439 | 917,418 | 1.4312 | -0.67% |
| 1997-12-17 | 0 | 7.500 | 7.500 | 7.800 | 7.450 | 7.600 | 548,000 | 4,125,700 | 7.5286 | 1.439 | 1.439 | 1.496 | 1.429 | 1.458 | 2,856,505 | 1.4443 | -0.66% |
| 1997-12-16 | 0 | 7.550 | 7.550 | 7.650 | 7.550 | 7.700 | 152,640 | 1,167,144 | 7.6464 | 1.448 | 1.448 | 1.468 | 1.448 | 1.477 | 795,651 | 1.4669 | -1.95% |
| 1997-12-15 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.700 | 78,000 | 599,286 | 7.6832 | 1.477 | 1.477 | 1.496 | 1.477 | 1.477 | 406,583 | 1.4740 | 0.00% |
| 1997-12-12 | 0 | 7.700 | 7.750 | 7.800 | 7.500 | 7.650 | 52,000 | 396,900 | 7.6327 | 1.477 | 1.487 | 1.496 | 1.439 | 1.468 | 271,055 | 1.4643 | 2.67% |
| 1997-12-11 | 0 | 7.500 | 7.500 | 7.650 | 7.500 | 7.800 | 188,000 | 1,424,200 | 7.5755 | 1.439 | 1.439 | 1.468 | 1.439 | 1.496 | 979,969 | 1.4533 | -5.06% |
| 1997-12-10 | 0 | 7.900 | 7.800 | 8.000 | 7.900 | 8.100 | 104,000 | 830,400 | 7.9846 | 1.516 | 1.496 | 1.535 | 1.516 | 1.554 | 542,110 | 1.5318 | -2.47% |
| 1997-12-09 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.200 | 68,000 | 552,800 | 8.1294 | 1.554 | 1.554 | 1.564 | 1.554 | 1.573 | 354,457 | 1.5596 | -1.22% |
| 1997-12-08 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.300 | 59,000 | 486,100 | 8.2390 | 1.573 | 1.573 | 1.583 | 1.573 | 1.592 | 307,543 | 1.5806 | 0.61% |
| 1997-12-05 | 0 | 8.150 | 8.150 | 8.250 | 8.150 | 8.200 | 64,000 | 523,600 | 8.1813 | 1.564 | 1.564 | 1.583 | 1.564 | 1.573 | 333,606 | 1.5695 | 0.62% |
| 1997-12-04 | 0 | 8.100 | 8.000 | 8.200 | 7.800 | 8.100 | 49,280 | 395,620 | 8.0280 | 1.554 | 1.535 | 1.573 | 1.496 | 1.554 | 256,877 | 1.5401 | 3.85% |
| 1997-12-03 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.900 | 34,000 | 265,400 | 7.8059 | 1.496 | 1.496 | 1.516 | 1.496 | 1.516 | 177,228 | 1.4975 | 0.65% |
| 1997-12-02 | 0 | 7.750 | 7.700 | 7.800 | 7.700 | 7.800 | 72,000 | 558,720 | 7.7600 | 1.487 | 1.477 | 1.496 | 1.477 | 1.496 | 375,307 | 1.4887 | 1.97% |
| 1997-12-01 | 0 | 7.600 | 7.500 | 7.600 | 7.400 | 7.600 | 62,480 | 471,156 | 7.5409 | 1.458 | 1.439 | 1.458 | 1.420 | 1.458 | 325,683 | 1.4467 | 2.70% |
| 1997-11-28 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.400 | 126,000 | 932,400 | 7.4000 | 1.420 | 1.420 | 1.429 | 1.420 | 1.420 | 656,788 | 1.4196 | 1.37% |
| 1997-11-27 | 0 | 7.300 | 7.200 | 7.400 | 7.300 | 7.500 | 44,000 | 325,400 | 7.3955 | 1.400 | 1.381 | 1.420 | 1.400 | 1.439 | 229,354 | 1.4188 | -2.01% |
| 1997-11-26 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 272,000 | 2,027,600 | 7.4544 | 1.429 | 1.429 | 1.439 | 1.429 | 1.439 | 1,417,827 | 1.4301 | 0.68% |
| 1997-11-25 | 0 | 7.400 | 7.350 | 7.550 | 7.350 | 7.800 | 185,000 | 1,375,100 | 7.4330 | 1.420 | 1.410 | 1.448 | 1.410 | 1.496 | 964,331 | 1.4260 | 2.07% |
| 1997-11-24 | 1 | 7.250 | - | - | - | - | 0 | 0 | - | 1.391 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-21 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 72,000 | 522,000 | 7.2500 | 1.391 | 1.391 | 1.400 | 1.391 | 1.391 | 375,307 | 1.3909 | 0.69% |
| 1997-11-20 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 4,000 | 28,800 | 7.2000 | 1.381 | 1.372 | 1.381 | 1.381 | 1.381 | 20,850 | 1.3813 | 0.00% |
| 1997-11-19 | 0 | 7.200 | 7.100 | 7.300 | 7.200 | 7.300 | 104,000 | 750,300 | 7.2144 | 1.381 | 1.362 | 1.400 | 1.381 | 1.400 | 542,110 | 1.3840 | -1.37% |
| 1997-11-18 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.500 | 48,000 | 356,000 | 7.4167 | 1.400 | 1.400 | 1.420 | 1.400 | 1.439 | 250,205 | 1.4228 | -2.67% |
| 1997-11-17 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.600 | 111,000 | 832,500 | 7.5000 | 1.439 | 1.439 | 1.458 | 1.439 | 1.458 | 578,599 | 1.4388 | 4.17% |
| 1997-11-14 | 0 | 7.200 | 7.150 | 7.300 | 7.100 | 7.250 | 260,000 | 1,864,600 | 7.1715 | 1.381 | 1.372 | 1.400 | 1.362 | 1.391 | 1,355,276 | 1.3758 | 0.00% |
| 1997-11-13 | 0 | 7.200 | 7.000 | 7.200 | 6.800 | 7.200 | 280,000 | 1,918,200 | 6.8507 | 1.381 | 1.343 | 1.381 | 1.305 | 1.381 | 1,459,528 | 1.3143 | 5.88% |
| 1997-11-12 | 0 | 6.800 | 6.700 | 6.850 | 6.800 | 7.000 | 128,000 | 880,700 | 6.8805 | 1.305 | 1.285 | 1.314 | 1.305 | 1.343 | 667,213 | 1.3200 | -1.45% |
| 1997-11-11 | 0 | 6.900 | 6.900 | 7.150 | 6.800 | 7.200 | 226,400 | 1,594,480 | 7.0428 | 1.324 | 1.324 | 1.372 | 1.305 | 1.381 | 1,180,133 | 1.3511 | -1.43% |
| 1997-11-10 | 0 | 7.000 | 7.000 | 7.200 | 6.900 | 7.050 | 690,000 | 4,785,000 | 6.9348 | 1.343 | 1.343 | 1.381 | 1.324 | 1.352 | 3,596,694 | 1.3304 | 0.00% |
| 1997-11-07 | 0 | 7.000 | 7.000 | 7.200 | 6.900 | 7.100 | 132,000 | 925,600 | 7.0121 | 1.343 | 1.343 | 1.381 | 1.324 | 1.362 | 688,063 | 1.3452 | -2.78% |
| 1997-11-06 | 0 | 7.200 | 7.200 | 7.400 | 7.050 | 7.350 | 163,539 | 1,187,589 | 7.2618 | 1.381 | 1.381 | 1.420 | 1.352 | 1.410 | 852,463 | 1.3931 | -2.70% |
| 1997-11-05 | 0 | 7.400 | 7.400 | 7.600 | 7.400 | 7.500 | 86,000 | 639,500 | 7.4360 | 1.420 | 1.420 | 1.458 | 1.420 | 1.439 | 448,284 | 1.4266 | -1.33% |
| 1997-11-04 | 0 | 7.500 | 7.350 | 7.550 | 7.350 | 7.800 | 404,000 | 3,041,650 | 7.5288 | 1.439 | 1.410 | 1.448 | 1.410 | 1.496 | 2,105,891 | 1.4444 | 0.00% |
| 1997-11-03 | 0 | 7.500 | 7.450 | 7.650 | 7.250 | 7.650 | 280,000 | 2,095,100 | 7.4825 | 1.439 | 1.429 | 1.468 | 1.391 | 1.468 | 1,459,528 | 1.4355 | 3.45% |
| 1997-10-31 | 0 | 7.250 | 7.200 | 7.300 | 7.000 | 7.300 | 442,000 | 3,159,800 | 7.1489 | 1.391 | 1.381 | 1.400 | 1.343 | 1.400 | 2,303,969 | 1.3715 | 3.57% |
| 1997-10-30 | 0 | 7.000 | 7.000 | - | 6.800 | 7.000 | 542,000 | 3,744,300 | 6.9083 | 1.343 | 1.343 | - | 1.305 | 1.343 | 2,825,229 | 1.3253 | -1.41% |
| 1997-10-29 | 0 | 7.100 | 7.100 | 7.200 | 6.900 | 7.100 | 700,000 | 4,897,600 | 6.9966 | 1.362 | 1.362 | 1.381 | 1.324 | 1.362 | 3,648,820 | 1.3422 | 7.58% |
| 1997-10-28 | 0 | 6.600 | 6.250 | 6.800 | 6.000 | 6.700 | 604,000 | 3,816,800 | 6.3192 | 1.266 | 1.199 | 1.305 | 1.151 | 1.285 | 3,148,411 | 1.2123 | -10.81% |
| 1997-10-27 | 0 | 7.400 | - | 7.400 | 7.500 | 7.700 | 8,000 | 61,000 | 7.6250 | 1.420 | - | 1.420 | 1.439 | 1.477 | 41,701 | 1.4628 | -3.90% |
| 1997-10-24 | 0 | 7.700 | 7.600 | 7.900 | 7.400 | 7.700 | 722,000 | 5,435,500 | 7.5284 | 1.477 | 1.458 | 1.516 | 1.420 | 1.477 | 3,763,498 | 1.4443 | 1.32% |
| 1997-10-23 | 0 | 7.600 | 7.200 | 7.600 | 6.600 | 8.050 | 512,400 | 3,613,820 | 7.0527 | 1.458 | 1.381 | 1.458 | 1.266 | 1.544 | 2,670,937 | 1.3530 | -7.88% |
| 1997-10-22 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.600 | 1,066,000 | 8,873,700 | 8.3243 | 1.583 | 1.573 | 1.583 | 1.573 | 1.650 | 5,556,632 | 1.5970 | -5.17% |
| 1997-10-21 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.900 | 202,000 | 1,776,800 | 8.7960 | 1.669 | 1.669 | 1.698 | 1.669 | 1.707 | 1,052,945 | 1.6875 | -2.25% |
| 1997-10-20 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.100 | 196,000 | 1,755,800 | 8.9582 | 1.707 | 1.707 | 1.717 | 1.707 | 1.746 | 1,021,670 | 1.7186 | -2.20% |
| 1997-10-17 | 0 | 9.100 | 9.100 | 9.200 | 8.950 | 9.100 | 107,160 | 962,408 | 8.9810 | 1.746 | 1.746 | 1.765 | 1.717 | 1.746 | 558,582 | 1.7229 | 0.55% |
| 1997-10-16 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.050 | 606,000 | 5,455,000 | 9.0017 | 1.736 | 1.727 | 1.746 | 1.727 | 1.736 | 3,158,836 | 1.7269 | 0.56% |
| 1997-10-15 | 0 | 9.000 | 9.000 | 9.350 | 8.750 | 9.500 | 928,000 | 8,376,700 | 9.0266 | 1.727 | 1.727 | 1.794 | 1.679 | 1.823 | 4,837,293 | 1.7317 | -6.74% |
| 1997-10-14 | 0 | 9.650 | 9.650 | 10.00 | 9.500 | 9.800 | 548,000 | 5,285,000 | 9.6442 | 1.851 | 1.851 | 1.918 | 1.823 | 1.880 | 2,856,505 | 1.8502 | 0.52% |
| 1997-10-13 | 0 | 9.600 | 9.550 | 9.600 | 9.600 | 9.900 | 308,000 | 2,975,100 | 9.6594 | 1.842 | 1.832 | 1.842 | 1.842 | 1.899 | 1,605,481 | 1.8531 | -4.00% |
| 1997-10-09 | 0 | 10.00 | 10.00 | 10.15 | 9.850 | 10.00 | 120,400 | 1,194,640 | 9.9223 | 1.918 | 1.918 | 1.947 | 1.890 | 1.918 | 627,597 | 1.9035 | -1.48% |
| 1997-10-08 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.20 | 38,000 | 385,900 | 10.155 | 1.947 | 1.947 | 1.957 | 1.938 | 1.957 | 198,079 | 1.9482 | 0.50% |
| 1997-10-07 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.15 | 226,000 | 2,285,100 | 10.111 | 1.938 | 1.928 | 1.938 | 1.918 | 1.947 | 1,178,048 | 1.9397 | -1.94% |
| 1997-10-06 | 0 | 10.30 | 10.20 | 10.30 | 10.25 | 10.40 | 236,000 | 2,437,700 | 10.329 | 1.976 | 1.957 | 1.976 | 1.966 | 1.995 | 1,230,174 | 1.9816 | -0.96% |
| 1997-10-03 | 0 | 10.40 | 10.30 | 10.45 | 10.40 | 10.45 | 164,000 | 1,708,800 | 10.420 | 1.995 | 1.976 | 2.005 | 1.995 | 2.005 | 854,866 | 1.9989 | -0.95% |
| 1997-09-30 | 0 | 10.50 | 10.50 | 10.60 | 10.40 | 10.45 | 44,000 | 458,200 | 10.414 | 2.014 | 2.014 | 2.034 | 1.995 | 2.005 | 229,354 | 1.9978 | 0.96% |
| 1997-09-29 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.45 | 54,000 | 562,400 | 10.415 | 1.995 | 1.995 | 2.005 | 1.995 | 2.005 | 281,480 | 1.9980 | 0.00% |
| 1997-09-26 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.40 | 142,000 | 1,475,300 | 10.389 | 1.995 | 1.995 | 2.005 | 1.986 | 1.995 | 740,189 | 1.9931 | 0.48% |
| 1997-09-25 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.40 | 354,000 | 3,675,700 | 10.383 | 1.986 | 1.986 | 1.995 | 1.986 | 1.995 | 1,845,261 | 1.9920 | -0.48% |
| 1997-09-24 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.50 | 148,000 | 1,549,400 | 10.469 | 1.995 | 1.995 | 2.005 | 1.995 | 2.014 | 771,465 | 2.0084 | -0.95% |
| 1997-09-23 | 0 | 10.50 | 10.50 | - | 10.30 | 10.50 | 96,000 | 1,006,800 | 10.488 | 2.014 | 2.014 | - | 1.976 | 2.014 | 500,410 | 2.0120 | 0.48% |
| 1997-09-22 | 0 | 10.45 | 10.45 | 10.60 | 10.40 | 10.50 | 140,000 | 1,458,300 | 10.416 | 2.005 | 2.005 | 2.034 | 1.995 | 2.014 | 729,764 | 1.9983 | -1.88% |
| 1997-09-19 | 0 | 10.65 | 10.65 | 10.70 | 10.30 | 10.70 | 180,000 | 1,921,700 | 10.676 | 2.043 | 2.043 | 2.053 | 1.976 | 2.053 | 938,268 | 2.0481 | 1.43% |
| 1997-09-18 | 0 | 10.50 | 10.50 | 10.65 | 10.30 | 10.60 | 124,000 | 1,305,900 | 10.531 | 2.014 | 2.014 | 2.043 | 1.976 | 2.034 | 646,362 | 2.0204 | -1.87% |
| 1997-09-16 | 0 | 10.70 | 10.60 | 10.80 | 10.55 | 10.70 | 292,000 | 3,102,000 | 10.623 | 2.053 | 2.034 | 2.072 | 2.024 | 2.053 | 1,522,079 | 2.0380 | 0.94% |
| 1997-09-15 | 0 | 10.60 | 10.50 | 10.60 | 10.40 | 10.70 | 24,000 | 255,400 | 10.642 | 2.034 | 2.014 | 2.034 | 1.995 | 2.053 | 125,102 | 2.0415 | 2.91% |
| 1997-09-12 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.30 | 164,800 | 1,697,120 | 10.298 | 1.976 | 1.976 | 1.986 | 1.976 | 1.976 | 859,037 | 1.9756 | -0.96% |
| 1997-09-11 | 0 | 10.40 | 10.40 | 10.50 | 10.30 | 10.40 | 12,000 | 124,600 | 10.383 | 1.995 | 1.995 | 2.014 | 1.976 | 1.995 | 62,551 | 1.9920 | -0.95% |
| 1997-09-10 | 0 | 10.50 | 10.40 | 10.60 | 10.40 | 10.60 | 234,000 | 2,446,000 | 10.453 | 2.014 | 1.995 | 2.034 | 1.995 | 2.034 | 1,219,749 | 2.0053 | -0.94% |
| 1997-09-09 | 0 | 10.60 | 10.60 | - | 10.40 | 10.60 | 158,000 | 1,671,700 | 10.580 | 2.034 | 2.034 | - | 1.995 | 2.034 | 823,591 | 2.0298 | 0.95% |
| 1997-09-08 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.55 | 94,000 | 982,900 | 10.456 | 2.014 | 2.005 | 2.014 | 1.995 | 2.024 | 489,984 | 2.0060 | 0.96% |
| 1997-09-05 | 0 | 10.40 | 10.30 | 10.40 | 10.30 | 10.40 | 208,000 | 2,154,300 | 10.357 | 1.995 | 1.976 | 1.995 | 1.976 | 1.995 | 1,084,221 | 1.9870 | 0.48% |
| 1997-09-04 | 0 | 10.35 | 10.35 | 10.50 | 10.30 | 10.60 | 116,000 | 1,210,400 | 10.434 | 1.986 | 1.986 | 2.014 | 1.976 | 2.034 | 604,662 | 2.0018 | -2.36% |
| 1997-09-03 | 0 | 10.80 | 10.70 | - | 10.50 | 10.80 | 226,000 | 2,410,000 | 10.664 | 2.034 | 2.015 | - | 1.977 | 2.034 | 1,200,275 | 2.0079 | 3.85% |
| 1997-09-02 | 0 | 10.40 | 10.15 | 10.60 | 10.10 | 10.40 | 104,000 | 1,075,700 | 10.343 | 1.958 | 1.911 | 1.996 | 1.902 | 1.958 | 552,339 | 1.9475 | -2.80% |
| 1997-09-01 | 0 | 10.70 | 10.60 | 10.80 | 10.70 | 10.90 | 156,000 | 1,694,200 | 10.860 | 2.015 | 1.996 | 2.034 | 2.015 | 2.052 | 828,508 | 2.0449 | -1.38% |
| 1997-08-29 | 0 | 10.85 | 10.75 | 10.85 | 10.70 | 10.85 | 214,000 | 2,311,900 | 10.803 | 2.043 | 2.024 | 2.043 | 2.015 | 2.043 | 1,136,544 | 2.0341 | -3.98% |
| 1997-08-28 | 0 | 11.30 | 11.20 | 11.35 | 11.20 | 11.40 | 388,000 | 4,387,800 | 11.309 | 2.128 | 2.109 | 2.137 | 2.109 | 2.147 | 2,060,649 | 2.1293 | -0.88% |
| 1997-08-27 | 0 | 11.40 | 11.30 | 11.40 | 11.25 | 11.40 | 186,000 | 2,107,200 | 11.329 | 2.147 | 2.128 | 2.147 | 2.118 | 2.147 | 987,837 | 2.1331 | -0.87% |
| 1997-08-26 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.55 | 118,000 | 1,356,100 | 11.492 | 2.165 | 2.156 | 2.165 | 2.156 | 2.175 | 626,692 | 2.1639 | 0.44% |
| 1997-08-25 | 0 | 11.45 | 11.45 | 11.55 | 11.40 | 11.60 | 282,000 | 3,248,600 | 11.520 | 2.156 | 2.156 | 2.175 | 2.147 | 2.184 | 1,497,688 | 2.1691 | 0.00% |
| 1997-08-22 | 0 | 11.45 | 11.45 | 11.50 | 11.45 | 11.60 | 198,000 | 2,277,400 | 11.502 | 2.156 | 2.156 | 2.165 | 2.156 | 2.184 | 1,051,568 | 2.1657 | -0.43% |
| 1997-08-21 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.85 | 248,000 | 2,908,900 | 11.729 | 2.165 | 2.165 | 2.184 | 2.165 | 2.231 | 1,317,116 | 2.2085 | -0.86% |
| 1997-08-20 | 0 | 11.60 | 11.60 | 11.65 | 11.40 | 11.90 | 347,400 | 4,056,640 | 11.677 | 2.184 | 2.184 | 2.194 | 2.147 | 2.241 | 1,845,025 | 2.1987 | 0.87% |
| 1997-08-19 | 0 | 11.50 | 11.50 | 11.55 | 11.20 | 11.70 | 258,000 | 2,941,600 | 11.402 | 2.165 | 2.165 | 2.175 | 2.109 | 2.203 | 1,370,225 | 2.1468 | -1.29% |
| 1997-08-15 | 0 | 11.65 | 11.60 | 11.75 | 11.55 | 11.75 | 399,000 | 4,644,700 | 11.641 | 2.194 | 2.184 | 2.212 | 2.175 | 2.212 | 2,119,070 | 2.1919 | 0.43% |
| 1997-08-14 | 0 | 11.60 | 11.50 | 11.60 | 11.35 | 11.60 | 236,000 | 2,710,300 | 11.484 | 2.184 | 2.165 | 2.184 | 2.137 | 2.184 | 1,253,385 | 2.1624 | 2.20% |
| 1997-08-13 | 0 | 11.35 | 11.35 | 11.40 | 11.20 | 11.40 | 136,000 | 1,539,100 | 11.317 | 2.137 | 2.137 | 2.147 | 2.109 | 2.147 | 722,289 | 2.1309 | 0.89% |
| 1997-08-12 | 0 | 11.25 | 11.25 | 11.30 | 11.20 | 11.30 | 224,000 | 2,522,600 | 11.262 | 2.118 | 2.118 | 2.128 | 2.109 | 2.128 | 1,189,653 | 2.1205 | 0.00% |
| 1997-08-11 | 0 | 11.25 | 11.20 | 11.25 | 11.20 | 11.50 | 368,000 | 4,140,400 | 11.251 | 2.118 | 2.109 | 2.118 | 2.109 | 2.165 | 1,954,430 | 2.1185 | -2.17% |
| 1997-08-08 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.60 | 158,000 | 1,817,600 | 11.504 | 2.165 | 2.156 | 2.165 | 2.147 | 2.184 | 839,130 | 2.1661 | -0.86% |
| 1997-08-07 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 758,000 | 8,754,200 | 11.549 | 2.184 | 2.165 | 2.184 | 2.165 | 2.184 | 4,025,701 | 2.1746 | 0.87% |
| 1997-08-06 | 0 | 11.50 | 11.50 | 11.55 | 11.35 | 11.60 | 682,000 | 7,860,400 | 11.526 | 2.165 | 2.165 | 2.175 | 2.137 | 2.184 | 3,622,069 | 2.1701 | 0.00% |
| 1997-08-05 | 0 | 11.50 | 11.50 | 11.55 | 11.50 | 11.60 | 292,000 | 3,370,900 | 11.544 | 2.165 | 2.165 | 2.175 | 2.165 | 2.184 | 1,550,798 | 2.1737 | -0.43% |
| 1997-08-04 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.60 | 172,000 | 1,984,100 | 11.535 | 2.175 | 2.165 | 2.175 | 2.165 | 2.184 | 913,484 | 2.1720 | 0.43% |
| 1997-08-01 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.60 | 138,396 | 1,593,596 | 11.515 | 2.165 | 2.165 | 2.184 | 2.165 | 2.184 | 735,014 | 2.1681 | 0.00% |
| 1997-07-31 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.60 | 665,600 | 7,673,420 | 11.529 | 2.165 | 2.165 | 2.184 | 2.165 | 2.184 | 3,534,969 | 2.1707 | 0.88% |
| 1997-07-30 | 0 | 11.40 | 11.35 | 11.40 | 11.20 | 11.80 | 186,000 | 2,133,000 | 11.468 | 2.147 | 2.137 | 2.147 | 2.109 | 2.222 | 987,837 | 2.1593 | 1.33% |
| 1997-07-29 | 0 | 11.25 | 11.20 | 11.30 | 11.15 | 11.40 | 272,000 | 3,062,500 | 11.259 | 2.118 | 2.109 | 2.128 | 2.099 | 2.147 | 1,444,579 | 2.1200 | 0.45% |
| 1997-07-28 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 140,000 | 1,570,400 | 11.217 | 2.109 | 2.099 | 2.109 | 2.099 | 2.128 | 743,533 | 2.1121 | 0.90% |
| 1997-07-25 | 0 | 11.10 | 11.10 | 11.20 | 11.10 | 11.25 | 232,000 | 2,600,400 | 11.209 | 2.090 | 2.090 | 2.109 | 2.090 | 2.118 | 1,232,141 | 2.1105 | -1.77% |
| 1997-07-24 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.60 | 332,860 | 3,829,050 | 11.503 | 2.128 | 2.128 | 2.147 | 2.128 | 2.184 | 1,767,803 | 2.1660 | -3.00% |
| 1997-07-23 | 0 | 11.65 | 11.65 | 11.70 | 11.60 | 11.70 | 261,200 | 3,048,040 | 11.669 | 2.194 | 2.194 | 2.203 | 2.184 | 2.203 | 1,387,221 | 2.1972 | 0.43% |
| 1997-07-22 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 11.80 | 609,700 | 7,106,250 | 11.655 | 2.184 | 2.184 | 2.194 | 2.184 | 2.222 | 3,238,087 | 2.1946 | -2.11% |
| 1997-07-21 | 0 | 11.85 | 11.80 | 11.90 | 11.80 | 12.05 | 222,000 | 2,655,000 | 11.959 | 2.231 | 2.222 | 2.241 | 2.222 | 2.269 | 1,179,031 | 2.2518 | -2.07% |
| 1997-07-18 | 0 | 12.10 | 12.10 | 12.15 | 11.85 | 12.20 | 618,000 | 7,500,300 | 12.136 | 2.278 | 2.278 | 2.288 | 2.231 | 2.297 | 3,282,168 | 2.2852 | 2.54% |
| 1997-07-17 | 0 | 11.80 | 11.80 | 11.85 | 11.80 | 12.20 | 1,078,000 | 12,888,400 | 11.956 | 2.222 | 2.222 | 2.231 | 2.222 | 2.297 | 5,725,206 | 2.2512 | -1.67% |
| 1997-07-16 | 0 | 12.00 | 11.85 | 12.00 | 11.80 | 12.75 | 800,640 | 9,806,056 | 12.248 | 2.259 | 2.231 | 2.259 | 2.222 | 2.401 | 4,252,160 | 2.3061 | -6.61% |
| 1997-07-15 | 0 | 12.85 | 12.85 | 12.90 | 12.60 | 13.20 | 3,829,860 | 49,463,996 | 12.915 | 2.420 | 2.420 | 2.429 | 2.372 | 2.485 | 20,340,201 | 2.4318 | -0.77% |
| 1997-07-14 | 1 | 12.95 | - | - | - | - | 0 | 0 | - | 2.438 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-11 | 1 | 12.95 | - | - | - | - | 0 | 0 | - | 2.438 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-10 | 0 | 12.95 | 12.90 | 12.95 | 11.30 | 13.10 | 3,455,860 | 42,872,874 | 12.406 | 2.438 | 2.429 | 2.438 | 2.128 | 2.467 | 18,353,905 | 2.3359 | 13.60% |
| 1997-07-09 | 0 | 11.40 | 11.30 | 11.40 | 11.40 | 11.70 | 519,200 | 5,994,100 | 11.545 | 2.147 | 2.128 | 2.147 | 2.147 | 2.203 | 2,757,446 | 2.1738 | -3.39% |
| 1997-07-08 | 0 | 11.80 | 11.75 | 11.80 | 11.60 | 12.10 | 736,600 | 8,742,500 | 11.869 | 2.222 | 2.212 | 2.222 | 2.184 | 2.278 | 3,912,047 | 2.2348 | 0.00% |
| 1997-07-07 | 0 | 11.80 | 11.80 | 11.85 | 11.50 | 11.80 | 310,580 | 3,649,412 | 11.750 | 2.222 | 2.222 | 2.231 | 2.165 | 2.222 | 1,649,475 | 2.2125 | 2.61% |
| 1997-07-04 | 0 | 11.50 | 11.45 | 11.50 | 11.35 | 11.85 | 639,320 | 7,482,820 | 11.704 | 2.165 | 2.156 | 2.165 | 2.137 | 2.231 | 3,395,397 | 2.2038 | -2.54% |
| 1997-07-03 | 0 | 11.80 | 11.75 | 11.90 | 11.35 | 12.10 | 1,482,000 | 17,421,000 | 11.755 | 2.222 | 2.212 | 2.241 | 2.137 | 2.278 | 7,870,830 | 2.2134 | 4.42% |
| 1997-06-27 | 0 | 11.30 | 11.30 | 11.35 | 11.10 | 11.40 | 914,000 | 10,238,100 | 11.201 | 2.128 | 2.128 | 2.137 | 2.090 | 2.147 | 4,854,210 | 2.1091 | 0.89% |
| 1997-06-26 | 0 | 11.20 | 11.20 | 11.25 | 11.10 | 11.40 | 752,000 | 8,487,700 | 11.287 | 2.109 | 2.109 | 2.118 | 2.090 | 2.147 | 3,993,836 | 2.1252 | -0.44% |
| 1997-06-25 | 0 | 11.25 | 11.15 | 11.25 | 10.95 | 11.30 | 1,755,160 | 19,728,828 | 11.240 | 2.118 | 2.099 | 2.118 | 2.062 | 2.128 | 9,321,570 | 2.1165 | 4.65% |
| 1997-06-24 | 0 | 10.75 | 10.75 | 10.85 | 10.65 | 10.95 | 1,086,400 | 11,758,460 | 10.823 | 2.024 | 2.024 | 2.043 | 2.005 | 2.062 | 5,769,818 | 2.0379 | -2.27% |
| 1997-06-23 | 0 | 11.00 | 11.00 | 11.05 | 10.65 | 11.20 | 2,050,180 | 22,400,646 | 10.926 | 2.071 | 2.071 | 2.081 | 2.005 | 2.109 | 10,888,406 | 2.0573 | 1.85% |
| 1997-06-20 | 0 | 10.80 | 10.80 | 10.85 | 10.20 | 10.80 | 1,573,300 | 16,745,405 | 10.643 | 2.034 | 2.034 | 2.043 | 1.921 | 2.034 | 8,355,720 | 2.0041 | 7.46% |
| 1997-06-19 | 0 | 10.05 | 10.05 | 10.10 | 9.800 | 10.10 | 478,000 | 4,761,000 | 9.9603 | 1.892 | 1.892 | 1.902 | 1.845 | 1.902 | 2,538,635 | 1.8754 | 2.03% |
| 1997-06-18 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.900 | 218,100 | 2,147,555 | 9.8467 | 1.855 | 1.855 | 1.864 | 1.845 | 1.864 | 1,158,319 | 1.8540 | 0.00% |
| 1997-06-17 | 0 | 9.850 | 9.850 | 10.00 | 9.650 | 10.10 | 438,000 | 4,346,900 | 9.9244 | 1.855 | 1.855 | 1.883 | 1.817 | 1.902 | 2,326,197 | 1.8687 | 2.07% |
| 1997-06-16 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 194,000 | 1,875,600 | 9.6680 | 1.817 | 1.817 | 1.826 | 1.808 | 1.826 | 1,030,325 | 1.8204 | 0.52% |
| 1997-06-13 | 0 | 9.600 | 9.600 | - | 9.450 | 9.600 | 199,800 | 1,895,060 | 9.4848 | 1.808 | 1.808 | - | 1.779 | 1.808 | 1,061,128 | 1.7859 | 2.13% |
| 1997-06-12 | 0 | 9.400 | 9.400 | 9.950 | 9.300 | 9.750 | 322,640 | 3,085,952 | 9.5647 | 1.770 | 1.770 | 1.873 | 1.751 | 1.836 | 1,713,525 | 1.8009 | -4.08% |
| 1997-06-11 | 0 | 9.800 | 9.800 | 9.900 | 9.800 | 9.950 | 254,000 | 2,515,000 | 9.9016 | 1.845 | 1.845 | 1.864 | 1.845 | 1.873 | 1,348,982 | 1.8644 | -2.49% |
| 1997-06-10 | 0 | 10.05 | 9.950 | 10.10 | 10.00 | 10.30 | 356,580 | 3,628,126 | 10.175 | 1.892 | 1.873 | 1.902 | 1.883 | 1.939 | 1,893,779 | 1.9158 | -3.37% |
| 1997-06-06 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.70 | 224,086 | 2,353,469 | 10.503 | 1.958 | 1.958 | 1.968 | 1.949 | 2.015 | 1,190,110 | 1.9775 | -1.89% |
| 1997-06-05 | 0 | 10.60 | 10.60 | 10.65 | 10.60 | 10.75 | 132,000 | 1,411,000 | 10.689 | 1.996 | 1.996 | 2.005 | 1.996 | 2.024 | 701,046 | 2.0127 | -0.47% |
| 1997-06-04 | 0 | 10.65 | 10.60 | 10.65 | 10.65 | 10.80 | 295,914 | 3,171,314 | 10.717 | 2.005 | 1.996 | 2.005 | 2.005 | 2.034 | 1,571,585 | 2.0179 | -0.47% |
| 1997-06-03 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 11.00 | 636,000 | 6,885,800 | 10.827 | 2.015 | 2.005 | 2.015 | 1.996 | 2.071 | 3,377,765 | 2.0386 | -0.93% |
| 1997-06-02 | 0 | 10.80 | 10.70 | 10.90 | 10.40 | 10.80 | 654,400 | 6,933,640 | 10.595 | 2.034 | 2.015 | 2.052 | 1.958 | 2.034 | 3,475,487 | 1.9950 | 4.35% |
| 1997-05-30 | 0 | 10.35 | 10.35 | 10.40 | 10.20 | 10.40 | 708,000 | 7,320,100 | 10.339 | 1.949 | 1.949 | 1.958 | 1.921 | 1.958 | 3,760,154 | 1.9468 | 1.47% |
| 1997-05-29 | 0 | 10.20 | 10.20 | 10.25 | 10.05 | 10.25 | 551,280 | 5,606,144 | 10.169 | 1.921 | 1.921 | 1.930 | 1.892 | 1.930 | 2,927,821 | 1.9148 | -0.49% |
| 1997-05-28 | 0 | 10.25 | 10.15 | 10.25 | 10.00 | 10.30 | 819,300 | 8,331,140 | 10.169 | 1.930 | 1.911 | 1.930 | 1.883 | 1.939 | 4,351,263 | 1.9146 | 1.99% |
| 1997-05-27 | 0 | 10.05 | 10.00 | 10.10 | 9.950 | 10.10 | 620,000 | 6,206,400 | 10.010 | 1.892 | 1.883 | 1.902 | 1.873 | 1.902 | 3,292,790 | 1.8848 | 0.50% |
| 1997-05-26 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.05 | 520,000 | 5,199,100 | 9.9983 | 1.883 | 1.883 | 1.892 | 1.873 | 1.892 | 2,761,695 | 1.8826 | 1.52% |
| 1997-05-23 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 9.850 | 506,000 | 4,959,700 | 9.8018 | 1.855 | 1.845 | 1.855 | 1.836 | 1.855 | 2,687,341 | 1.8456 | 1.55% |
| 1997-05-22 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.850 | 754,000 | 7,397,000 | 9.8103 | 1.826 | 1.826 | 1.845 | 1.826 | 1.855 | 4,004,457 | 1.8472 | -0.51% |
| 1997-05-21 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.850 | 596,000 | 5,833,000 | 9.7869 | 1.836 | 1.836 | 1.845 | 1.836 | 1.855 | 3,165,327 | 1.8428 | 0.52% |
| 1997-05-20 | 0 | 9.700 | 9.700 | 9.750 | 9.450 | 9.700 | 296,000 | 2,836,900 | 9.5841 | 1.826 | 1.826 | 1.836 | 1.779 | 1.826 | 1,572,042 | 1.8046 | 2.11% |
| 1997-05-19 | 0 | 9.500 | 9.450 | 9.500 | 9.350 | 9.550 | 544,000 | 5,121,800 | 9.4151 | 1.789 | 1.779 | 1.789 | 1.761 | 1.798 | 2,889,158 | 1.7728 | 1.60% |
| 1997-05-16 | 0 | 9.350 | 9.350 | 9.400 | 9.150 | 9.350 | 189,980 | 1,766,718 | 9.2995 | 1.761 | 1.761 | 1.770 | 1.723 | 1.761 | 1,008,975 | 1.7510 | 0.54% |
| 1997-05-15 | 0 | 9.300 | 9.300 | 9.400 | 9.300 | 9.400 | 322,000 | 3,009,200 | 9.3453 | 1.751 | 1.751 | 1.770 | 1.751 | 1.770 | 1,710,126 | 1.7596 | -0.53% |
| 1997-05-14 | 0 | 9.350 | 9.350 | 9.400 | 9.250 | 9.400 | 54,060 | 506,046 | 9.3608 | 1.761 | 1.761 | 1.770 | 1.742 | 1.770 | 287,110 | 1.7626 | 0.54% |
| 1997-05-13 | 0 | 9.300 | 9.250 | 9.350 | 9.200 | 9.300 | 558,000 | 5,170,600 | 9.2663 | 1.751 | 1.742 | 1.761 | 1.732 | 1.751 | 2,963,511 | 1.7448 | 0.54% |
| 1997-05-12 | 0 | 9.250 | 9.250 | 9.350 | 9.200 | 9.350 | 270,280 | 2,508,870 | 9.2825 | 1.742 | 1.742 | 1.761 | 1.732 | 1.761 | 1,435,444 | 1.7478 | -1.07% |
| 1997-05-09 | 0 | 9.350 | 9.350 | 9.450 | 9.350 | 9.400 | 240,000 | 2,251,200 | 9.3800 | 1.761 | 1.761 | 1.779 | 1.761 | 1.770 | 1,274,628 | 1.7662 | 1.63% |
| 1997-05-08 | 0 | 9.200 | 9.150 | 9.250 | 9.150 | 9.200 | 76,000 | 697,500 | 9.1776 | 1.732 | 1.723 | 1.742 | 1.723 | 1.732 | 403,632 | 1.7281 | 1.10% |
| 1997-05-07 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.300 | 574,000 | 5,258,100 | 9.1605 | 1.713 | 1.713 | 1.732 | 1.713 | 1.751 | 3,048,486 | 1.7248 | -1.09% |
| 1997-05-06 | 0 | 9.200 | 9.100 | 9.200 | 9.200 | 9.350 | 322,000 | 2,992,800 | 9.2944 | 1.732 | 1.713 | 1.732 | 1.732 | 1.761 | 1,710,126 | 1.7500 | 0.00% |
| 1997-05-05 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.250 | 64,000 | 588,600 | 9.1969 | 1.732 | 1.732 | 1.742 | 1.713 | 1.742 | 339,901 | 1.7317 | 1.66% |
| 1997-05-02 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.050 | 558,000 | 5,031,400 | 9.0168 | 1.704 | 1.704 | 1.713 | 1.685 | 1.704 | 2,963,511 | 1.6978 | 1.69% |
| 1997-05-01 | 0 | 8.900 | 8.800 | 8.850 | 8.850 | 9.000 | 394,400 | 3,486,540 | 8.8401 | 1.676 | 1.657 | 1.666 | 1.666 | 1.695 | 2,094,639 | 1.6645 | 0.56% |
| 1997-04-30 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 424,000 | 3,752,000 | 8.8491 | 1.666 | 1.657 | 1.666 | 1.657 | 1.676 | 2,251,843 | 1.6662 | 1.14% |
| 1997-04-29 | 0 | 8.750 | 8.750 | 8.850 | 8.750 | 8.850 | 291,960 | 2,559,440 | 8.7664 | 1.648 | 1.648 | 1.666 | 1.648 | 1.666 | 1,550,585 | 1.6506 | 0.57% |
| 1997-04-28 | 0 | 8.700 | 8.650 | 8.850 | 8.600 | 8.700 | 234,000 | 2,027,000 | 8.6624 | 1.638 | 1.629 | 1.666 | 1.619 | 1.638 | 1,242,763 | 1.6310 | 0.58% |
| 1997-04-25 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.750 | 76,000 | 658,900 | 8.6697 | 1.629 | 1.619 | 1.629 | 1.619 | 1.648 | 403,632 | 1.6324 | -1.14% |
| 1997-04-24 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.750 | 40,000 | 350,000 | 8.7500 | 1.648 | 1.638 | 1.648 | 1.648 | 1.648 | 212,438 | 1.6475 | 0.00% |
| 1997-04-23 | 0 | 8.750 | 8.750 | 8.850 | 8.750 | 8.850 | 44,000 | 388,400 | 8.8273 | 1.648 | 1.648 | 1.666 | 1.648 | 1.666 | 233,682 | 1.6621 | -1.13% |
| 1997-04-22 | 0 | 8.850 | 8.750 | 8.850 | 8.750 | 8.850 | 50,000 | 439,800 | 8.7960 | 1.666 | 1.648 | 1.666 | 1.648 | 1.666 | 265,548 | 1.6562 | 0.00% |
| 1997-04-21 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 8.850 | 50,000 | 440,900 | 8.8180 | 1.666 | 1.657 | 1.676 | 1.657 | 1.666 | 265,548 | 1.6603 | -0.56% |
| 1997-04-18 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.900 | 154,000 | 1,364,700 | 8.8617 | 1.676 | 1.657 | 1.676 | 1.657 | 1.676 | 817,887 | 1.6686 | 0.56% |
| 1997-04-17 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 62,000 | 549,200 | 8.8581 | 1.666 | 1.666 | 1.676 | 1.666 | 1.676 | 329,279 | 1.6679 | 0.00% |
| 1997-04-16 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.950 | 166,000 | 1,470,300 | 8.8572 | 1.666 | 1.657 | 1.666 | 1.657 | 1.685 | 881,618 | 1.6677 | 0.00% |
| 1997-04-15 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 254,000 | 2,256,900 | 8.8854 | 1.666 | 1.666 | 1.676 | 1.666 | 1.676 | 1,348,982 | 1.6730 | -0.56% |
| 1997-04-14 | 0 | 8.900 | 8.800 | 8.900 | 8.900 | 8.950 | 42,000 | 375,300 | 8.9357 | 1.676 | 1.657 | 1.676 | 1.676 | 1.685 | 223,060 | 1.6825 | -0.56% |
| 1997-04-11 | 0 | 8.950 | 8.900 | 9.000 | 8.950 | 9.000 | 118,000 | 1,057,700 | 8.9636 | 1.685 | 1.676 | 1.695 | 1.685 | 1.695 | 626,692 | 1.6878 | -0.56% |
| 1997-04-10 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 56,000 | 503,500 | 8.9911 | 1.695 | 1.685 | 1.695 | 1.685 | 1.695 | 297,413 | 1.6929 | 0.56% |
| 1997-04-09 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.300 | 74,000 | 684,500 | 9.2500 | 1.685 | 1.685 | 1.694 | 1.676 | 1.694 | 406,184 | 1.6852 | -0.54% |
| 1997-04-08 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.300 | 60,000 | 555,400 | 9.2567 | 1.694 | 1.694 | 1.713 | 1.676 | 1.694 | 329,338 | 1.6864 | 1.09% |
| 1997-04-07 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.200 | 96,000 | 876,500 | 9.1302 | 1.676 | 1.658 | 1.676 | 1.658 | 1.676 | 526,941 | 1.6634 | 1.66% |
| 1997-04-04 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.100 | 84,000 | 760,500 | 9.0536 | 1.649 | 1.649 | 1.658 | 1.649 | 1.658 | 461,074 | 1.6494 | 0.56% |
| 1997-04-03 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.050 | 130,000 | 1,166,400 | 8.9723 | 1.640 | 1.640 | 1.649 | 1.621 | 1.649 | 713,566 | 1.6346 | 0.00% |
| 1997-04-02 | 0 | 9.000 | 8.850 | 9.050 | 9.000 | 9.050 | 406,000 | 3,654,100 | 9.0002 | 1.640 | 1.612 | 1.649 | 1.640 | 1.649 | 2,228,523 | 1.6397 | 0.00% |
| 1997-04-01 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.300 | 140,000 | 1,256,200 | 8.9729 | 1.640 | 1.631 | 1.640 | 1.612 | 1.694 | 768,456 | 1.6347 | -1.64% |
| 1997-03-27 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.200 | 122,000 | 1,120,900 | 9.1877 | 1.667 | 1.667 | 1.676 | 1.667 | 1.676 | 669,655 | 1.6738 | -1.61% |
| 1997-03-26 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.400 | 324,000 | 3,014,300 | 9.3034 | 1.694 | 1.685 | 1.694 | 1.694 | 1.713 | 1,778,427 | 1.6949 | 0.54% |
| 1997-03-25 | 0 | 9.250 | 9.250 | 9.300 | 9.150 | 9.300 | 277,000 | 2,553,700 | 9.2191 | 1.685 | 1.685 | 1.694 | 1.667 | 1.694 | 1,520,445 | 1.6796 | 1.65% |
| 1997-03-24 | 0 | 9.100 | 9.100 | 9.300 | 9.000 | 9.200 | 220,560 | 2,011,384 | 9.1194 | 1.658 | 1.658 | 1.694 | 1.640 | 1.676 | 1,210,648 | 1.6614 | 1.11% |
| 1997-03-21 | 0 | 9.000 | 8.950 | 9.150 | 8.900 | 9.000 | 358,000 | 3,208,200 | 8.9615 | 1.640 | 1.631 | 1.667 | 1.621 | 1.640 | 1,965,052 | 1.6326 | 1.12% |
| 1997-03-20 | 0 | 8.900 | 8.850 | 9.000 | 8.900 | 9.150 | 506,000 | 4,544,100 | 8.9804 | 1.621 | 1.612 | 1.640 | 1.621 | 1.667 | 2,777,420 | 1.6361 | -2.73% |
| 1997-03-19 | 0 | 9.150 | 9.100 | 9.150 | 9.150 | 9.200 | 124,000 | 1,137,500 | 9.1734 | 1.667 | 1.658 | 1.667 | 1.667 | 1.676 | 680,633 | 1.6712 | -0.54% |
| 1997-03-18 | 0 | 9.200 | 9.200 | 9.300 | 9.150 | 9.250 | 98,000 | 901,600 | 9.2000 | 1.676 | 1.676 | 1.694 | 1.667 | 1.685 | 537,919 | 1.6761 | -0.54% |
| 1997-03-17 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.250 | 176,000 | 1,619,200 | 9.2000 | 1.685 | 1.676 | 1.685 | 1.667 | 1.685 | 966,059 | 1.6761 | 1.09% |
| 1997-03-14 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.300 | 366,000 | 3,362,500 | 9.1872 | 1.667 | 1.658 | 1.667 | 1.649 | 1.694 | 2,008,964 | 1.6737 | -1.61% |
| 1997-03-13 | 0 | 9.300 | 9.250 | 9.350 | 9.300 | 9.550 | 404,000 | 3,807,000 | 9.4233 | 1.694 | 1.685 | 1.703 | 1.694 | 1.740 | 2,217,545 | 1.7168 | -2.11% |
| 1997-03-12 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.650 | 286,000 | 2,736,400 | 9.5678 | 1.731 | 1.731 | 1.740 | 1.722 | 1.758 | 1,569,846 | 1.7431 | -1.04% |
| 1997-03-11 | 0 | 9.600 | 9.550 | 9.650 | 9.550 | 9.700 | 203,280 | 1,954,804 | 9.6163 | 1.749 | 1.740 | 1.758 | 1.740 | 1.767 | 1,115,798 | 1.7519 | -1.03% |
| 1997-03-10 | 0 | 9.700 | 9.650 | 9.750 | 9.650 | 9.800 | 82,000 | 795,800 | 9.7049 | 1.767 | 1.758 | 1.776 | 1.758 | 1.785 | 450,096 | 1.7681 | -1.02% |
| 1997-03-07 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 168,000 | 1,634,900 | 9.7315 | 1.785 | 1.776 | 1.785 | 1.758 | 1.785 | 922,147 | 1.7729 | 1.55% |
| 1997-03-06 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.700 | 174,000 | 1,684,700 | 9.6822 | 1.758 | 1.758 | 1.767 | 1.758 | 1.767 | 955,081 | 1.7639 | 0.00% |
| 1997-03-05 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.700 | 56,000 | 541,300 | 9.6661 | 1.758 | 1.758 | 1.767 | 1.758 | 1.767 | 307,382 | 1.7610 | 0.00% |
| 1997-03-04 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.700 | 242,000 | 2,343,500 | 9.6839 | 1.758 | 1.758 | 1.767 | 1.758 | 1.767 | 1,328,331 | 1.7642 | -1.03% |
| 1997-03-03 | 0 | 9.750 | 9.700 | 9.750 | 9.650 | 9.800 | 266,000 | 2,578,900 | 9.6951 | 1.776 | 1.767 | 1.776 | 1.758 | 1.785 | 1,460,067 | 1.7663 | 1.04% |
| 1997-02-28 | 0 | 9.650 | 9.650 | 9.700 | 9.550 | 9.700 | 302,000 | 2,902,600 | 9.6113 | 1.758 | 1.758 | 1.767 | 1.740 | 1.767 | 1,657,670 | 1.7510 | 0.52% |
| 1997-02-27 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.600 | 118,000 | 1,129,000 | 9.5678 | 1.749 | 1.740 | 1.749 | 1.740 | 1.749 | 647,699 | 1.7431 | 0.00% |
| 1997-02-26 | 0 | 9.600 | 9.600 | 9.650 | 9.600 | 9.700 | 82,000 | 789,500 | 9.6280 | 1.749 | 1.749 | 1.758 | 1.749 | 1.767 | 450,096 | 1.7541 | -0.52% |
| 1997-02-25 | 0 | 9.650 | 9.600 | 9.700 | 9.600 | 9.650 | 226,000 | 2,175,400 | 9.6257 | 1.758 | 1.749 | 1.767 | 1.749 | 1.758 | 1,240,508 | 1.7536 | 0.52% |
| 1997-02-24 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 78,000 | 745,400 | 9.5564 | 1.749 | 1.740 | 1.749 | 1.731 | 1.749 | 428,140 | 1.7410 | 1.05% |
| 1997-02-21 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.600 | 262,000 | 2,498,200 | 9.5351 | 1.731 | 1.731 | 1.749 | 1.731 | 1.749 | 1,438,111 | 1.7371 | -0.52% |
| 1997-02-20 | 0 | 9.550 | 9.500 | 9.600 | 9.450 | 9.600 | 224,000 | 2,130,400 | 9.5107 | 1.740 | 1.731 | 1.749 | 1.722 | 1.749 | 1,229,530 | 1.7327 | 1.06% |
| 1997-02-19 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.450 | 104,000 | 982,800 | 9.4500 | 1.722 | 1.722 | 1.731 | 1.722 | 1.722 | 570,853 | 1.7216 | 0.00% |
| 1997-02-18 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.450 | 83,000 | 782,550 | 9.4283 | 1.722 | 1.722 | 1.731 | 1.713 | 1.722 | 455,585 | 1.7177 | -0.53% |
| 1997-02-17 | 0 | 9.500 | 9.500 | 9.600 | 9.400 | 9.700 | 92,000 | 884,000 | 9.6087 | 1.731 | 1.731 | 1.749 | 1.713 | 1.767 | 504,985 | 1.7505 | -1.04% |
| 1997-02-14 | 0 | 9.600 | 9.550 | 9.650 | 9.400 | 9.650 | 92,000 | 880,100 | 9.5663 | 1.749 | 1.740 | 1.758 | 1.713 | 1.758 | 504,985 | 1.7428 | -1.03% |
| 1997-02-13 | 0 | 9.700 | 9.600 | 9.700 | 9.650 | 9.800 | 116,000 | 1,131,500 | 9.7543 | 1.767 | 1.749 | 1.767 | 1.758 | 1.785 | 636,721 | 1.7771 | -1.02% |
| 1997-02-12 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 10.00 | 154,000 | 1,504,100 | 9.7669 | 1.785 | 1.776 | 1.785 | 1.767 | 1.822 | 845,302 | 1.7794 | 1.03% |
| 1997-02-11 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 408,000 | 3,941,200 | 9.6598 | 1.767 | 1.758 | 1.767 | 1.758 | 1.767 | 2,239,501 | 1.7599 | 0.52% |
| 1997-02-10 | 0 | 9.650 | 9.650 | 9.800 | 9.650 | 10.00 | 742,640 | 7,386,280 | 9.9460 | 1.758 | 1.758 | 1.785 | 1.758 | 1.822 | 4,076,330 | 1.8120 | -2.53% |
| 1997-02-05 | 0 | 9.900 | 9.800 | 9.900 | 9.750 | 9.900 | 636,000 | 6,217,400 | 9.7758 | 1.804 | 1.785 | 1.804 | 1.776 | 1.804 | 3,490,986 | 1.7810 | 2.06% |
| 1997-02-04 | 0 | 9.700 | 9.700 | 9.900 | 9.700 | 9.900 | 1,202,000 | 11,754,400 | 9.7790 | 1.767 | 1.767 | 1.804 | 1.767 | 1.804 | 6,597,745 | 1.7816 | -0.51% |
| 1997-02-03 | 0 | 9.750 | 9.700 | 9.750 | 9.750 | 9.750 | 84,000 | 819,000 | 9.7500 | 1.776 | 1.767 | 1.776 | 1.776 | 1.776 | 461,074 | 1.7763 | 0.52% |
| 1997-01-31 | 0 | 9.700 | 9.650 | 9.700 | 9.700 | 9.700 | 64,000 | 620,800 | 9.7000 | 1.767 | 1.758 | 1.767 | 1.767 | 1.767 | 351,294 | 1.7672 | 0.00% |
| 1997-01-30 | 0 | 9.700 | 9.650 | 9.700 | 9.700 | 9.800 | 148,000 | 1,442,700 | 9.7480 | 1.767 | 1.758 | 1.767 | 1.767 | 1.785 | 812,368 | 1.7759 | -0.51% |
| 1997-01-29 | 0 | 9.750 | 9.700 | 9.800 | 9.700 | 10.00 | 149,240 | 1,463,304 | 9.8050 | 1.776 | 1.767 | 1.785 | 1.767 | 1.822 | 819,174 | 1.7863 | -1.52% |
| 1997-01-28 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 256,400 | 2,517,240 | 9.8176 | 1.804 | 1.795 | 1.804 | 1.785 | 1.804 | 1,407,372 | 1.7886 | 1.02% |
| 1997-01-27 | 0 | 9.800 | 9.750 | 9.800 | 9.800 | 9.900 | 370,000 | 3,635,100 | 9.8246 | 1.785 | 1.776 | 1.785 | 1.785 | 1.804 | 2,030,920 | 1.7899 | -1.01% |
| 1997-01-24 | 0 | 9.900 | 9.850 | 9.900 | 9.750 | 9.900 | 148,000 | 1,460,500 | 9.8682 | 1.804 | 1.795 | 1.804 | 1.776 | 1.804 | 812,368 | 1.7978 | -0.50% |
| 1997-01-23 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.00 | 280,000 | 2,787,000 | 9.9536 | 1.813 | 1.813 | 1.822 | 1.813 | 1.822 | 1,536,912 | 1.8134 | 0.00% |
| 1997-01-22 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.10 | 281,440 | 2,821,256 | 10.024 | 1.813 | 1.813 | 1.822 | 1.813 | 1.840 | 1,544,816 | 1.8263 | -0.50% |
| 1997-01-21 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.20 | 198,000 | 1,997,100 | 10.086 | 1.822 | 1.822 | 1.831 | 1.822 | 1.858 | 1,086,816 | 1.8376 | -3.38% |
| 1997-01-20 | 0 | 10.35 | 10.20 | 10.40 | 10.25 | 10.55 | 776,000 | 8,049,300 | 10.373 | 1.886 | 1.858 | 1.895 | 1.867 | 1.922 | 4,259,442 | 1.8898 | 1.47% |
| 1997-01-17 | 0 | 10.20 | 10.15 | 10.20 | 9.950 | 10.20 | 990,000 | 9,906,200 | 10.006 | 1.858 | 1.849 | 1.858 | 1.813 | 1.858 | 5,434,082 | 1.8230 | 3.03% |
| 1997-01-16 | 0 | 9.900 | 9.800 | 9.950 | 9.750 | 9.900 | 248,000 | 2,437,400 | 9.8282 | 1.804 | 1.785 | 1.813 | 1.776 | 1.804 | 1,361,265 | 1.7905 | 0.51% |
| 1997-01-15 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 9.950 | 475,000 | 4,689,300 | 9.8722 | 1.795 | 1.795 | 1.804 | 1.785 | 1.813 | 2,607,262 | 1.7986 | 1.03% |
| 1997-01-14 | 0 | 9.750 | 9.750 | 9.800 | 9.750 | 9.800 | 380,000 | 3,706,300 | 9.7534 | 1.776 | 1.776 | 1.785 | 1.776 | 1.785 | 2,085,809 | 1.7769 | -0.51% |
| 1997-01-13 | 0 | 9.800 | 9.700 | 9.800 | 9.650 | 9.800 | 514,000 | 5,008,200 | 9.7436 | 1.785 | 1.767 | 1.785 | 1.758 | 1.785 | 2,821,332 | 1.7751 | 0.00% |
| 1997-01-10 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 242,000 | 2,361,500 | 9.7583 | 1.785 | 1.776 | 1.785 | 1.758 | 1.785 | 1,328,331 | 1.7778 | 2.08% |
| 1997-01-09 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.800 | 348,000 | 3,368,400 | 9.6793 | 1.749 | 1.749 | 1.758 | 1.740 | 1.785 | 1,910,162 | 1.7634 | -1.54% |
| 1997-01-08 | 0 | 9.750 | 9.700 | 9.800 | 9.500 | 9.750 | 356,400 | 3,448,720 | 9.6765 | 1.776 | 1.767 | 1.785 | 1.731 | 1.776 | 1,956,270 | 1.7629 | 2.63% |
| 1997-01-07 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.550 | 189,000 | 1,796,950 | 9.5077 | 1.731 | 1.731 | 1.740 | 1.731 | 1.740 | 1,037,416 | 1.7321 | 0.00% |
| 1997-01-06 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.500 | 168,400 | 1,593,380 | 9.4619 | 1.731 | 1.722 | 1.731 | 1.713 | 1.731 | 924,343 | 1.7238 | 2.15% |
| 1997-01-03 | 0 | 9.300 | 9.300 | 9.400 | 9.300 | 9.350 | 88,000 | 822,000 | 9.3409 | 1.694 | 1.694 | 1.713 | 1.694 | 1.703 | 483,030 | 1.7018 | -0.53% |
| 1997-01-02 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.400 | 296,000 | 2,767,400 | 9.3493 | 1.703 | 1.694 | 1.703 | 1.694 | 1.713 | 1,624,736 | 1.7033 | -2.09% |
| 1996-12-31 | 0 | 9.550 | 9.450 | 9.600 | 9.450 | 9.550 | 118,000 | 1,121,700 | 9.5059 | 1.740 | 1.722 | 1.749 | 1.722 | 1.740 | 647,699 | 1.7318 | 0.53% |
| 1996-12-30 | 0 | 9.500 | 9.450 | 9.550 | 9.450 | 9.500 | 386,000 | 3,666,600 | 9.4990 | 1.731 | 1.722 | 1.740 | 1.722 | 1.731 | 2,118,743 | 1.7306 | 0.53% |
| 1996-12-27 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.500 | 122,000 | 1,153,000 | 9.4508 | 1.722 | 1.713 | 1.722 | 1.713 | 1.731 | 669,655 | 1.7218 | 0.53% |
| 1996-12-24 | 0 | 9.400 | 9.350 | 9.450 | 9.350 | 9.450 | 123,000 | 1,156,250 | 9.4004 | 1.713 | 1.703 | 1.722 | 1.703 | 1.722 | 675,144 | 1.7126 | 1.08% |
| 1996-12-23 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.350 | 78,000 | 726,300 | 9.3115 | 1.694 | 1.694 | 1.703 | 1.694 | 1.703 | 428,140 | 1.6964 | 0.00% |
| 1996-12-20 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 272,000 | 2,521,100 | 9.2688 | 1.694 | 1.694 | 1.703 | 1.676 | 1.703 | 1,493,000 | 1.6886 | 1.64% |
| 1996-12-19 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 110,000 | 1,001,700 | 9.1064 | 1.667 | 1.658 | 1.667 | 1.658 | 1.667 | 603,787 | 1.6590 | 0.55% |
| 1996-12-18 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.150 | 268,000 | 2,439,300 | 9.1019 | 1.658 | 1.649 | 1.667 | 1.649 | 1.667 | 1,471,045 | 1.6582 | 0.00% |
| 1996-12-17 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.150 | 162,000 | 1,475,100 | 9.1056 | 1.658 | 1.649 | 1.667 | 1.649 | 1.667 | 889,213 | 1.6589 | 0.00% |
| 1996-12-16 | 0 | 9.100 | 9.100 | 9.200 | 8.950 | 9.100 | 59,200 | 537,060 | 9.0720 | 1.658 | 1.658 | 1.676 | 1.631 | 1.658 | 324,947 | 1.6528 | 1.11% |
| 1996-12-13 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.050 | 184,000 | 1,656,500 | 9.0027 | 1.640 | 1.640 | 1.667 | 1.640 | 1.649 | 1,009,971 | 1.6401 | -1.10% |
| 1996-12-12 | 0 | 9.100 | 9.050 | 9.150 | 9.000 | 9.100 | 172,000 | 1,554,100 | 9.0355 | 1.658 | 1.649 | 1.667 | 1.640 | 1.658 | 944,103 | 1.6461 | 0.00% |
| 1996-12-11 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.400 | 333,000 | 3,071,100 | 9.2225 | 1.658 | 1.658 | 1.667 | 1.658 | 1.713 | 1,827,828 | 1.6802 | -2.15% |
| 1996-12-10 | 0 | 9.300 | 9.300 | 9.350 | 9.150 | 9.350 | 132,000 | 1,223,400 | 9.2682 | 1.694 | 1.694 | 1.703 | 1.667 | 1.703 | 724,544 | 1.6885 | 2.76% |
| 1996-12-09 | 0 | 9.050 | 9.000 | 9.100 | 8.900 | 9.050 | 170,000 | 1,526,100 | 8.9771 | 1.649 | 1.640 | 1.658 | 1.621 | 1.649 | 933,125 | 1.6355 | -0.55% |
| 1996-12-06 | 0 | 9.100 | 9.050 | 9.150 | 9.000 | 9.350 | 368,000 | 3,382,900 | 9.1927 | 1.658 | 1.649 | 1.667 | 1.640 | 1.703 | 2,019,942 | 1.6748 | -3.19% |
| 1996-12-05 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.450 | 186,000 | 1,744,900 | 9.3812 | 1.713 | 1.713 | 1.722 | 1.703 | 1.722 | 1,020,949 | 1.7091 | 0.53% |
| 1996-12-04 | 0 | 9.350 | 9.300 | 9.400 | 9.250 | 9.400 | 174,000 | 1,631,100 | 9.3741 | 1.703 | 1.694 | 1.713 | 1.685 | 1.713 | 955,081 | 1.7078 | -1.06% |
| 1996-12-03 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.550 | 204,000 | 1,930,100 | 9.4613 | 1.722 | 1.713 | 1.722 | 1.713 | 1.740 | 1,119,750 | 1.7237 | -1.05% |
| 1996-12-02 | 0 | 9.550 | 9.600 | 9.650 | 9.550 | 9.650 | 202,580 | 1,944,294 | 9.5977 | 1.740 | 1.749 | 1.758 | 1.740 | 1.758 | 1,111,956 | 1.7485 | 0.00% |
| 1996-11-29 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.800 | 243,200 | 2,328,000 | 9.5724 | 1.740 | 1.731 | 1.740 | 1.722 | 1.785 | 1,334,918 | 1.7439 | -0.52% |
| 1996-11-28 | 0 | 9.600 | 9.550 | 9.600 | 9.600 | 9.850 | 244,000 | 2,380,300 | 9.7553 | 1.749 | 1.740 | 1.749 | 1.749 | 1.795 | 1,339,309 | 1.7773 | -2.04% |
| 1996-11-27 | 0 | 9.800 | 9.650 | 9.800 | 9.550 | 9.800 | 745,114 | 7,248,764 | 9.7284 | 1.785 | 1.758 | 1.785 | 1.740 | 1.785 | 4,089,910 | 1.7724 | 0.00% |
| 1996-11-26 | 0 | 9.800 | 9.650 | 9.850 | 9.600 | 9.850 | 1,082,560 | 10,498,004 | 9.6974 | 1.785 | 1.758 | 1.795 | 1.749 | 1.795 | 5,942,142 | 1.7667 | 2.62% |
| 1996-11-25 | 0 | 9.550 | 9.500 | 9.550 | 9.400 | 9.600 | 592,066 | 5,642,607 | 9.5304 | 1.740 | 1.731 | 1.740 | 1.713 | 1.749 | 3,249,834 | 1.7363 | 1.60% |
| 1996-11-22 | 0 | 9.400 | 9.300 | 9.400 | 9.100 | 9.400 | 642,800 | 5,927,420 | 9.2213 | 1.713 | 1.694 | 1.713 | 1.658 | 1.713 | 3,528,311 | 1.6800 | 3.87% |
| 1996-11-21 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.150 | 605,600 | 5,473,260 | 9.0377 | 1.649 | 1.640 | 1.649 | 1.631 | 1.667 | 3,324,122 | 1.6465 | 1.69% |
| 1996-11-20 | 0 | 8.900 | 8.900 | 8.950 | 8.600 | 9.000 | 468,000 | 4,173,800 | 8.9184 | 1.621 | 1.621 | 1.631 | 1.567 | 1.640 | 2,568,839 | 1.6248 | 1.14% |
| 1996-11-19 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.950 | 272,000 | 2,408,600 | 8.8551 | 1.603 | 1.603 | 1.612 | 1.603 | 1.631 | 1,493,000 | 1.6133 | -0.56% |
| 1996-11-18 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 246,000 | 2,175,000 | 8.8415 | 1.612 | 1.603 | 1.612 | 1.603 | 1.621 | 1,350,287 | 1.6108 | 1.14% |
| 1996-11-15 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.900 | 158,000 | 1,387,000 | 8.7785 | 1.594 | 1.585 | 1.594 | 1.585 | 1.621 | 867,258 | 1.5993 | -0.57% |
| 1996-11-14 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 148,000 | 1,302,500 | 8.8007 | 1.603 | 1.603 | 1.612 | 1.594 | 1.612 | 812,368 | 1.6033 | 0.00% |
| 1996-11-13 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 483,980 | 4,243,988 | 8.7689 | 1.603 | 1.594 | 1.603 | 1.585 | 1.603 | 2,656,553 | 1.5976 | 1.15% |
| 1996-11-12 | 0 | 8.700 | 8.700 | 8.750 | 8.600 | 8.750 | 504,400 | 4,410,480 | 8.7440 | 1.585 | 1.585 | 1.594 | 1.567 | 1.594 | 2,768,638 | 1.5930 | 0.00% |
| 1996-11-11 | 0 | 8.700 | 8.750 | 8.800 | 8.450 | 8.700 | 111,600 | 966,040 | 8.6563 | 1.585 | 1.594 | 1.603 | 1.539 | 1.585 | 612,569 | 1.5770 | 0.58% |
| 1996-11-08 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.750 | 420,000 | 3,643,900 | 8.6760 | 1.576 | 1.576 | 1.585 | 1.567 | 1.594 | 2,305,368 | 1.5806 | -0.57% |
| 1996-11-07 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 9.000 | 834,400 | 7,316,040 | 8.7680 | 1.585 | 1.576 | 1.585 | 1.585 | 1.640 | 4,579,998 | 1.5974 | -0.57% |
| 1996-11-06 | 0 | 8.750 | 8.750 | 8.800 | 8.600 | 8.800 | 360,000 | 3,139,900 | 8.7219 | 1.594 | 1.594 | 1.603 | 1.567 | 1.603 | 1,976,030 | 1.5890 | 1.16% |
| 1996-11-05 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.850 | 400,000 | 3,490,000 | 8.7250 | 1.576 | 1.576 | 1.585 | 1.576 | 1.612 | 2,195,589 | 1.5896 | -0.57% |
| 1996-11-04 | 0 | 8.700 | 8.650 | 8.750 | 8.450 | 8.700 | 587,400 | 5,024,520 | 8.5538 | 1.585 | 1.576 | 1.594 | 1.539 | 1.585 | 3,224,222 | 1.5584 | 2.96% |
| 1996-11-01 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.550 | 356,400 | 3,017,380 | 8.4663 | 1.539 | 1.539 | 1.549 | 1.539 | 1.558 | 1,956,270 | 1.5424 | 0.00% |
| 1996-10-31 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.500 | 124,000 | 1,047,600 | 8.4484 | 1.539 | 1.539 | 1.549 | 1.530 | 1.549 | 680,633 | 1.5392 | 0.00% |
| 1996-10-30 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.500 | 206,000 | 1,739,900 | 8.4461 | 1.539 | 1.530 | 1.549 | 1.530 | 1.549 | 1,130,728 | 1.5387 | 0.60% |
| 1996-10-29 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.450 | 378,980 | 3,181,218 | 8.3942 | 1.530 | 1.521 | 1.530 | 1.521 | 1.539 | 2,080,211 | 1.5293 | 0.60% |
| 1996-10-28 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.400 | 266,460 | 2,232,672 | 8.3790 | 1.521 | 1.521 | 1.530 | 1.521 | 1.530 | 1,462,592 | 1.5265 | -0.60% |
| 1996-10-25 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.600 | 252,000 | 2,117,200 | 8.4016 | 1.530 | 1.530 | 1.539 | 1.530 | 1.567 | 1,383,221 | 1.5306 | 0.00% |
| 1996-10-24 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.450 | 268,000 | 2,260,700 | 8.4354 | 1.530 | 1.530 | 1.539 | 1.530 | 1.539 | 1,471,045 | 1.5368 | -1.18% |
| 1996-10-23 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.600 | 208,000 | 1,765,800 | 8.4894 | 1.549 | 1.549 | 1.558 | 1.539 | 1.567 | 1,141,706 | 1.5466 | -0.58% |
| 1996-10-22 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.700 | 812,000 | 6,975,400 | 8.5904 | 1.558 | 1.549 | 1.558 | 1.549 | 1.585 | 4,457,045 | 1.5650 | 1.18% |
| 1996-10-18 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.450 | 324,400 | 2,728,840 | 8.4120 | 1.539 | 1.530 | 1.539 | 1.521 | 1.539 | 1,780,623 | 1.5325 | 1.20% |
| 1996-10-17 | 0 | 8.350 | 8.250 | 8.400 | 8.200 | 8.400 | 666,000 | 5,510,300 | 8.2737 | 1.521 | 1.503 | 1.530 | 1.494 | 1.530 | 3,655,655 | 1.5073 | 0.60% |
| 1996-10-16 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.600 | 840,000 | 7,068,000 | 8.4143 | 1.512 | 1.503 | 1.512 | 1.503 | 1.567 | 4,610,737 | 1.5329 | -1.78% |
| 1996-10-15 | 0 | 8.450 | 8.400 | 8.450 | 8.300 | 8.500 | 1,104,800 | 9,296,820 | 8.4149 | 1.539 | 1.530 | 1.539 | 1.512 | 1.549 | 6,064,216 | 1.5331 | 1.81% |
| 1996-10-14 | 0 | 8.300 | 8.250 | 8.300 | 8.000 | 8.300 | 880,000 | 7,217,100 | 8.2013 | 1.512 | 1.503 | 1.512 | 1.457 | 1.512 | 4,830,296 | 1.4941 | 4.40% |
| 1996-10-11 | 0 | 7.950 | 7.900 | 7.950 | 7.800 | 7.950 | 368,000 | 2,900,700 | 7.8823 | 1.448 | 1.439 | 1.448 | 1.421 | 1.448 | 2,019,942 | 1.4360 | 1.27% |
| 1996-10-10 | 0 | 7.850 | 7.850 | 7.900 | 7.700 | 7.850 | 551,000 | 4,293,150 | 7.7916 | 1.430 | 1.430 | 1.439 | 1.403 | 1.430 | 3,024,424 | 1.4195 | 1.95% |
| 1996-10-09 | 0 | 7.700 | 7.650 | 7.750 | 7.650 | 7.700 | 154,000 | 1,184,500 | 7.6916 | 1.403 | 1.394 | 1.412 | 1.394 | 1.403 | 845,302 | 1.4013 | 0.00% |
| 1996-10-08 | 0 | 7.700 | 7.650 | 7.750 | 7.650 | 7.700 | 248,000 | 1,909,400 | 7.6992 | 1.403 | 1.394 | 1.412 | 1.394 | 1.403 | 1,361,265 | 1.4027 | 0.65% |
| 1996-10-07 | 0 | 7.650 | 7.650 | 7.750 | 7.650 | 7.750 | 406,000 | 3,130,200 | 7.7099 | 1.394 | 1.394 | 1.412 | 1.394 | 1.412 | 2,228,523 | 1.4046 | 0.00% |
| 1996-10-04 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 88,580 | 681,450 | 7.6930 | 1.394 | 1.394 | 1.403 | 1.394 | 1.403 | 486,213 | 1.4015 | -1.29% |
| 1996-10-03 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 158,480 | 1,221,140 | 7.7053 | 1.412 | 1.403 | 1.412 | 1.403 | 1.412 | 869,892 | 1.4038 | 1.31% |
| 1996-10-02 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.750 | 203,840 | 1,564,492 | 7.6751 | 1.394 | 1.394 | 1.403 | 1.385 | 1.412 | 1,118,872 | 1.3983 | -1.29% |
| 1996-10-01 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 380,520 | 2,935,300 | 7.7139 | 1.412 | 1.403 | 1.412 | 1.394 | 1.412 | 2,088,664 | 1.4053 | 1.31% |
| 1996-09-30 | 0 | 7.650 | 7.600 | 7.700 | 7.550 | 7.700 | 218,000 | 1,664,000 | 7.6330 | 1.394 | 1.385 | 1.403 | 1.375 | 1.403 | 1,196,596 | 1.3906 | 1.32% |
| 1996-09-27 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 152,000 | 1,145,100 | 7.5336 | 1.375 | 1.366 | 1.375 | 1.357 | 1.375 | 834,324 | 1.3725 | 2.03% |
| 1996-09-26 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.400 | 76,000 | 562,900 | 7.4066 | 1.348 | 1.348 | 1.357 | 1.348 | 1.348 | 417,162 | 1.3494 | 0.68% |
| 1996-09-25 | 0 | 7.350 | 7.350 | 7.500 | 7.350 | 7.450 | 436,801 | 3,219,128 | 7.3698 | 1.339 | 1.339 | 1.366 | 1.339 | 1.357 | 2,397,589 | 1.3427 | 0.00% |
| 1996-09-24 | 0 | 7.350 | 7.300 | 7.400 | 7.350 | 7.450 | 236,000 | 1,739,700 | 7.3716 | 1.339 | 1.330 | 1.348 | 1.339 | 1.357 | 1,295,397 | 1.3430 | -0.68% |
| 1996-09-23 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.450 | 436,400 | 3,236,580 | 7.4165 | 1.348 | 1.339 | 1.357 | 1.339 | 1.357 | 2,395,387 | 1.3512 | -1.33% |
| 1996-09-20 | 0 | 7.500 | 7.450 | 7.550 | 7.500 | 7.550 | 196,000 | 1,478,000 | 7.5408 | 1.366 | 1.357 | 1.375 | 1.366 | 1.375 | 1,075,839 | 1.3738 | 0.00% |
| 1996-09-19 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 120,000 | 905,300 | 7.5442 | 1.366 | 1.366 | 1.375 | 1.366 | 1.385 | 658,677 | 1.3744 | -1.57% |
| 1996-09-18 | 0 | 7.800 | 7.750 | 7.800 | 7.700 | 7.850 | 404,000 | 3,154,000 | 7.8069 | 1.388 | 1.379 | 1.388 | 1.370 | 1.397 | 2,269,928 | 1.3895 | 0.65% |
| 1996-09-17 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 476,800 | 3,683,900 | 7.7263 | 1.379 | 1.370 | 1.379 | 1.370 | 1.379 | 2,678,964 | 1.3751 | 0.65% |
| 1996-09-16 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 650,000 | 5,023,500 | 7.7285 | 1.370 | 1.362 | 1.370 | 1.362 | 1.379 | 3,652,111 | 1.3755 | 0.00% |
| 1996-09-13 | 0 | 7.700 | 7.650 | 7.700 | 7.550 | 7.700 | 572,620 | 4,371,226 | 7.6337 | 1.370 | 1.362 | 1.370 | 1.344 | 1.370 | 3,217,342 | 1.3586 | 1.99% |
| 1996-09-12 | 0 | 7.550 | 7.500 | 7.550 | 7.550 | 7.550 | 166,000 | 1,253,300 | 7.5500 | 1.344 | 1.335 | 1.344 | 1.344 | 1.344 | 932,693 | 1.3437 | 0.00% |
| 1996-09-11 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 88,000 | 668,300 | 7.5943 | 1.344 | 1.344 | 1.353 | 1.344 | 1.353 | 494,440 | 1.3516 | -0.66% |
| 1996-09-10 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 80,000 | 611,200 | 7.6400 | 1.353 | 1.353 | 1.362 | 1.353 | 1.362 | 449,491 | 1.3598 | -0.65% |
| 1996-09-09 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 144,000 | 1,105,600 | 7.6778 | 1.362 | 1.362 | 1.370 | 1.362 | 1.370 | 809,083 | 1.3665 | 0.00% |
| 1996-09-06 | 0 | 7.650 | 7.550 | 7.650 | 7.600 | 7.650 | 22,000 | 167,800 | 7.6273 | 1.362 | 1.344 | 1.362 | 1.353 | 1.362 | 123,610 | 1.3575 | 0.66% |
| 1996-09-05 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.650 | 34,000 | 259,500 | 7.6324 | 1.353 | 1.353 | 1.370 | 1.353 | 1.362 | 191,034 | 1.3584 | -0.65% |
| 1996-09-04 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.650 | 100,000 | 763,000 | 7.6300 | 1.362 | 1.362 | 1.370 | 1.353 | 1.362 | 561,863 | 1.3580 | 0.66% |
| 1996-09-03 | 0 | 7.600 | 7.550 | 7.650 | 7.600 | 7.600 | 20,000 | 152,000 | 7.6000 | 1.353 | 1.344 | 1.362 | 1.353 | 1.353 | 112,373 | 1.3526 | -0.65% |
| 1996-09-02 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.750 | 68,640 | 524,008 | 7.6341 | 1.362 | 1.353 | 1.362 | 1.353 | 1.379 | 385,663 | 1.3587 | 0.00% |
| 1996-08-30 | 0 | 7.650 | 7.650 | 7.750 | 7.550 | 7.650 | 180,640 | 1,381,504 | 7.6478 | 1.362 | 1.362 | 1.379 | 1.344 | 1.362 | 1,014,950 | 1.3612 | -0.65% |
| 1996-08-29 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.800 | 392,000 | 3,034,800 | 7.7418 | 1.370 | 1.370 | 1.379 | 1.370 | 1.388 | 2,202,504 | 1.3779 | 0.00% |
| 1996-08-28 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.800 | 158,000 | 1,226,100 | 7.7601 | 1.370 | 1.370 | 1.379 | 1.370 | 1.388 | 887,744 | 1.3811 | -1.28% |
| 1996-08-27 | 0 | 7.800 | 7.750 | 7.800 | 7.800 | 7.800 | 174,000 | 1,357,200 | 7.8000 | 1.388 | 1.379 | 1.388 | 1.388 | 1.388 | 977,642 | 1.3882 | 0.00% |
| 1996-08-23 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.850 | 236,000 | 1,845,900 | 7.8216 | 1.388 | 1.388 | 1.397 | 1.379 | 1.397 | 1,325,997 | 1.3921 | -0.64% |
| 1996-08-22 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.850 | 188,800 | 1,481,580 | 7.8474 | 1.397 | 1.397 | 1.406 | 1.388 | 1.397 | 1,060,798 | 1.3967 | 0.64% |
| 1996-08-21 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.800 | 74,000 | 577,200 | 7.8000 | 1.388 | 1.388 | 1.397 | 1.388 | 1.388 | 415,779 | 1.3882 | 1.30% |
| 1996-08-20 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 114,000 | 879,500 | 7.7149 | 1.370 | 1.370 | 1.379 | 1.370 | 1.379 | 640,524 | 1.3731 | 0.00% |
| 1996-08-19 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 32,000 | 246,700 | 7.7094 | 1.370 | 1.370 | 1.379 | 1.370 | 1.379 | 179,796 | 1.3721 | 0.00% |
| 1996-08-16 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.700 | 54,000 | 414,200 | 7.6704 | 1.370 | 1.370 | 1.379 | 1.362 | 1.370 | 303,406 | 1.3652 | 0.00% |
| 1996-08-15 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.700 | 152,000 | 1,161,100 | 7.6388 | 1.370 | 1.362 | 1.370 | 1.353 | 1.370 | 854,032 | 1.3596 | 0.00% |
| 1996-08-14 | 0 | 7.700 | 7.650 | 7.750 | 7.650 | 7.700 | 92,000 | 706,700 | 7.6815 | 1.370 | 1.362 | 1.379 | 1.362 | 1.370 | 516,914 | 1.3672 | 0.65% |
| 1996-08-13 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.800 | 320,000 | 2,478,200 | 7.7444 | 1.362 | 1.362 | 1.370 | 1.362 | 1.388 | 1,797,963 | 1.3783 | -1.92% |
| 1996-08-12 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.950 | 119,280 | 934,264 | 7.8325 | 1.388 | 1.388 | 1.406 | 1.388 | 1.415 | 670,191 | 1.3940 | -0.64% |
| 1996-08-09 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.850 | 72,000 | 561,600 | 7.8000 | 1.397 | 1.388 | 1.397 | 1.379 | 1.397 | 404,542 | 1.3882 | 0.00% |
| 1996-08-08 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.900 | 101,800 | 798,200 | 7.8409 | 1.397 | 1.397 | 1.406 | 1.388 | 1.406 | 571,977 | 1.3955 | 1.29% |
| 1996-08-07 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.750 | 172,000 | 1,332,600 | 7.7477 | 1.379 | 1.379 | 1.388 | 1.370 | 1.379 | 966,405 | 1.3789 | 0.65% |
| 1996-08-06 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.800 | 90,580 | 701,050 | 7.7396 | 1.370 | 1.370 | 1.379 | 1.370 | 1.388 | 508,936 | 1.3775 | 0.00% |
| 1996-08-05 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 82,000 | 634,400 | 7.7366 | 1.370 | 1.370 | 1.379 | 1.370 | 1.379 | 460,728 | 1.3770 | 0.65% |
| 1996-08-02 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.650 | 162,000 | 1,239,300 | 7.6500 | 1.362 | 1.353 | 1.362 | 1.362 | 1.362 | 910,219 | 1.3615 | 0.66% |
| 1996-08-01 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.600 | 186,000 | 1,413,000 | 7.5968 | 1.353 | 1.344 | 1.353 | 1.344 | 1.353 | 1,045,066 | 1.3521 | 0.00% |
| 1996-07-31 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.600 | 44,000 | 334,400 | 7.6000 | 1.353 | 1.353 | 1.362 | 1.353 | 1.353 | 247,220 | 1.3526 | 0.00% |
| 1996-07-30 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.650 | 78,000 | 593,900 | 7.6141 | 1.353 | 1.344 | 1.353 | 1.353 | 1.362 | 438,253 | 1.3552 | -0.65% |
| 1996-07-29 | 0 | 7.650 | 7.600 | 7.700 | 7.600 | 7.700 | 130,000 | 999,400 | 7.6877 | 1.362 | 1.353 | 1.370 | 1.353 | 1.370 | 730,422 | 1.3682 | -0.65% |
| 1996-07-26 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.700 | 26,000 | 200,200 | 7.7000 | 1.370 | 1.362 | 1.370 | 1.370 | 1.370 | 146,084 | 1.3704 | 0.65% |
| 1996-07-25 | 0 | 7.650 | 7.600 | 7.750 | 7.600 | 7.800 | 48,000 | 368,000 | 7.6667 | 1.362 | 1.353 | 1.379 | 1.353 | 1.388 | 269,694 | 1.3645 | 0.66% |
| 1996-07-24 | 0 | 7.600 | 7.550 | 7.650 | 7.600 | 7.750 | 268,580 | 2,060,034 | 7.6701 | 1.353 | 1.344 | 1.362 | 1.353 | 1.379 | 1,509,052 | 1.3651 | -1.30% |
| 1996-07-23 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.700 | 88,400 | 676,740 | 7.6554 | 1.370 | 1.370 | 1.379 | 1.362 | 1.370 | 496,687 | 1.3625 | 0.65% |
| 1996-07-22 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.700 | 74,000 | 568,800 | 7.6865 | 1.362 | 1.353 | 1.370 | 1.362 | 1.370 | 415,779 | 1.3680 | -0.65% |
| 1996-07-19 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.850 | 67,000 | 516,300 | 7.7060 | 1.370 | 1.362 | 1.370 | 1.370 | 1.397 | 376,448 | 1.3715 | 0.00% |
| 1996-07-18 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.750 | 64,000 | 495,500 | 7.7422 | 1.370 | 1.362 | 1.379 | 1.370 | 1.379 | 359,593 | 1.3779 | 0.65% |
| 1996-07-17 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.700 | 152,000 | 1,165,200 | 7.6658 | 1.362 | 1.362 | 1.370 | 1.353 | 1.370 | 854,032 | 1.3644 | 0.00% |
| 1996-07-16 | 0 | 7.650 | 7.650 | 7.700 | 7.550 | 7.650 | 228,000 | 1,733,100 | 7.6013 | 1.362 | 1.362 | 1.370 | 1.344 | 1.362 | 1,281,048 | 1.3529 | -1.29% |
| 1996-07-15 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 40,000 | 310,200 | 7.7550 | 1.379 | 1.379 | 1.388 | 1.379 | 1.388 | 224,745 | 1.3802 | 0.00% |
| 1996-07-12 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.800 | 142,333 | 1,100,998 | 7.7354 | 1.379 | 1.379 | 1.388 | 1.370 | 1.388 | 799,717 | 1.3767 | 0.00% |
| 1996-07-11 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 108,000 | 841,900 | 7.7954 | 1.379 | 1.379 | 1.388 | 1.379 | 1.388 | 606,812 | 1.3874 | -0.64% |
| 1996-07-10 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 8.050 | 100,000 | 792,400 | 7.9240 | 1.388 | 1.388 | 1.406 | 1.388 | 1.433 | 561,863 | 1.4103 | -1.89% |
| 1996-07-09 | 0 | 7.950 | 7.900 | 7.950 | 7.800 | 7.950 | 198,000 | 1,563,900 | 7.8985 | 1.415 | 1.406 | 1.415 | 1.388 | 1.415 | 1,112,489 | 1.4058 | 2.58% |
| 1996-07-08 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.850 | 148,000 | 1,149,700 | 7.7682 | 1.379 | 1.379 | 1.388 | 1.379 | 1.397 | 831,558 | 1.3826 | -3.13% |
| 1996-07-05 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.000 | 360,000 | 2,870,200 | 7.9728 | 1.424 | 1.415 | 1.424 | 1.406 | 1.424 | 2,022,708 | 1.4190 | 0.00% |
| 1996-07-04 | 0 | 8.000 | 7.900 | 8.000 | 7.800 | 8.000 | 478,580 | 3,773,608 | 7.8850 | 1.424 | 1.406 | 1.424 | 1.388 | 1.424 | 2,688,965 | 1.4034 | 3.23% |
| 1996-07-03 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.750 | 190,000 | 1,469,000 | 7.7316 | 1.379 | 1.379 | 1.388 | 1.370 | 1.379 | 1,067,540 | 1.3761 | 0.00% |
| 1996-07-02 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 140,000 | 1,083,500 | 7.7393 | 1.379 | 1.370 | 1.379 | 1.370 | 1.379 | 786,609 | 1.3774 | 0.00% |
| 1996-07-01 | 0 | 7.750 | 7.700 | 7.800 | 7.650 | 7.750 | 238,000 | 1,829,300 | 7.6861 | 1.379 | 1.370 | 1.388 | 1.362 | 1.379 | 1,337,235 | 1.3680 | 1.31% |
| 1996-06-28 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.650 | 68,000 | 517,600 | 7.6118 | 1.362 | 1.353 | 1.362 | 1.353 | 1.362 | 382,067 | 1.3547 | 1.32% |
| 1996-06-27 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 506,000 | 3,821,800 | 7.5530 | 1.344 | 1.344 | 1.353 | 1.344 | 1.362 | 2,843,028 | 1.3443 | 0.00% |
| 1996-06-26 | 0 | 7.550 | 7.500 | 7.550 | 7.550 | 7.600 | 294,000 | 2,225,000 | 7.5680 | 1.344 | 1.335 | 1.344 | 1.344 | 1.353 | 1,651,878 | 1.3470 | 0.00% |
| 1996-06-25 | 0 | 7.550 | 7.500 | 7.550 | 7.550 | 7.650 | 302,000 | 2,289,000 | 7.5795 | 1.344 | 1.335 | 1.344 | 1.344 | 1.362 | 1,696,827 | 1.3490 | 0.00% |
| 1996-06-24 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.650 | 540,000 | 4,085,400 | 7.5656 | 1.344 | 1.335 | 1.353 | 1.335 | 1.362 | 3,034,062 | 1.3465 | -1.31% |
| 1996-06-21 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 44,000 | 336,900 | 7.6568 | 1.362 | 1.362 | 1.370 | 1.362 | 1.370 | 247,220 | 1.3628 | -0.65% |
| 1996-06-19 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.750 | 32,000 | 246,600 | 7.7063 | 1.370 | 1.370 | 1.379 | 1.370 | 1.379 | 179,796 | 1.3716 | -0.65% |
| 1996-06-18 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.750 | 12,000 | 92,800 | 7.7333 | 1.379 | 1.379 | 1.388 | 1.370 | 1.379 | 67,424 | 1.3764 | 1.31% |
| 1996-06-14 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 78,000 | 597,000 | 7.6538 | 1.362 | 1.362 | 1.370 | 1.362 | 1.370 | 438,253 | 1.3622 | 0.00% |
| 1996-06-13 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.650 | 218,000 | 1,661,800 | 7.6229 | 1.362 | 1.362 | 1.370 | 1.353 | 1.362 | 1,224,862 | 1.3567 | 0.00% |
| 1996-06-12 | 0 | 7.650 | 7.600 | 7.700 | 7.600 | 7.650 | 166,000 | 1,263,600 | 7.6120 | 1.362 | 1.353 | 1.370 | 1.353 | 1.362 | 932,693 | 1.3548 | 1.32% |
| 1996-06-11 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 622,000 | 4,725,500 | 7.5973 | 1.344 | 1.344 | 1.353 | 1.344 | 1.353 | 3,494,790 | 1.3522 | -0.66% |
| 1996-06-10 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.600 | 188,000 | 1,428,600 | 7.5989 | 1.353 | 1.344 | 1.353 | 1.353 | 1.353 | 1,056,303 | 1.3525 | 0.66% |
| 1996-06-07 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.700 | 674,000 | 5,123,100 | 7.6010 | 1.344 | 1.344 | 1.353 | 1.344 | 1.370 | 3,786,959 | 1.3528 | -0.66% |
| 1996-06-06 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.700 | 828,000 | 6,327,900 | 7.6424 | 1.353 | 1.353 | 1.370 | 1.353 | 1.370 | 4,652,228 | 1.3602 | 0.00% |
| 1996-06-05 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.650 | 326,000 | 2,482,600 | 7.6153 | 1.353 | 1.344 | 1.353 | 1.353 | 1.362 | 1,831,674 | 1.3554 | -0.65% |
| 1996-06-04 | 0 | 7.650 | 7.600 | 7.700 | 7.600 | 7.650 | 374,000 | 2,851,900 | 7.6254 | 1.362 | 1.353 | 1.370 | 1.353 | 1.362 | 2,101,369 | 1.3572 | 1.32% |
| 1996-06-03 | 0 | 7.550 | 7.550 | 7.700 | 7.550 | 7.750 | 713,960 | 5,462,204 | 7.6506 | 1.344 | 1.344 | 1.370 | 1.344 | 1.379 | 4,011,479 | 1.3616 | -1.31% |
| 1996-05-31 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.750 | 626,000 | 4,811,600 | 7.6863 | 1.362 | 1.362 | 1.370 | 1.362 | 1.379 | 3,517,264 | 1.3680 | 0.00% |
| 1996-05-30 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.700 | 176,000 | 1,347,400 | 7.6557 | 1.362 | 1.353 | 1.362 | 1.362 | 1.370 | 988,879 | 1.3626 | 0.66% |
| 1996-05-29 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.650 | 560,000 | 4,269,800 | 7.6246 | 1.353 | 1.344 | 1.353 | 1.353 | 1.362 | 3,146,434 | 1.3570 | -1.30% |
| 1996-05-28 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 230,000 | 1,770,400 | 7.6974 | 1.370 | 1.362 | 1.370 | 1.362 | 1.370 | 1,292,286 | 1.3700 | 0.00% |
| 1996-05-27 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.750 | 198,000 | 1,526,400 | 7.7091 | 1.370 | 1.362 | 1.370 | 1.370 | 1.379 | 1,112,489 | 1.3721 | 0.00% |
| 1996-05-24 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.750 | 210,000 | 1,617,600 | 7.7029 | 1.370 | 1.362 | 1.388 | 1.370 | 1.379 | 1,179,913 | 1.3709 | 0.00% |
| 1996-05-23 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.800 | 270,720 | 2,085,752 | 7.7045 | 1.370 | 1.362 | 1.370 | 1.370 | 1.388 | 1,521,076 | 1.3712 | 0.00% |
| 1996-05-22 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.800 | 462,000 | 3,571,200 | 7.7299 | 1.370 | 1.362 | 1.370 | 1.370 | 1.388 | 2,595,808 | 1.3758 | -0.65% |
| 1996-05-21 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.800 | 388,000 | 3,008,100 | 7.7528 | 1.379 | 1.370 | 1.379 | 1.379 | 1.388 | 2,180,030 | 1.3798 | 0.65% |
| 1996-05-20 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.800 | 320,480 | 2,479,576 | 7.7371 | 1.370 | 1.362 | 1.379 | 1.370 | 1.388 | 1,800,659 | 1.3770 | 0.00% |
| 1996-05-17 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 72,000 | 554,300 | 7.6986 | 1.370 | 1.362 | 1.370 | 1.362 | 1.370 | 404,542 | 1.3702 | 0.00% |
| 1996-05-16 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.700 | 50,000 | 385,000 | 7.7000 | 1.370 | 1.362 | 1.370 | 1.370 | 1.370 | 280,932 | 1.3704 | 0.00% |
| 1996-05-15 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.750 | 98,000 | 756,800 | 7.7224 | 1.370 | 1.362 | 1.370 | 1.370 | 1.379 | 550,626 | 1.3744 | 0.65% |
| 1996-05-14 | 0 | 7.650 | 7.700 | 7.750 | 7.650 | 7.750 | 868,000 | 6,680,800 | 7.6968 | 1.362 | 1.370 | 1.379 | 1.362 | 1.379 | 4,876,973 | 1.3699 | 0.00% |
| 1996-05-13 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 244,000 | 1,876,700 | 7.6914 | 1.362 | 1.362 | 1.370 | 1.362 | 1.370 | 1,370,946 | 1.3689 | 0.00% |
| 1996-05-10 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.750 | 166,000 | 1,271,400 | 7.6590 | 1.362 | 1.353 | 1.362 | 1.362 | 1.379 | 932,693 | 1.3631 | 0.00% |
| 1996-05-09 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.850 | 650,000 | 5,037,700 | 7.7503 | 1.362 | 1.353 | 1.362 | 1.362 | 1.397 | 3,652,111 | 1.3794 | -1.29% |
| 1996-05-08 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 440,000 | 3,431,300 | 7.7984 | 1.379 | 1.379 | 1.388 | 1.379 | 1.388 | 2,472,198 | 1.3880 | -1.90% |
| 1996-05-07 | 0 | 7.900 | 7.850 | 7.950 | 7.900 | 7.950 | 235,380 | 1,860,688 | 7.9050 | 1.406 | 1.397 | 1.415 | 1.406 | 1.415 | 1,322,514 | 1.4069 | -0.63% |
| 1996-05-06 | 0 | 7.950 | 7.900 | 7.950 | 7.950 | 7.950 | 84,000 | 667,800 | 7.9500 | 1.415 | 1.406 | 1.415 | 1.415 | 1.415 | 471,965 | 1.4149 | 0.00% |
| 1996-05-03 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 8.050 | 128,000 | 1,024,400 | 8.0031 | 1.415 | 1.415 | 1.424 | 1.415 | 1.433 | 719,185 | 1.4244 | -1.85% |
| 1996-05-02 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.100 | 62,000 | 502,200 | 8.1000 | 1.442 | 1.433 | 1.442 | 1.442 | 1.442 | 348,355 | 1.4416 | 0.00% |
| 1996-05-01 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.150 | 122,000 | 989,400 | 8.1098 | 1.442 | 1.433 | 1.442 | 1.442 | 1.451 | 685,473 | 1.4434 | 0.00% |
| 1996-04-30 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 334,000 | 2,705,800 | 8.1012 | 1.442 | 1.442 | 1.451 | 1.442 | 1.451 | 1,876,623 | 1.4418 | -0.61% |
| 1996-04-29 | 0 | 8.150 | 8.100 | 8.150 | 8.150 | 8.200 | 138,000 | 1,125,400 | 8.1551 | 1.451 | 1.442 | 1.451 | 1.451 | 1.459 | 775,371 | 1.4514 | 0.62% |
| 1996-04-26 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.100 | 340,000 | 2,754,000 | 8.1000 | 1.442 | 1.442 | 1.451 | 1.442 | 1.442 | 1,910,335 | 1.4416 | 0.00% |
| 1996-04-25 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 78,000 | 634,500 | 8.1346 | 1.442 | 1.442 | 1.451 | 1.442 | 1.451 | 438,253 | 1.4478 | -0.61% |
| 1996-04-24 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.300 | 118,000 | 970,000 | 8.2203 | 1.451 | 1.451 | 1.459 | 1.451 | 1.477 | 662,999 | 1.4630 | -1.21% |
| 1996-04-23 | 0 | 8.250 | 8.200 | 8.300 | 8.250 | 8.350 | 280,000 | 2,318,500 | 8.2804 | 1.468 | 1.459 | 1.477 | 1.468 | 1.486 | 1,573,217 | 1.4737 | -0.60% |
| 1996-04-22 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.550 | 138,000 | 1,160,600 | 8.4101 | 1.477 | 1.477 | 1.486 | 1.477 | 1.522 | 775,371 | 1.4968 | 0.00% |
| 1996-04-19 | 0 | 8.300 | 8.250 | 8.300 | 8.300 | 8.350 | 148,000 | 1,228,700 | 8.3020 | 1.477 | 1.468 | 1.477 | 1.477 | 1.486 | 831,558 | 1.4776 | -1.19% |
| 1996-04-18 | 0 | 8.400 | 8.350 | 8.400 | 8.400 | 8.500 | 242,000 | 2,033,200 | 8.4017 | 1.495 | 1.486 | 1.495 | 1.495 | 1.513 | 1,359,709 | 1.4953 | -1.18% |
| 1996-04-17 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 164,000 | 1,396,000 | 8.5122 | 1.513 | 1.513 | 1.522 | 1.513 | 1.531 | 921,456 | 1.5150 | -1.16% |
| 1996-04-16 | 0 | 8.900 | 8.850 | 8.950 | 8.850 | 8.950 | 228,000 | 2,019,500 | 8.8575 | 1.531 | 1.522 | 1.539 | 1.522 | 1.539 | 1,325,736 | 1.5233 | 1.14% |
| 1996-04-15 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.800 | 112,132 | 986,748 | 8.7999 | 1.513 | 1.505 | 1.513 | 1.513 | 1.513 | 652,006 | 1.5134 | 0.00% |
| 1996-04-12 | 0 | 8.800 | 8.750 | 8.850 | 8.700 | 8.800 | 82,000 | 716,300 | 8.7354 | 1.513 | 1.505 | 1.522 | 1.496 | 1.513 | 476,800 | 1.5023 | 1.15% |
| 1996-04-11 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.800 | 10,640 | 92,508 | 8.6944 | 1.496 | 1.488 | 1.496 | 1.488 | 1.513 | 61,868 | 1.4953 | 0.00% |
| 1996-04-10 | 0 | 8.700 | 8.700 | 8.850 | 8.700 | 8.800 | 66,000 | 577,500 | 8.7500 | 1.496 | 1.496 | 1.522 | 1.496 | 1.513 | 383,766 | 1.5048 | -0.57% |
| 1996-04-09 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.800 | 50,772 | 441,785 | 8.7014 | 1.505 | 1.496 | 1.505 | 1.479 | 1.513 | 295,220 | 1.4965 | -0.57% |
| 1996-04-03 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 77,200 | 678,200 | 8.7850 | 1.513 | 1.505 | 1.513 | 1.505 | 1.513 | 448,890 | 1.5108 | 0.00% |
| 1996-04-02 | 0 | 8.800 | 8.800 | 8.850 | 8.600 | 8.800 | 83,920 | 733,324 | 8.7384 | 1.513 | 1.513 | 1.522 | 1.479 | 1.513 | 487,964 | 1.5028 | 2.33% |
| 1996-04-01 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.700 | 129,000 | 1,117,000 | 8.6589 | 1.479 | 1.479 | 1.488 | 1.479 | 1.496 | 750,087 | 1.4892 | -1.71% |
| 1996-03-29 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.750 | 100,000 | 874,850 | 8.7485 | 1.505 | 1.496 | 1.505 | 1.505 | 1.505 | 581,463 | 1.5046 | 0.57% |
| 1996-03-28 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.800 | 18,000 | 157,500 | 8.7500 | 1.496 | 1.496 | 1.505 | 1.496 | 1.513 | 104,663 | 1.5048 | -1.14% |
| 1996-03-27 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 154,000 | 1,346,800 | 8.7455 | 1.513 | 1.505 | 1.513 | 1.496 | 1.513 | 895,453 | 1.5040 | 0.57% |
| 1996-03-26 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.950 | 164,000 | 1,452,500 | 8.8567 | 1.505 | 1.505 | 1.513 | 1.505 | 1.539 | 953,600 | 1.5232 | -1.69% |
| 1996-03-25 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.000 | 126,000 | 1,129,100 | 8.9611 | 1.531 | 1.531 | 1.539 | 1.531 | 1.548 | 732,644 | 1.5411 | 0.56% |
| 1996-03-22 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.850 | 252,000 | 2,222,400 | 8.8190 | 1.522 | 1.513 | 1.522 | 1.513 | 1.522 | 1,465,287 | 1.5167 | 1.72% |
| 1996-03-21 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.750 | 456,000 | 3,969,200 | 8.7044 | 1.496 | 1.496 | 1.505 | 1.488 | 1.505 | 2,651,472 | 1.4970 | 0.58% |
| 1996-03-20 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 94,000 | 815,700 | 8.6777 | 1.488 | 1.488 | 1.496 | 1.488 | 1.496 | 546,575 | 1.4924 | 0.58% |
| 1996-03-19 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.600 | 172,000 | 1,479,000 | 8.5988 | 1.479 | 1.479 | 1.488 | 1.470 | 1.479 | 1,000,117 | 1.4788 | 1.78% |
| 1996-03-18 | 0 | 8.450 | 8.500 | 8.550 | 8.450 | 8.600 | 411,320 | 3,499,290 | 8.5075 | 1.453 | 1.462 | 1.470 | 1.453 | 1.479 | 2,391,674 | 1.4631 | -1.74% |
| 1996-03-15 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.750 | 610,000 | 5,272,300 | 8.6431 | 1.479 | 1.470 | 1.479 | 1.462 | 1.505 | 3,546,925 | 1.4864 | 1.18% |
| 1996-03-14 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.700 | 1,050,000 | 8,975,600 | 8.5482 | 1.462 | 1.453 | 1.462 | 1.453 | 1.496 | 6,105,363 | 1.4701 | -1.16% |
| 1996-03-13 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.800 | 874,000 | 7,625,500 | 8.7248 | 1.479 | 1.479 | 1.496 | 1.479 | 1.513 | 5,081,988 | 1.5005 | -5.49% |
| 1996-03-12 | 0 | 9.100 | 9.100 | 9.150 | 8.950 | 9.400 | 350,000 | 3,186,200 | 9.1034 | 1.565 | 1.565 | 1.574 | 1.539 | 1.617 | 2,035,121 | 1.5656 | 4.00% |
| 1996-03-11 | 0 | 8.750 | 8.700 | 8.750 | 8.400 | 9.400 | 544,000 | 4,717,700 | 8.6722 | 1.505 | 1.496 | 1.505 | 1.445 | 1.617 | 3,163,160 | 1.4915 | -8.85% |
| 1996-03-08 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.650 | 186,400 | 1,786,820 | 9.5859 | 1.651 | 1.651 | 1.660 | 1.642 | 1.660 | 1,083,847 | 1.6486 | 0.52% |
| 1996-03-07 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.600 | 590,580 | 5,619,565 | 9.5153 | 1.642 | 1.634 | 1.642 | 1.625 | 1.651 | 3,434,005 | 1.6364 | 0.53% |
| 1996-03-06 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.650 | 327,580 | 3,120,917 | 9.5272 | 1.634 | 1.634 | 1.642 | 1.625 | 1.660 | 1,904,757 | 1.6385 | -0.52% |
| 1996-03-05 | 0 | 9.550 | 9.550 | 9.650 | 9.300 | 9.650 | 634,960 | 5,992,980 | 9.4384 | 1.642 | 1.642 | 1.660 | 1.599 | 1.660 | 3,692,059 | 1.6232 | 2.14% |
| 1996-03-04 | 0 | 9.350 | 9.250 | 9.350 | 9.000 | 9.350 | 592,400 | 5,425,340 | 9.1582 | 1.608 | 1.591 | 1.608 | 1.548 | 1.608 | 3,444,588 | 1.5750 | 5.06% |
| 1996-03-01 | 0 | 8.900 | 8.900 | 8.950 | 8.850 | 8.950 | 174,000 | 1,549,400 | 8.9046 | 1.531 | 1.531 | 1.539 | 1.522 | 1.539 | 1,011,746 | 1.5314 | 0.00% |
| 1996-02-29 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.100 | 239,260 | 2,138,151 | 8.9365 | 1.531 | 1.522 | 1.531 | 1.522 | 1.565 | 1,391,209 | 1.5369 | -0.56% |
| 1996-02-28 | 0 | 8.950 | 8.900 | 9.000 | 8.850 | 9.000 | 92,000 | 818,900 | 8.9011 | 1.539 | 1.531 | 1.548 | 1.522 | 1.548 | 534,946 | 1.5308 | 1.70% |
| 1996-02-27 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.800 | 30,000 | 263,800 | 8.7933 | 1.513 | 1.513 | 1.531 | 1.505 | 1.513 | 174,439 | 1.5123 | 0.57% |
| 1996-02-26 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.850 | 64,000 | 563,000 | 8.7969 | 1.505 | 1.505 | 1.513 | 1.505 | 1.522 | 372,136 | 1.5129 | -1.13% |
| 1996-02-23 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 9.000 | 86,400 | 769,260 | 8.9035 | 1.522 | 1.522 | 1.531 | 1.522 | 1.548 | 502,384 | 1.5312 | -0.56% |
| 1996-02-22 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.950 | 68,000 | 606,800 | 8.9235 | 1.531 | 1.531 | 1.539 | 1.531 | 1.539 | 395,395 | 1.5347 | -0.56% |
| 1996-02-16 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 96,000 | 855,700 | 8.9135 | 1.539 | 1.531 | 1.539 | 1.531 | 1.539 | 558,205 | 1.5330 | 0.56% |
| 1996-02-15 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.900 | 80,000 | 712,000 | 8.9000 | 1.531 | 1.531 | 1.539 | 1.531 | 1.531 | 465,171 | 1.5306 | 1.14% |
| 1996-02-14 | 0 | 8.800 | 8.800 | 9.000 | 8.750 | 8.900 | 246,220 | 2,169,994 | 8.8132 | 1.513 | 1.513 | 1.548 | 1.505 | 1.531 | 1,431,679 | 1.5157 | 0.57% |
| 1996-02-13 | 0 | 8.750 | 8.750 | 8.850 | 8.750 | 8.950 | 252,000 | 2,228,600 | 8.8437 | 1.505 | 1.505 | 1.522 | 1.505 | 1.539 | 1,465,287 | 1.5209 | -1.13% |
| 1996-02-12 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 62,000 | 551,000 | 8.8871 | 1.522 | 1.522 | 1.531 | 1.522 | 1.531 | 360,507 | 1.5284 | -1.67% |
| 1996-02-09 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.000 | 31,000 | 278,750 | 8.9919 | 1.548 | 1.539 | 1.548 | 1.548 | 1.548 | 180,254 | 1.5464 | 0.00% |
| 1996-02-08 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.100 | 192,000 | 1,729,900 | 9.0099 | 1.548 | 1.539 | 1.548 | 1.539 | 1.565 | 1,116,409 | 1.5495 | -1.10% |
| 1996-02-07 | 0 | 9.100 | 9.050 | 9.150 | 9.000 | 9.100 | 296,000 | 2,681,600 | 9.0595 | 1.565 | 1.556 | 1.574 | 1.548 | 1.565 | 1,721,131 | 1.5580 | 0.00% |
| 1996-02-06 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.150 | 220,640 | 2,004,264 | 9.0839 | 1.565 | 1.556 | 1.574 | 1.556 | 1.574 | 1,282,940 | 1.5622 | -0.55% |
| 1996-02-05 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.200 | 370,580 | 3,379,904 | 9.1206 | 1.574 | 1.565 | 1.582 | 1.565 | 1.582 | 2,154,786 | 1.5686 | 0.00% |
| 1996-02-02 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.250 | 236,400 | 2,172,780 | 9.1911 | 1.574 | 1.574 | 1.582 | 1.565 | 1.591 | 1,374,579 | 1.5807 | -0.54% |
| 1996-02-01 | 0 | 9.200 | 9.150 | 9.200 | 8.950 | 9.200 | 528,580 | 4,802,704 | 9.0860 | 1.582 | 1.574 | 1.582 | 1.539 | 1.582 | 3,073,498 | 1.5626 | 2.22% |
| 1996-01-31 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.050 | 1,171,640 | 10,548,302 | 9.0030 | 1.548 | 1.548 | 1.556 | 1.539 | 1.556 | 6,812,655 | 1.5483 | 0.56% |
| 1996-01-30 | 0 | 8.950 | 8.850 | 9.000 | 8.800 | 8.950 | 392,000 | 3,489,800 | 8.9026 | 1.539 | 1.522 | 1.548 | 1.513 | 1.539 | 2,279,336 | 1.5311 | 1.70% |
| 1996-01-29 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.900 | 68,580 | 605,401 | 8.8277 | 1.513 | 1.505 | 1.522 | 1.513 | 1.531 | 398,767 | 1.5182 | -1.12% |
| 1996-01-26 | 0 | 8.900 | 8.900 | 8.950 | 8.850 | 8.950 | 340,000 | 3,024,800 | 8.8965 | 1.531 | 1.531 | 1.539 | 1.522 | 1.539 | 1,976,975 | 1.5300 | -0.56% |
| 1996-01-25 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.000 | 564,000 | 5,030,800 | 8.9199 | 1.539 | 1.531 | 1.539 | 1.522 | 1.548 | 3,279,452 | 1.5340 | 1.13% |
| 1996-01-24 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 345,320 | 3,044,286 | 8.8158 | 1.522 | 1.513 | 1.522 | 1.513 | 1.531 | 2,007,909 | 1.5161 | 0.00% |
| 1996-01-23 | 0 | 8.850 | 8.800 | 8.900 | 8.700 | 8.850 | 498,000 | 4,361,400 | 8.7578 | 1.522 | 1.513 | 1.531 | 1.496 | 1.522 | 2,895,687 | 1.5062 | 0.57% |
| 1996-01-22 | 0 | 8.800 | 8.700 | 8.800 | 8.650 | 8.800 | 704,400 | 6,133,960 | 8.7081 | 1.513 | 1.496 | 1.513 | 1.488 | 1.513 | 4,095,827 | 1.4976 | 3.53% |
| 1996-01-19 | 0 | 8.500 | 8.450 | 8.550 | 8.500 | 8.600 | 490,000 | 4,169,500 | 8.5092 | 1.462 | 1.453 | 1.470 | 1.462 | 1.479 | 2,849,170 | 1.4634 | 0.59% |
| 1996-01-18 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.550 | 462,000 | 3,921,300 | 8.4877 | 1.453 | 1.453 | 1.462 | 1.445 | 1.470 | 2,686,360 | 1.4597 | -0.59% |
| 1996-01-17 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.700 | 648,000 | 5,561,200 | 8.5821 | 1.462 | 1.462 | 1.479 | 1.462 | 1.496 | 3,767,881 | 1.4759 | -1.16% |
| 1996-01-16 | 0 | 8.600 | 8.600 | 8.650 | 8.250 | 8.600 | 581,240 | 4,864,351 | 8.3689 | 1.479 | 1.479 | 1.488 | 1.419 | 1.479 | 3,379,697 | 1.4393 | 4.24% |
| 1996-01-15 | 0 | 8.250 | 8.200 | 8.300 | 8.100 | 8.300 | 324,000 | 2,660,400 | 8.2111 | 1.419 | 1.410 | 1.427 | 1.393 | 1.427 | 1,883,941 | 1.4121 | 2.48% |
| 1996-01-12 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.100 | 610,000 | 4,912,700 | 8.0536 | 1.384 | 1.376 | 1.384 | 1.376 | 1.393 | 3,546,925 | 1.3851 | 1.90% |
| 1996-01-11 | 0 | 7.900 | 8.000 | 8.050 | 7.700 | 8.000 | 216,640 | 1,697,064 | 7.8336 | 1.359 | 1.376 | 1.384 | 1.324 | 1.376 | 1,259,682 | 1.3472 | 1.28% |
| 1996-01-10 | 0 | 7.800 | 7.750 | 7.850 | 7.750 | 7.850 | 180,000 | 1,405,100 | 7.8061 | 1.341 | 1.333 | 1.350 | 1.333 | 1.350 | 1,046,634 | 1.3425 | -0.64% |
| 1996-01-09 | 0 | 7.850 | 7.850 | 7.900 | 7.850 | 7.950 | 46,000 | 362,900 | 7.8891 | 1.350 | 1.350 | 1.359 | 1.350 | 1.367 | 267,473 | 1.3568 | -1.26% |
| 1996-01-08 | 0 | 7.950 | 7.900 | 8.000 | 7.950 | 8.100 | 298,000 | 2,386,000 | 8.0067 | 1.367 | 1.359 | 1.376 | 1.367 | 1.393 | 1,732,760 | 1.3770 | 0.00% |
| 1996-01-05 | 0 | 7.950 | 7.900 | 7.950 | 7.750 | 8.000 | 352,000 | 2,770,500 | 7.8707 | 1.367 | 1.359 | 1.367 | 1.333 | 1.376 | 2,046,750 | 1.3536 | 1.92% |
| 1996-01-04 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.900 | 266,000 | 2,085,000 | 7.8383 | 1.341 | 1.341 | 1.359 | 1.341 | 1.359 | 1,546,692 | 1.3480 | 1.30% |
| 1996-01-03 | 0 | 7.700 | 7.650 | 7.750 | 7.550 | 7.700 | 220,000 | 1,677,800 | 7.6264 | 1.324 | 1.316 | 1.333 | 1.298 | 1.324 | 1,279,219 | 1.3116 | 1.99% |
| 1996-01-02 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.550 | 118,000 | 890,700 | 7.5483 | 1.298 | 1.298 | 1.307 | 1.290 | 1.298 | 686,127 | 1.2982 | 0.67% |
| 1995-12-29 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.500 | 102,000 | 757,100 | 7.4225 | 1.290 | 1.281 | 1.290 | 1.273 | 1.290 | 593,092 | 1.2765 | 0.67% |
| 1995-12-28 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 36,000 | 268,300 | 7.4528 | 1.281 | 1.281 | 1.290 | 1.281 | 1.290 | 209,327 | 1.2817 | 0.00% |
| 1995-12-27 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.450 | 30,000 | 223,700 | 7.4567 | 1.281 | 1.281 | 1.290 | 1.281 | 1.281 | 174,439 | 1.2824 | 0.00% |
| 1995-12-22 | 0 | 7.450 | 7.400 | 7.450 | 7.450 | 7.450 | 62,000 | 460,400 | 7.4258 | 1.281 | 1.273 | 1.281 | 1.281 | 1.281 | 360,507 | 1.2771 | 0.68% |
| 1995-12-21 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.400 | 72,000 | 532,800 | 7.4000 | 1.273 | 1.264 | 1.281 | 1.273 | 1.273 | 418,653 | 1.2727 | 0.00% |
| 1995-12-20 | 0 | 7.400 | 7.350 | - | 7.350 | 7.400 | 48,000 | 349,900 | 7.2896 | 1.273 | 1.264 | - | 1.264 | 1.273 | 279,102 | 1.2537 | 1.37% |
| 1995-12-19 | 0 | 7.300 | 7.300 | 7.350 | 7.200 | 7.350 | 272,000 | 1,988,800 | 7.3118 | 1.255 | 1.255 | 1.264 | 1.238 | 1.264 | 1,581,580 | 1.2575 | -0.68% |
| 1995-12-18 | 0 | 7.350 | 7.300 | 7.400 | 7.300 | 7.350 | 84,000 | 615,600 | 7.3286 | 1.264 | 1.255 | 1.273 | 1.255 | 1.264 | 488,429 | 1.2604 | 0.68% |
| 1995-12-15 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.350 | 320,000 | 2,349,300 | 7.3416 | 1.255 | 1.255 | 1.264 | 1.255 | 1.264 | 1,860,682 | 1.2626 | -1.35% |
| 1995-12-14 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.450 | 204,800 | 1,516,320 | 7.4039 | 1.273 | 1.264 | 1.281 | 1.273 | 1.281 | 1,190,837 | 1.2733 | -0.67% |
| 1995-12-13 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 74,000 | 554,000 | 7.4865 | 1.281 | 1.281 | 1.290 | 1.281 | 1.290 | 430,283 | 1.2875 | 0.00% |
| 1995-12-12 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.500 | 140,000 | 1,049,100 | 7.4936 | 1.281 | 1.281 | 1.290 | 1.273 | 1.290 | 814,048 | 1.2887 | 0.00% |
| 1995-12-11 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 16,000 | 118,800 | 7.4250 | 1.281 | 1.273 | 1.281 | 1.273 | 1.281 | 93,034 | 1.2770 | 0.00% |
| 1995-12-08 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.450 | 96,000 | 715,200 | 7.4500 | 1.281 | 1.281 | 1.298 | 1.281 | 1.281 | 558,205 | 1.2813 | -0.67% |
| 1995-12-07 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.500 | 88,000 | 656,700 | 7.4625 | 1.290 | 1.281 | 1.290 | 1.281 | 1.290 | 511,688 | 1.2834 | -0.66% |
| 1995-12-06 | 0 | 7.550 | 7.450 | 7.550 | 7.450 | 7.550 | 158,000 | 1,184,100 | 7.4943 | 1.298 | 1.281 | 1.298 | 1.281 | 1.298 | 918,712 | 1.2889 | 0.67% |
| 1995-12-05 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 181,880 | 1,370,760 | 7.5366 | 1.290 | 1.290 | 1.298 | 1.290 | 1.307 | 1,057,565 | 1.2961 | 0.00% |
| 1995-12-04 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 63,300 | 476,325 | 7.5249 | 1.290 | 1.290 | 1.298 | 1.290 | 1.298 | 368,066 | 1.2941 | 0.67% |
| 1995-12-01 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 203,580 | 1,528,955 | 7.5103 | 1.281 | 1.281 | 1.290 | 1.281 | 1.298 | 1,183,743 | 1.2916 | 0.00% |
| 1995-11-30 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 830,000 | 6,177,000 | 7.4422 | 1.281 | 1.273 | 1.281 | 1.273 | 1.290 | 4,826,144 | 1.2799 | 0.68% |
| 1995-11-29 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 292,000 | 2,167,700 | 7.4236 | 1.273 | 1.273 | 1.281 | 1.273 | 1.281 | 1,697,872 | 1.2767 | 0.00% |
| 1995-11-28 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.400 | 346,000 | 2,555,000 | 7.3844 | 1.273 | 1.273 | 1.281 | 1.264 | 1.273 | 2,011,863 | 1.2700 | 0.68% |
| 1995-11-27 | 0 | 7.350 | 7.300 | 7.350 | 7.350 | 7.550 | 369,260 | 2,726,950 | 7.3849 | 1.264 | 1.255 | 1.264 | 1.264 | 1.298 | 2,147,111 | 1.2701 | 0.00% |
| 1995-11-24 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.350 | 765,160 | 5,590,978 | 7.3069 | 1.264 | 1.255 | 1.264 | 1.255 | 1.264 | 4,449,124 | 1.2566 | 0.68% |
| 1995-11-23 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.400 | 942,000 | 6,881,900 | 7.3056 | 1.255 | 1.255 | 1.264 | 1.255 | 1.273 | 5,477,383 | 1.2564 | -0.68% |
| 1995-11-22 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.400 | 770,000 | 5,630,500 | 7.3123 | 1.264 | 1.255 | 1.264 | 1.255 | 1.273 | 4,477,266 | 1.2576 | 0.00% |
| 1995-11-21 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.350 | 165,000 | 1,211,550 | 7.3427 | 1.264 | 1.255 | 1.264 | 1.255 | 1.264 | 959,414 | 1.2628 | 0.00% |
| 1995-11-20 | 0 | 7.350 | 7.300 | 7.400 | 7.250 | 7.350 | 564,100 | 4,120,930 | 7.3053 | 1.264 | 1.255 | 1.273 | 1.247 | 1.264 | 3,280,034 | 1.2564 | 0.00% |
| 1995-11-17 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.350 | 82,000 | 597,000 | 7.2805 | 1.264 | 1.255 | 1.264 | 1.247 | 1.264 | 476,800 | 1.2521 | 0.00% |
| 1995-11-16 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.450 | 124,100 | 912,720 | 7.3547 | 1.264 | 1.264 | 1.273 | 1.255 | 1.281 | 721,596 | 1.2649 | -0.68% |
| 1995-11-15 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.400 | 214,000 | 1,583,600 | 7.4000 | 1.273 | 1.273 | 1.281 | 1.273 | 1.273 | 1,244,331 | 1.2727 | 0.00% |
| 1995-11-14 | 0 | 7.400 | 7.350 | 7.500 | 7.400 | 7.500 | 134,000 | 1,000,200 | 7.4642 | 1.273 | 1.264 | 1.290 | 1.273 | 1.290 | 779,161 | 1.2837 | -1.33% |
| 1995-11-13 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 48,400 | 362,160 | 7.4826 | 1.290 | 1.290 | 1.298 | 1.273 | 1.290 | 281,428 | 1.2869 | 1.35% |
| 1995-11-10 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.450 | 110,000 | 815,900 | 7.4173 | 1.273 | 1.273 | 1.290 | 1.273 | 1.281 | 639,609 | 1.2756 | -1.33% |
| 1995-11-09 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 41,000 | 308,700 | 7.5293 | 1.290 | 1.290 | 1.298 | 1.290 | 1.298 | 238,400 | 1.2949 | 0.67% |
| 1995-11-08 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.550 | 100,000 | 752,200 | 7.5220 | 1.281 | 1.281 | 1.298 | 1.281 | 1.298 | 581,463 | 1.2936 | -1.97% |
| 1995-11-07 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.650 | 30,000 | 228,500 | 7.6167 | 1.307 | 1.307 | 1.324 | 1.307 | 1.316 | 174,439 | 1.3099 | -1.30% |
| 1995-11-06 | 0 | 7.700 | 7.600 | 7.800 | 7.700 | 7.750 | 54,000 | 417,900 | 7.7389 | 1.324 | 1.307 | 1.341 | 1.324 | 1.333 | 313,990 | 1.3309 | -0.65% |
| 1995-11-03 | 0 | 7.750 | 7.700 | 7.800 | 7.700 | 7.750 | 134,000 | 1,035,800 | 7.7299 | 1.333 | 1.324 | 1.341 | 1.324 | 1.333 | 779,161 | 1.3294 | 0.65% |
| 1995-11-02 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 22,000 | 169,300 | 7.6955 | 1.324 | 1.316 | 1.324 | 1.316 | 1.324 | 127,922 | 1.3235 | 0.65% |
| 1995-10-31 | 0 | 7.650 | 7.650 | 7.750 | 7.600 | 7.700 | 64,000 | 490,600 | 7.6656 | 1.316 | 1.316 | 1.333 | 1.307 | 1.324 | 372,136 | 1.3183 | 0.66% |
| 1995-10-30 | 0 | 7.600 | 7.550 | 7.700 | 7.600 | 7.700 | 58,000 | 443,000 | 7.6379 | 1.307 | 1.298 | 1.324 | 1.307 | 1.324 | 337,249 | 1.3136 | -0.65% |
| 1995-10-27 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 60,000 | 461,500 | 7.6917 | 1.316 | 1.316 | 1.324 | 1.316 | 1.324 | 348,878 | 1.3228 | -1.29% |
| 1995-10-26 | 0 | 7.750 | 7.750 | 7.900 | 7.750 | 7.800 | 78,000 | 607,400 | 7.7872 | 1.333 | 1.333 | 1.359 | 1.333 | 1.341 | 453,541 | 1.3392 | -1.27% |
| 1995-10-25 | 0 | 7.850 | 7.800 | 8.000 | 7.850 | 7.900 | 30,580 | 240,579 | 7.8672 | 1.350 | 1.341 | 1.376 | 1.350 | 1.359 | 177,811 | 1.3530 | -0.63% |
| 1995-10-24 | 0 | 7.900 | 7.850 | 7.950 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 1.359 | 1.350 | 1.367 | 1.359 | 1.359 | 58,146 | 1.3586 | -1.25% |
| 1995-10-23 | 0 | 8.000 | 7.900 | 8.000 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 1.376 | 1.359 | 1.376 | 1.376 | 1.376 | 11,629 | 1.3758 | 0.63% |
| 1995-10-20 | 0 | 7.950 | 7.900 | 8.050 | 7.950 | 8.000 | 52,000 | 414,200 | 7.9654 | 1.367 | 1.359 | 1.384 | 1.367 | 1.376 | 302,361 | 1.3699 | 0.00% |
| 1995-10-19 | 0 | 7.950 | 7.950 | 8.050 | 7.950 | 8.050 | 62,580 | 502,424 | 8.0285 | 1.367 | 1.367 | 1.384 | 1.367 | 1.384 | 363,880 | 1.3807 | -0.63% |
| 1995-10-18 | 0 | 8.000 | 7.950 | 8.100 | 8.000 | 8.150 | 92,000 | 742,500 | 8.0707 | 1.376 | 1.367 | 1.393 | 1.376 | 1.402 | 534,946 | 1.3880 | -1.84% |
| 1995-10-17 | 0 | 8.150 | 8.000 | 8.200 | 8.000 | 8.150 | 104,000 | 845,900 | 8.1337 | 1.402 | 1.376 | 1.410 | 1.376 | 1.402 | 604,722 | 1.3988 | -0.61% |
| 1995-10-16 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.200 | 338,400 | 2,772,560 | 8.1931 | 1.410 | 1.410 | 1.419 | 1.402 | 1.410 | 1,967,671 | 1.4091 | 0.61% |
| 1995-10-13 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.150 | 136,000 | 1,105,100 | 8.1257 | 1.402 | 1.402 | 1.410 | 1.393 | 1.402 | 790,790 | 1.3975 | 0.62% |
| 1995-10-12 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 136,000 | 1,092,800 | 8.0353 | 1.393 | 1.384 | 1.393 | 1.376 | 1.393 | 790,790 | 1.3819 | 0.62% |
| 1995-10-11 | 0 | 8.050 | 8.050 | 8.100 | 7.950 | 8.100 | 80,000 | 645,000 | 8.0625 | 1.384 | 1.384 | 1.393 | 1.367 | 1.393 | 465,171 | 1.3866 | -1.23% |
| 1995-10-10 | 0 | 8.150 | 8.150 | 8.200 | 8.050 | 8.150 | 164,000 | 1,325,900 | 8.0848 | 1.402 | 1.402 | 1.410 | 1.384 | 1.402 | 953,600 | 1.3904 | 0.00% |
| 1995-10-09 | 0 | 8.150 | 8.100 | 8.200 | 8.050 | 8.150 | 362,000 | 2,945,860 | 8.1377 | 1.402 | 1.393 | 1.410 | 1.384 | 1.402 | 2,104,897 | 1.3995 | -0.61% |
| 1995-10-06 | 0 | 8.200 | 8.200 | 8.250 | 8.050 | 8.200 | 150,000 | 1,222,000 | 8.1467 | 1.410 | 1.410 | 1.419 | 1.384 | 1.410 | 872,195 | 1.4011 | 0.61% |
| 1995-10-05 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.200 | 300,000 | 2,448,800 | 8.1627 | 1.402 | 1.402 | 1.410 | 1.402 | 1.410 | 1,744,390 | 1.4038 | -1.21% |
| 1995-10-04 | 0 | 8.250 | 8.250 | 8.300 | 8.050 | 8.250 | 222,540 | 1,816,393 | 8.1621 | 1.419 | 1.419 | 1.427 | 1.384 | 1.419 | 1,293,988 | 1.4037 | 1.85% |
| 1995-10-03 | 0 | 8.100 | 8.100 | 8.300 | 8.050 | 8.100 | 132,000 | 1,068,400 | 8.0939 | 1.393 | 1.393 | 1.427 | 1.384 | 1.393 | 767,531 | 1.3920 | 0.00% |
| 1995-10-02 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 155,000 | 1,255,550 | 8.1003 | 1.393 | 1.393 | 1.402 | 1.393 | 1.402 | 901,268 | 1.3931 | 0.00% |
| 1995-09-29 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.100 | 156,000 | 1,263,200 | 8.0974 | 1.393 | 1.393 | 1.402 | 1.376 | 1.393 | 907,083 | 1.3926 | 0.00% |
| 1995-09-28 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.100 | 466,000 | 3,756,000 | 8.0601 | 1.393 | 1.393 | 1.402 | 1.384 | 1.393 | 2,709,618 | 1.3862 | 0.00% |
| 1995-09-27 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 122,000 | 984,300 | 8.0680 | 1.393 | 1.384 | 1.393 | 1.376 | 1.393 | 709,385 | 1.3875 | 0.62% |
| 1995-09-26 | 0 | 8.050 | 8.050 | 8.100 | 7.950 | 8.050 | 286,000 | 2,288,900 | 8.0031 | 1.384 | 1.384 | 1.393 | 1.367 | 1.384 | 1,662,985 | 1.3764 | 0.63% |
| 1995-09-25 | 0 | 8.000 | 8.000 | 8.050 | 7.950 | 8.000 | 218,400 | 1,744,780 | 7.9889 | 1.376 | 1.376 | 1.384 | 1.367 | 1.376 | 1,269,916 | 1.3739 | -0.62% |
| 1995-09-22 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.150 | 284,320 | 2,294,696 | 8.0708 | 1.384 | 1.384 | 1.393 | 1.376 | 1.402 | 1,653,216 | 1.3880 | -0.62% |
| 1995-09-21 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.100 | 1,048,000 | 8,486,000 | 8.0973 | 1.393 | 1.393 | 1.402 | 1.384 | 1.393 | 6,093,734 | 1.3926 | -0.25% |
| 1995-09-20 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.300 | 342,000 | 2,838,000 | 8.2982 | 1.396 | 1.396 | 1.405 | 1.388 | 1.396 | 2,032,686 | 1.3962 | 0.00% |
| 1995-09-19 | 0 | 8.300 | 8.300 | 8.350 | 8.100 | 8.300 | 358,000 | 2,947,300 | 8.2327 | 1.396 | 1.396 | 1.405 | 1.363 | 1.396 | 2,127,783 | 1.3852 | -1.19% |
| 1995-09-18 | 0 | 8.400 | 8.400 | 8.450 | 8.250 | 8.400 | 504,000 | 4,208,200 | 8.3496 | 1.413 | 1.413 | 1.422 | 1.388 | 1.413 | 2,995,538 | 1.4048 | -0.59% |
| 1995-09-15 | 0 | 8.450 | 8.400 | 8.450 | 8.100 | 8.450 | 882,800 | 7,269,180 | 8.2342 | 1.422 | 1.413 | 1.422 | 1.363 | 1.422 | 5,246,946 | 1.3854 | 4.32% |
| 1995-09-14 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.100 | 398,000 | 3,222,200 | 8.0960 | 1.363 | 1.363 | 1.371 | 1.354 | 1.363 | 2,365,524 | 1.3622 | 0.00% |
| 1995-09-13 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.150 | 718,000 | 5,807,600 | 8.0886 | 1.363 | 1.363 | 1.371 | 1.354 | 1.371 | 4,267,453 | 1.3609 | 0.00% |
| 1995-09-12 | 0 | 8.100 | 8.050 | 8.100 | 7.950 | 8.100 | 420,740 | 3,375,672 | 8.0232 | 1.363 | 1.354 | 1.363 | 1.338 | 1.363 | 2,500,680 | 1.3499 | 0.62% |
| 1995-09-11 | 0 | 8.050 | 8.000 | 8.050 | 7.950 | 8.050 | 894,000 | 7,145,200 | 7.9924 | 1.354 | 1.346 | 1.354 | 1.338 | 1.354 | 5,313,514 | 1.3447 | 1.26% |
| 1995-09-08 | 0 | 7.950 | 7.950 | 8.000 | 7.800 | 8.000 | 460,000 | 3,640,400 | 7.9139 | 1.338 | 1.338 | 1.346 | 1.312 | 1.346 | 2,734,023 | 1.3315 | 2.58% |
| 1995-09-07 | 0 | 7.750 | 7.750 | 7.800 | 7.600 | 7.800 | 684,000 | 5,254,000 | 7.6813 | 1.304 | 1.304 | 1.312 | 1.279 | 1.312 | 4,065,373 | 1.2924 | 0.65% |
| 1995-09-06 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.750 | 124,000 | 957,400 | 7.7210 | 1.296 | 1.296 | 1.312 | 1.296 | 1.304 | 736,997 | 1.2991 | 0.65% |
| 1995-09-05 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.700 | 136,000 | 1,037,300 | 7.6272 | 1.287 | 1.287 | 1.296 | 1.279 | 1.296 | 808,320 | 1.2833 | 0.66% |
| 1995-09-04 | 0 | 7.600 | 7.600 | 7.650 | 7.550 | 7.650 | 454,000 | 3,448,900 | 7.5967 | 1.279 | 1.279 | 1.287 | 1.270 | 1.287 | 2,698,362 | 1.2781 | 1.33% |
| 1995-09-01 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 26,000 | 195,500 | 7.5192 | 1.262 | 1.262 | 1.270 | 1.262 | 1.270 | 154,532 | 1.2651 | 0.00% |
| 1995-08-31 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.500 | 16,000 | 120,000 | 7.5000 | 1.262 | 1.253 | 1.262 | 1.262 | 1.262 | 95,096 | 1.2619 | -0.66% |
| 1995-08-30 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 212,000 | 1,599,400 | 7.5443 | 1.270 | 1.262 | 1.279 | 1.262 | 1.270 | 1,260,028 | 1.2693 | 0.00% |
| 1995-08-29 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.650 | 270,000 | 2,038,100 | 7.5485 | 1.270 | 1.262 | 1.279 | 1.262 | 1.287 | 1,604,752 | 1.2700 | 2.03% |
| 1995-08-25 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 339,600 | 2,520,220 | 7.4211 | 1.245 | 1.245 | 1.253 | 1.245 | 1.262 | 2,018,422 | 1.2486 | 0.00% |
| 1995-08-24 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.400 | 106,000 | 783,200 | 7.3887 | 1.245 | 1.237 | 1.253 | 1.237 | 1.245 | 630,014 | 1.2431 | -1.33% |
| 1995-08-23 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.600 | 138,380 | 1,035,437 | 7.4826 | 1.262 | 1.262 | 1.270 | 1.245 | 1.279 | 822,465 | 1.2589 | 2.04% |
| 1995-08-22 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 116,000 | 857,000 | 7.3879 | 1.237 | 1.237 | 1.245 | 1.237 | 1.245 | 689,449 | 1.2430 | -1.34% |
| 1995-08-21 | 0 | 7.450 | 7.350 | 7.450 | 7.250 | 7.450 | 168,000 | 1,231,100 | 7.3280 | 1.253 | 1.237 | 1.253 | 1.220 | 1.253 | 998,513 | 1.2329 | 0.68% |
| 1995-08-18 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.400 | 290,000 | 2,131,900 | 7.3514 | 1.245 | 1.245 | 1.253 | 1.228 | 1.245 | 1,723,623 | 1.2369 | -0.67% |
| 1995-08-17 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 222,000 | 1,662,300 | 7.4878 | 1.253 | 1.253 | 1.262 | 1.253 | 1.270 | 1,319,463 | 1.2598 | -1.32% |
| 1995-08-16 | 0 | 7.550 | 7.500 | 7.550 | 7.550 | 7.650 | 182,000 | 1,380,100 | 7.5830 | 1.270 | 1.262 | 1.270 | 1.270 | 1.287 | 1,081,722 | 1.2758 | -0.66% |
| 1995-08-15 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 298,000 | 2,268,300 | 7.6117 | 1.279 | 1.279 | 1.287 | 1.279 | 1.287 | 1,771,171 | 1.2807 | 0.00% |
| 1995-08-14 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.700 | 346,580 | 2,630,763 | 7.5906 | 1.279 | 1.270 | 1.279 | 1.270 | 1.296 | 2,059,908 | 1.2771 | -0.65% |
| 1995-08-11 | 0 | 7.650 | 7.600 | 7.700 | 7.550 | 7.750 | 700,000 | 5,342,600 | 7.6323 | 1.287 | 1.279 | 1.296 | 1.270 | 1.304 | 4,160,469 | 1.2841 | -1.29% |
| 1995-08-10 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 8.150 | 496,000 | 3,902,900 | 7.8688 | 1.304 | 1.304 | 1.312 | 1.304 | 1.371 | 2,947,990 | 1.3239 | -4.91% |
| 1995-08-09 | 0 | 8.150 | 8.150 | 8.200 | 7.850 | 8.200 | 738,000 | 5,963,300 | 8.0804 | 1.371 | 1.371 | 1.380 | 1.321 | 1.380 | 4,386,323 | 1.3595 | 0.00% |
| 1995-08-08 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.150 | 1,987,280 | 16,096,556 | 8.0998 | 1.371 | 1.363 | 1.371 | 1.346 | 1.371 | 11,811,453 | 1.3628 | 1.87% |
| 1995-08-07 | 0 | 8.000 | 8.000 | 8.050 | 7.750 | 8.000 | 1,175,460 | 9,334,562 | 7.9412 | 1.346 | 1.346 | 1.354 | 1.304 | 1.346 | 6,986,379 | 1.3361 | 3.90% |
| 1995-08-04 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.750 | 1,166,000 | 8,926,500 | 7.6557 | 1.296 | 1.296 | 1.304 | 1.279 | 1.304 | 6,930,153 | 1.2881 | 0.65% |
| 1995-08-03 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.850 | 1,788,640 | 13,886,932 | 7.7640 | 1.287 | 1.279 | 1.287 | 1.279 | 1.321 | 10,630,831 | 1.3063 | -1.29% |
| 1995-08-02 | 0 | 7.750 | 7.700 | 7.750 | 7.250 | 7.750 | 2,987,760 | 22,375,397 | 7.4890 | 1.304 | 1.296 | 1.304 | 1.220 | 1.304 | 17,757,834 | 1.2600 | 7.64% |
| 1995-08-01 | 0 | 7.200 | 7.150 | 7.250 | 7.050 | 7.200 | 1,004,800 | 7,171,340 | 7.1371 | 1.211 | 1.203 | 1.220 | 1.186 | 1.211 | 5,972,056 | 1.2008 | 1.41% |
| 1995-07-31 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.200 | 940,510 | 6,707,879 | 7.1322 | 1.195 | 1.195 | 1.203 | 1.186 | 1.211 | 5,589,947 | 1.2000 | 1.43% |
| 1995-07-28 | 0 | 7.000 | 7.000 | 7.050 | 6.800 | 7.000 | 488,800 | 3,369,800 | 6.8940 | 1.178 | 1.178 | 1.186 | 1.144 | 1.178 | 2,905,196 | 1.1599 | 2.94% |
| 1995-07-27 | 0 | 6.800 | 6.750 | 6.800 | 6.650 | 6.800 | 88,000 | 594,800 | 6.7591 | 1.144 | 1.136 | 1.144 | 1.119 | 1.144 | 523,030 | 1.1372 | 1.49% |
| 1995-07-26 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.700 | 98,000 | 656,600 | 6.7000 | 1.127 | 1.127 | 1.136 | 1.127 | 1.127 | 582,466 | 1.1273 | 0.00% |
| 1995-07-25 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.750 | 278,000 | 1,863,200 | 6.7022 | 1.127 | 1.119 | 1.127 | 1.119 | 1.136 | 1,652,301 | 1.1276 | 0.00% |
| 1995-07-24 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.750 | 50,000 | 335,000 | 6.7000 | 1.127 | 1.119 | 1.127 | 1.119 | 1.136 | 297,176 | 1.1273 | 0.00% |
| 1995-07-21 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.700 | 116,000 | 773,900 | 6.6716 | 1.127 | 1.127 | 1.136 | 1.119 | 1.127 | 689,449 | 1.1225 | 0.00% |
| 1995-07-20 | 0 | 6.700 | 6.650 | 6.750 | 6.550 | 6.700 | 136,000 | 906,500 | 6.6654 | 1.127 | 1.119 | 1.136 | 1.102 | 1.127 | 808,320 | 1.1215 | 0.75% |
| 1995-07-19 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 174,000 | 1,162,800 | 6.6828 | 1.119 | 1.119 | 1.127 | 1.119 | 1.136 | 1,034,174 | 1.1244 | -2.21% |
| 1995-07-18 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 140,200 | 952,910 | 6.7968 | 1.144 | 1.144 | 1.153 | 1.136 | 1.144 | 833,283 | 1.1436 | 0.00% |
| 1995-07-17 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.900 | 206,000 | 1,406,500 | 6.8277 | 1.144 | 1.136 | 1.144 | 1.144 | 1.161 | 1,224,367 | 1.1488 | -1.45% |
| 1995-07-14 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 744,000 | 5,082,600 | 6.8315 | 1.161 | 1.153 | 1.161 | 1.136 | 1.161 | 4,421,984 | 1.1494 | 0.73% |
| 1995-07-13 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 648,000 | 4,493,400 | 6.9343 | 1.153 | 1.153 | 1.161 | 1.153 | 1.169 | 3,851,406 | 1.1667 | 0.74% |
| 1995-07-12 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.900 | 256,000 | 1,756,300 | 6.8605 | 1.144 | 1.144 | 1.161 | 1.144 | 1.161 | 1,521,543 | 1.1543 | -2.16% |
| 1995-07-11 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 144,320 | 995,812 | 6.9000 | 1.169 | 1.161 | 1.169 | 1.161 | 1.169 | 857,770 | 1.1609 | 0.00% |
| 1995-07-10 | 0 | 6.950 | 6.900 | 7.000 | 6.850 | 7.000 | 1,236,000 | 8,543,700 | 6.9124 | 1.169 | 1.161 | 1.178 | 1.153 | 1.178 | 7,346,200 | 1.1630 | 3.73% |
| 1995-07-07 | 0 | 6.700 | 6.700 | 6.750 | 6.550 | 6.900 | 742,000 | 4,971,900 | 6.7007 | 1.127 | 1.127 | 1.136 | 1.102 | 1.161 | 4,410,097 | 1.1274 | 3.08% |
| 1995-07-06 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.700 | 314,000 | 2,066,000 | 6.5796 | 1.094 | 1.094 | 1.102 | 1.094 | 1.127 | 1,866,268 | 1.1070 | -2.26% |
| 1995-07-05 | 0 | 6.650 | 6.550 | 6.650 | 6.500 | 6.650 | 562,640 | 3,696,360 | 6.5697 | 1.119 | 1.102 | 1.119 | 1.094 | 1.119 | 3,344,066 | 1.1053 | 3.10% |
| 1995-07-04 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.450 | 250,500 | 1,608,175 | 6.4199 | 1.085 | 1.085 | 1.094 | 1.077 | 1.085 | 1,488,854 | 1.0801 | 0.78% |
| 1995-07-03 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 145,000 | 929,450 | 6.4100 | 1.077 | 1.077 | 1.085 | 1.077 | 1.085 | 861,811 | 1.0785 | -0.78% |
| 1995-06-30 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 210,580 | 1,366,625 | 6.4898 | 1.085 | 1.085 | 1.094 | 1.085 | 1.094 | 1,251,588 | 1.0919 | -0.77% |
| 1995-06-29 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 556,000 | 3,614,000 | 6.5000 | 1.094 | 1.094 | 1.102 | 1.094 | 1.094 | 3,304,601 | 1.0936 | 0.00% |
| 1995-06-28 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.550 | 134,000 | 869,500 | 6.4888 | 1.094 | 1.094 | 1.102 | 1.085 | 1.102 | 796,433 | 1.0917 | 0.00% |
| 1995-06-27 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.550 | 100,000 | 651,500 | 6.5150 | 1.094 | 1.094 | 1.102 | 1.094 | 1.102 | 594,353 | 1.0962 | 0.00% |
| 1995-06-26 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.500 | 130,000 | 844,000 | 6.4923 | 1.094 | 1.085 | 1.102 | 1.085 | 1.094 | 772,659 | 1.0923 | 0.78% |
| 1995-06-23 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.600 | 194,000 | 1,265,100 | 6.5211 | 1.085 | 1.077 | 1.094 | 1.085 | 1.110 | 1,153,044 | 1.0972 | 0.00% |
| 1995-06-22 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.550 | 150,000 | 974,500 | 6.4967 | 1.085 | 1.077 | 1.094 | 1.085 | 1.102 | 891,529 | 1.0931 | 0.00% |
| 1995-06-21 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.450 | 84,000 | 541,700 | 6.4488 | 1.085 | 1.085 | 1.094 | 1.077 | 1.085 | 499,256 | 1.0850 | -0.77% |
| 1995-06-20 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.550 | 46,000 | 299,500 | 6.5109 | 1.094 | 1.085 | 1.094 | 1.094 | 1.102 | 273,402 | 1.0955 | -0.76% |
| 1995-06-16 | 0 | 6.550 | 6.550 | 6.650 | 6.500 | 6.650 | 40,000 | 262,500 | 6.5625 | 1.102 | 1.102 | 1.119 | 1.094 | 1.119 | 237,741 | 1.1041 | 0.00% |
| 1995-06-15 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.650 | 197,200 | 1,295,000 | 6.5669 | 1.102 | 1.094 | 1.110 | 1.102 | 1.119 | 1,172,064 | 1.1049 | -0.76% |
| 1995-06-14 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 104,000 | 684,700 | 6.5837 | 1.110 | 1.102 | 1.110 | 1.102 | 1.110 | 618,127 | 1.1077 | 0.76% |
| 1995-06-13 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 106,000 | 695,200 | 6.5585 | 1.102 | 1.102 | 1.110 | 1.102 | 1.110 | 630,014 | 1.1035 | -0.76% |
| 1995-06-12 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 46,000 | 303,400 | 6.5957 | 1.110 | 1.102 | 1.110 | 1.102 | 1.110 | 273,402 | 1.1097 | 0.76% |
| 1995-06-09 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.650 | 276,000 | 1,821,900 | 6.6011 | 1.102 | 1.102 | 1.127 | 1.102 | 1.119 | 1,640,414 | 1.1106 | -1.50% |
| 1995-06-08 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 92,000 | 611,500 | 6.6467 | 1.119 | 1.119 | 1.127 | 1.110 | 1.119 | 546,805 | 1.1183 | 0.00% |
| 1995-06-07 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.750 | 88,000 | 586,600 | 6.6659 | 1.119 | 1.119 | 1.136 | 1.119 | 1.136 | 523,030 | 1.1215 | -1.48% |
| 1995-06-06 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.900 | 478,000 | 3,261,700 | 6.8236 | 1.136 | 1.127 | 1.136 | 1.136 | 1.161 | 2,841,006 | 1.1481 | -1.46% |
| 1995-06-05 | 0 | 6.850 | 6.850 | 6.900 | 6.750 | 6.900 | 652,200 | 4,455,620 | 6.8317 | 1.153 | 1.153 | 1.161 | 1.136 | 1.161 | 3,876,369 | 1.1494 | 1.48% |
| 1995-06-01 | 0 | 6.750 | 6.750 | 6.800 | 6.650 | 6.800 | 609,200 | 4,110,500 | 6.7474 | 1.136 | 1.136 | 1.144 | 1.119 | 1.144 | 3,620,797 | 1.1352 | 1.50% |
| 1995-05-31 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.700 | 120,000 | 798,500 | 6.6542 | 1.119 | 1.110 | 1.119 | 1.119 | 1.127 | 713,223 | 1.1196 | 1.53% |
| 1995-05-30 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.600 | 56,000 | 368,900 | 6.5875 | 1.102 | 1.102 | 1.119 | 1.102 | 1.110 | 332,838 | 1.1083 | -1.50% |
| 1995-05-29 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.650 | 112,000 | 742,200 | 6.6268 | 1.119 | 1.119 | 1.127 | 1.110 | 1.119 | 665,675 | 1.1150 | 0.00% |
| 1995-05-26 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 76,000 | 507,400 | 6.6763 | 1.119 | 1.119 | 1.127 | 1.119 | 1.127 | 451,708 | 1.1233 | -0.75% |
| 1995-05-25 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.700 | 154,800 | 1,032,320 | 6.6687 | 1.127 | 1.119 | 1.127 | 1.110 | 1.127 | 920,058 | 1.1220 | 0.75% |
| 1995-05-24 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.750 | 342,000 | 2,298,000 | 6.7193 | 1.119 | 1.110 | 1.127 | 1.119 | 1.136 | 2,032,686 | 1.1305 | -0.75% |
| 1995-05-23 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.800 | 342,580 | 2,308,812 | 6.7395 | 1.127 | 1.127 | 1.144 | 1.127 | 1.144 | 2,036,134 | 1.1339 | 0.75% |
| 1995-05-22 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 66,400 | 441,120 | 6.6434 | 1.119 | 1.110 | 1.119 | 1.110 | 1.119 | 394,650 | 1.1177 | 0.76% |
| 1995-05-19 | 0 | 6.600 | 6.600 | 6.700 | 6.550 | 6.600 | 30,000 | 197,800 | 6.5933 | 1.110 | 1.110 | 1.127 | 1.102 | 1.110 | 178,306 | 1.1093 | -1.49% |
| 1995-05-18 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 151,000 | 1,018,550 | 6.7454 | 1.127 | 1.127 | 1.136 | 1.127 | 1.136 | 897,473 | 1.1349 | -1.47% |
| 1995-05-17 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 382,000 | 2,598,300 | 6.8018 | 1.144 | 1.144 | 1.153 | 1.144 | 1.153 | 2,270,428 | 1.1444 | 0.00% |
| 1995-05-16 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.950 | 360,000 | 2,469,800 | 6.8606 | 1.144 | 1.144 | 1.153 | 1.144 | 1.169 | 2,139,670 | 1.1543 | -0.73% |
| 1995-05-15 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 7.050 | 470,200 | 3,270,540 | 6.9556 | 1.153 | 1.153 | 1.161 | 1.144 | 1.186 | 2,794,647 | 1.1703 | -0.72% |
| 1995-05-12 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 7.200 | 1,198,200 | 8,278,520 | 6.9091 | 1.161 | 1.161 | 1.169 | 1.144 | 1.211 | 7,121,535 | 1.1625 | 0.73% |
| 1995-05-11 | 0 | 6.850 | 6.850 | 6.900 | 6.750 | 6.950 | 962,000 | 6,584,600 | 6.8447 | 1.153 | 1.153 | 1.161 | 1.136 | 1.169 | 5,717,673 | 1.1516 | 1.48% |
| 1995-05-10 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 644,000 | 4,328,500 | 6.7213 | 1.136 | 1.127 | 1.136 | 1.119 | 1.136 | 3,827,632 | 1.1309 | 2.27% |
| 1995-05-09 | 0 | 6.600 | 6.550 | 6.650 | 6.500 | 6.650 | 536,000 | 3,529,700 | 6.5853 | 1.110 | 1.102 | 1.119 | 1.094 | 1.119 | 3,185,731 | 1.1080 | 0.76% |
| 1995-05-08 | 0 | 6.550 | 6.550 | 6.600 | 6.450 | 6.600 | 208,000 | 1,356,200 | 6.5202 | 1.102 | 1.102 | 1.110 | 1.085 | 1.110 | 1,236,254 | 1.0970 | 0.00% |
| 1995-05-05 | 0 | 6.550 | 6.450 | 6.550 | 6.350 | 6.550 | 364,000 | 2,336,800 | 6.4198 | 1.102 | 1.085 | 1.102 | 1.068 | 1.102 | 2,163,444 | 1.0801 | 1.55% |
| 1995-05-04 | 0 | 6.450 | 6.450 | 6.500 | 6.250 | 6.450 | 396,000 | 2,542,200 | 6.4197 | 1.085 | 1.085 | 1.094 | 1.052 | 1.085 | 2,353,637 | 1.0801 | 4.03% |
| 1995-05-03 | 0 | 6.200 | 6.150 | 6.250 | 6.100 | 6.200 | 92,000 | 568,900 | 6.1837 | 1.043 | 1.035 | 1.052 | 1.026 | 1.043 | 546,805 | 1.0404 | 1.64% |
| 1995-05-02 | 0 | 6.100 | 6.050 | 6.200 | 6.000 | 6.100 | 350,000 | 2,116,100 | 6.0460 | 1.026 | 1.018 | 1.043 | 1.010 | 1.026 | 2,080,235 | 1.0172 | -1.61% |
| 1995-05-01 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.200 | 128,000 | 792,200 | 6.1891 | 1.043 | 1.043 | 1.052 | 1.035 | 1.043 | 760,772 | 1.0413 | -0.80% |
| 1995-04-28 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.350 | 84,000 | 528,700 | 6.2940 | 1.052 | 1.052 | 1.060 | 1.043 | 1.068 | 499,256 | 1.0590 | -0.79% |
| 1995-04-27 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.350 | 108,000 | 680,600 | 6.3019 | 1.060 | 1.052 | 1.060 | 1.060 | 1.068 | 641,901 | 1.0603 | 0.00% |
| 1995-04-26 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.400 | 156,000 | 982,900 | 6.3006 | 1.060 | 1.052 | 1.060 | 1.043 | 1.077 | 927,190 | 1.0601 | -2.33% |
| 1995-04-25 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.500 | 76,000 | 490,400 | 6.4526 | 1.085 | 1.077 | 1.085 | 1.085 | 1.094 | 451,708 | 1.0857 | -0.77% |
| 1995-04-24 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.550 | 112,300 | 731,420 | 6.5131 | 1.094 | 1.094 | 1.102 | 1.094 | 1.102 | 667,458 | 1.0958 | -1.52% |
| 1995-04-21 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.600 | 240,000 | 1,564,300 | 6.5179 | 1.110 | 1.102 | 1.110 | 1.094 | 1.110 | 1,426,447 | 1.0966 | 0.76% |
| 1995-04-20 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 248,300 | 1,635,790 | 6.5880 | 1.102 | 1.102 | 1.110 | 1.102 | 1.110 | 1,475,778 | 1.1084 | 0.00% |
| 1995-04-19 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 162,000 | 1,062,900 | 6.5611 | 1.102 | 1.102 | 1.110 | 1.102 | 1.110 | 962,851 | 1.1039 | -1.50% |
| 1995-04-18 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 154,000 | 1,028,700 | 6.6799 | 1.119 | 1.119 | 1.127 | 1.119 | 1.136 | 915,303 | 1.1239 | -1.48% |
| 1995-04-13 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 28,000 | 187,900 | 6.7107 | 1.136 | 1.127 | 1.136 | 1.119 | 1.136 | 166,419 | 1.1291 | 1.50% |
| 1995-04-12 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 68,580 | 454,512 | 6.6275 | 1.119 | 1.110 | 1.119 | 1.110 | 1.119 | 407,607 | 1.1151 | -0.75% |
| 1995-04-11 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 283,240 | 1,982,870 | 7.0007 | 1.127 | 1.127 | 1.135 | 1.127 | 1.135 | 1,758,823 | 1.1274 | 0.00% |
| 1995-04-10 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 326,000 | 2,286,900 | 7.0150 | 1.127 | 1.119 | 1.127 | 1.119 | 1.135 | 2,024,348 | 1.1297 | 0.00% |
| 1995-04-07 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.000 | 178,000 | 1,243,400 | 6.9854 | 1.127 | 1.127 | 1.135 | 1.119 | 1.127 | 1,105,319 | 1.1249 | 0.72% |
| 1995-04-06 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 66,000 | 461,200 | 6.9879 | 1.119 | 1.119 | 1.127 | 1.119 | 1.127 | 409,837 | 1.1253 | -1.42% |
| 1995-04-04 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.050 | 90,000 | 630,600 | 7.0067 | 1.135 | 1.127 | 1.135 | 1.127 | 1.135 | 558,869 | 1.1284 | 0.71% |
| 1995-04-03 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 218,000 | 1,524,600 | 6.9936 | 1.127 | 1.119 | 1.127 | 1.119 | 1.135 | 1,353,705 | 1.1262 | -0.71% |
| 1995-03-31 | 0 | 7.050 | 7.050 | 7.150 | 7.050 | 7.150 | 208,000 | 1,478,700 | 7.1091 | 1.135 | 1.135 | 1.151 | 1.135 | 1.151 | 1,291,608 | 1.1449 | -0.70% |
| 1995-03-30 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.150 | 264,000 | 1,879,500 | 7.1193 | 1.143 | 1.135 | 1.143 | 1.143 | 1.151 | 1,639,349 | 1.1465 | -0.70% |
| 1995-03-29 | 0 | 7.150 | 7.150 | 7.200 | 7.000 | 7.250 | 469,000 | 3,339,250 | 7.1199 | 1.151 | 1.151 | 1.159 | 1.127 | 1.168 | 2,912,328 | 1.1466 | 2.14% |
| 1995-03-28 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 671,000 | 4,707,750 | 7.0160 | 1.127 | 1.127 | 1.135 | 1.127 | 1.135 | 4,166,679 | 1.1299 | -0.71% |
| 1995-03-27 | 0 | 7.050 | 7.000 | 7.050 | 7.050 | 7.150 | 326,000 | 2,311,100 | 7.0893 | 1.135 | 1.127 | 1.135 | 1.135 | 1.151 | 2,024,348 | 1.1417 | 0.71% |
| 1995-03-24 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.100 | 530,000 | 3,709,700 | 6.9994 | 1.127 | 1.119 | 1.127 | 1.111 | 1.143 | 3,291,117 | 1.1272 | -0.71% |
| 1995-03-23 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.100 | 606,000 | 4,281,700 | 7.0655 | 1.135 | 1.127 | 1.135 | 1.127 | 1.143 | 3,763,051 | 1.1378 | -2.08% |
| 1995-03-22 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 208,000 | 1,491,600 | 7.1712 | 1.159 | 1.159 | 1.168 | 1.151 | 1.159 | 1,291,608 | 1.1548 | 0.00% |
| 1995-03-21 | 0 | 7.200 | 7.200 | 7.250 | 7.050 | 7.250 | 682,000 | 4,868,700 | 7.1389 | 1.159 | 1.159 | 1.168 | 1.135 | 1.168 | 4,234,985 | 1.1496 | 2.13% |
| 1995-03-20 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.100 | 514,000 | 3,623,900 | 7.0504 | 1.135 | 1.127 | 1.135 | 1.127 | 1.143 | 3,191,763 | 1.1354 | 0.00% |
| 1995-03-17 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.100 | 368,000 | 2,595,800 | 7.0538 | 1.135 | 1.127 | 1.143 | 1.127 | 1.143 | 2,285,153 | 1.1359 | 0.71% |
| 1995-03-16 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 411,700 | 2,901,430 | 7.0474 | 1.127 | 1.127 | 1.135 | 1.127 | 1.135 | 2,556,515 | 1.1349 | -0.71% |
| 1995-03-15 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.100 | 736,000 | 5,164,700 | 7.0173 | 1.135 | 1.127 | 1.143 | 1.127 | 1.143 | 4,570,307 | 1.1301 | 1.44% |
| 1995-03-14 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 7.000 | 64,000 | 445,700 | 6.9641 | 1.119 | 1.111 | 1.119 | 1.119 | 1.127 | 397,418 | 1.1215 | -0.71% |
| 1995-03-13 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.000 | 171,700 | 1,194,475 | 6.9568 | 1.127 | 1.119 | 1.127 | 1.111 | 1.127 | 1,066,198 | 1.1203 | 1.45% |
| 1995-03-10 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.050 | 280,580 | 1,959,686 | 6.9844 | 1.111 | 1.111 | 1.127 | 1.111 | 1.135 | 1,742,305 | 1.1248 | -0.72% |
| 1995-03-09 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 6.950 | 582,000 | 4,025,900 | 6.9174 | 1.119 | 1.119 | 1.127 | 1.103 | 1.119 | 3,614,020 | 1.1140 | 1.46% |
| 1995-03-08 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 7.000 | 344,000 | 2,375,900 | 6.9067 | 1.103 | 1.095 | 1.103 | 1.095 | 1.127 | 2,136,122 | 1.1122 | -3.52% |
| 1995-03-07 | 0 | 7.100 | 7.100 | 7.150 | 6.950 | 7.150 | 484,000 | 3,415,600 | 7.0570 | 1.143 | 1.143 | 1.151 | 1.119 | 1.151 | 3,005,473 | 1.1365 | 1.43% |
| 1995-03-06 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 162,000 | 1,132,400 | 6.9901 | 1.127 | 1.119 | 1.127 | 1.119 | 1.127 | 1,005,964 | 1.1257 | 0.00% |
| 1995-03-03 | 0 | 7.000 | 6.950 | 7.000 | 6.850 | 7.000 | 81,280 | 567,348 | 6.9802 | 1.127 | 1.119 | 1.127 | 1.103 | 1.127 | 504,721 | 1.1241 | 1.45% |
| 1995-03-02 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 144,000 | 1,002,900 | 6.9646 | 1.111 | 1.111 | 1.119 | 1.111 | 1.127 | 894,190 | 1.1216 | -1.43% |
| 1995-03-01 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 320,000 | 2,244,300 | 7.0134 | 1.127 | 1.119 | 1.127 | 1.119 | 1.135 | 1,987,090 | 1.1294 | 0.00% |
| 1995-02-28 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 206,000 | 1,441,700 | 6.9985 | 1.127 | 1.119 | 1.127 | 1.119 | 1.127 | 1,279,189 | 1.1270 | 1.45% |
| 1995-02-27 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 6.900 | 97,000 | 668,850 | 6.8954 | 1.111 | 1.111 | 1.119 | 1.103 | 1.111 | 602,337 | 1.1104 | -1.43% |
| 1995-02-24 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.050 | 364,000 | 2,542,300 | 6.9843 | 1.127 | 1.127 | 1.135 | 1.111 | 1.135 | 2,260,315 | 1.1248 | 0.72% |
| 1995-02-23 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 90,000 | 622,800 | 6.9200 | 1.119 | 1.111 | 1.119 | 1.111 | 1.119 | 558,869 | 1.1144 | 0.72% |
| 1995-02-22 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 7.000 | 126,000 | 875,400 | 6.9476 | 1.111 | 1.103 | 1.111 | 1.111 | 1.127 | 782,417 | 1.1188 | -0.72% |
| 1995-02-21 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 6.950 | 96,000 | 666,900 | 6.9469 | 1.119 | 1.119 | 1.127 | 1.103 | 1.119 | 596,127 | 1.1187 | 1.46% |
| 1995-02-20 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 34,000 | 231,900 | 6.8206 | 1.103 | 1.103 | 1.111 | 1.095 | 1.111 | 211,128 | 1.0984 | -1.44% |
| 1995-02-17 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 148,000 | 1,025,700 | 6.9304 | 1.119 | 1.111 | 1.119 | 1.111 | 1.127 | 919,029 | 1.1161 | -0.71% |
| 1995-02-16 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.150 | 462,750 | 3,268,363 | 7.0629 | 1.127 | 1.127 | 1.135 | 1.127 | 1.151 | 2,873,518 | 1.1374 | 0.72% |
| 1995-02-15 | 0 | 6.950 | 6.900 | 7.000 | 6.800 | 7.000 | 213,040 | 1,467,384 | 6.8878 | 1.119 | 1.111 | 1.127 | 1.095 | 1.127 | 1,322,905 | 1.1092 | 2.21% |
| 1995-02-14 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 118,000 | 802,800 | 6.8034 | 1.095 | 1.087 | 1.095 | 1.087 | 1.103 | 732,739 | 1.0956 | -0.73% |
| 1995-02-13 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 148,000 | 1,012,900 | 6.8439 | 1.103 | 1.103 | 1.111 | 1.095 | 1.111 | 919,029 | 1.1021 | 0.00% |
| 1995-02-10 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.050 | 170,000 | 1,191,000 | 7.0059 | 1.103 | 1.103 | 1.111 | 1.103 | 1.135 | 1,055,641 | 1.1282 | -2.84% |
| 1995-02-09 | 0 | 7.050 | 7.050 | 7.100 | 6.900 | 7.100 | 212,000 | 1,487,000 | 7.0142 | 1.135 | 1.135 | 1.143 | 1.111 | 1.143 | 1,316,447 | 1.1296 | 2.17% |
| 1995-02-08 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 128,000 | 884,600 | 6.9109 | 1.111 | 1.111 | 1.119 | 1.111 | 1.119 | 794,836 | 1.1129 | -1.43% |
| 1995-02-07 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.250 | 130,000 | 921,000 | 7.0846 | 1.127 | 1.119 | 1.127 | 1.111 | 1.168 | 807,255 | 1.1409 | 0.00% |
| 1995-02-06 | 0 | 7.000 | 6.950 | 7.000 | 6.750 | 7.000 | 298,000 | 2,056,800 | 6.9020 | 1.127 | 1.119 | 1.127 | 1.087 | 1.127 | 1,850,477 | 1.1115 | 3.70% |
| 1995-02-03 | 0 | 6.750 | 6.600 | 6.800 | 6.650 | 6.750 | 154,000 | 1,029,200 | 6.6831 | 1.087 | 1.063 | 1.095 | 1.071 | 1.087 | 956,287 | 1.0762 | 0.75% |
| 1995-01-30 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 22,000 | 147,300 | 6.6955 | 1.079 | 1.071 | 1.079 | 1.071 | 1.079 | 136,612 | 1.0782 | 0.75% |
| 1995-01-27 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.600 | 52,000 | 343,200 | 6.6000 | 1.071 | 1.071 | 1.079 | 1.063 | 1.063 | 322,902 | 1.0629 | 0.76% |
| 1995-01-26 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.650 | 74,000 | 488,600 | 6.6027 | 1.063 | 1.055 | 1.063 | 1.047 | 1.071 | 459,515 | 1.0633 | -1.49% |
| 1995-01-25 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 154,000 | 1,029,500 | 6.6851 | 1.079 | 1.071 | 1.079 | 1.071 | 1.079 | 956,287 | 1.0766 | 0.00% |
| 1995-01-24 | 0 | 6.700 | 6.650 | 6.850 | 6.600 | 6.700 | 248,000 | 1,651,000 | 6.6573 | 1.079 | 1.071 | 1.103 | 1.063 | 1.079 | 1,539,995 | 1.0721 | 0.75% |
| 1995-01-23 | 0 | 6.650 | 6.550 | 6.650 | 6.400 | 6.700 | 384,000 | 2,509,600 | 6.5354 | 1.071 | 1.055 | 1.071 | 1.031 | 1.079 | 2,384,508 | 1.0525 | -2.21% |
| 1995-01-20 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.800 | 214,000 | 1,449,800 | 6.7748 | 1.095 | 1.095 | 1.103 | 1.079 | 1.095 | 1,328,866 | 1.0910 | -0.73% |
| 1995-01-19 | 0 | 6.850 | 6.750 | 6.900 | 6.700 | 6.850 | 182,000 | 1,234,100 | 6.7808 | 1.103 | 1.087 | 1.111 | 1.079 | 1.103 | 1,130,157 | 1.0920 | 0.74% |
| 1995-01-18 | 0 | 6.800 | 6.800 | 6.900 | 6.700 | 6.800 | 106,000 | 718,800 | 6.7811 | 1.095 | 1.095 | 1.111 | 1.079 | 1.095 | 658,223 | 1.0920 | 0.00% |
| 1995-01-17 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 234,000 | 1,586,400 | 6.7795 | 1.095 | 1.095 | 1.103 | 1.087 | 1.095 | 1,453,059 | 1.0918 | 1.49% |
| 1995-01-16 | 0 | 6.700 | 6.700 | 6.800 | 6.650 | 6.750 | 150,000 | 1,002,800 | 6.6853 | 1.079 | 1.079 | 1.095 | 1.071 | 1.087 | 931,448 | 1.0766 | 1.52% |
| 1995-01-13 | 0 | 6.600 | 6.600 | 6.800 | 6.450 | 6.600 | 372,000 | 2,423,800 | 6.5156 | 1.063 | 1.063 | 1.095 | 1.039 | 1.063 | 2,309,992 | 1.0493 | 0.00% |
| 1995-01-12 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.650 | 287,000 | 1,901,500 | 6.6254 | 1.063 | 1.055 | 1.071 | 1.055 | 1.071 | 1,782,171 | 1.0670 | 0.00% |
| 1995-01-11 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.850 | 420,000 | 2,812,300 | 6.6960 | 1.063 | 1.055 | 1.063 | 1.063 | 1.103 | 2,608,055 | 1.0783 | -0.75% |
| 1995-01-10 | 0 | 6.650 | 6.550 | 6.650 | 6.350 | 6.650 | 190,800 | 1,255,980 | 6.5827 | 1.071 | 1.055 | 1.071 | 1.023 | 1.071 | 1,184,802 | 1.0601 | 1.53% |
| 1995-01-09 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.750 | 244,000 | 1,624,200 | 6.6566 | 1.055 | 1.055 | 1.063 | 1.055 | 1.087 | 1,515,156 | 1.0720 | -3.68% |
| 1995-01-06 | 0 | 6.800 | 6.700 | 6.800 | 6.600 | 6.800 | 170,000 | 1,146,200 | 6.7424 | 1.095 | 1.079 | 1.095 | 1.063 | 1.095 | 1,055,641 | 1.0858 | -1.45% |
| 1995-01-05 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.900 | 150,000 | 1,030,500 | 6.8700 | 1.111 | 1.111 | 1.119 | 1.095 | 1.111 | 931,448 | 1.1063 | 0.73% |
| 1995-01-04 | 0 | 6.850 | 6.800 | 6.850 | 6.650 | 6.850 | 124,000 | 841,100 | 6.7831 | 1.103 | 1.095 | 1.103 | 1.071 | 1.103 | 769,997 | 1.0923 | 0.74% |
| 1995-01-03 | 0 | 6.800 | 6.600 | 6.800 | 6.800 | 6.900 | 288,000 | 1,978,500 | 6.8698 | 1.095 | 1.063 | 1.095 | 1.095 | 1.111 | 1,788,381 | 1.1063 | -2.86% |
| 1994-12-30 | 0 | 7.000 | 6.950 | 7.000 | 6.850 | 7.000 | 174,000 | 1,202,700 | 6.9121 | 1.127 | 1.119 | 1.127 | 1.103 | 1.127 | 1,080,480 | 1.1131 | 1.45% |
| 1994-12-29 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 136,000 | 938,400 | 6.9000 | 1.111 | 1.103 | 1.111 | 1.111 | 1.111 | 844,513 | 1.1112 | 0.00% |
| 1994-12-28 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 140,000 | 969,500 | 6.9250 | 1.111 | 1.111 | 1.119 | 1.111 | 1.127 | 869,352 | 1.1152 | -1.43% |
| 1994-12-23 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.000 | 152,000 | 1,051,900 | 6.9204 | 1.127 | 1.111 | 1.127 | 1.111 | 1.127 | 943,868 | 1.1145 | 0.72% |
| 1994-12-22 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 7.050 | 442,000 | 3,099,400 | 7.0122 | 1.119 | 1.111 | 1.127 | 1.119 | 1.135 | 2,744,668 | 1.1292 | -1.42% |
| 1994-12-21 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.050 | 152,000 | 1,066,400 | 7.0158 | 1.135 | 1.127 | 1.135 | 1.127 | 1.135 | 943,868 | 1.1298 | 0.71% |
| 1994-12-20 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.100 | 26,000 | 183,700 | 7.0654 | 1.127 | 1.127 | 1.143 | 1.127 | 1.143 | 161,451 | 1.1378 | -0.71% |
| 1994-12-19 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.200 | 220,000 | 1,570,200 | 7.1373 | 1.135 | 1.127 | 1.143 | 1.135 | 1.159 | 1,366,124 | 1.1494 | -0.70% |
| 1994-12-16 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 70,000 | 499,500 | 7.1357 | 1.143 | 1.143 | 1.151 | 1.143 | 1.159 | 434,676 | 1.1491 | -0.70% |
| 1994-12-15 | 0 | 7.150 | 7.150 | 7.200 | 7.050 | 7.150 | 526,300 | 3,741,730 | 7.1095 | 1.151 | 1.151 | 1.159 | 1.135 | 1.151 | 3,268,142 | 1.1449 | 3.62% |
| 1994-12-14 | 0 | 6.900 | 6.900 | 7.000 | 6.850 | 7.100 | 212,000 | 1,471,700 | 6.9420 | 1.111 | 1.111 | 1.127 | 1.103 | 1.143 | 1,316,447 | 1.1179 | 0.00% |
| 1994-12-13 | 0 | 6.900 | 6.850 | 6.950 | 6.700 | 6.900 | 184,000 | 1,248,000 | 6.7826 | 1.111 | 1.103 | 1.119 | 1.079 | 1.111 | 1,142,577 | 1.0923 | 1.47% |
| 1994-12-12 | 0 | 6.800 | 6.700 | 6.800 | 6.600 | 6.800 | 211,000 | 1,412,400 | 6.6938 | 1.095 | 1.079 | 1.095 | 1.063 | 1.095 | 1,310,237 | 1.0780 | 0.00% |
| 1994-12-09 | 0 | 6.800 | 6.700 | 6.800 | 6.650 | 6.800 | 392,000 | 2,638,700 | 6.7314 | 1.095 | 1.079 | 1.095 | 1.071 | 1.095 | 2,434,185 | 1.0840 | -3.55% |
| 1994-12-08 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.200 | 593,500 | 4,176,825 | 7.0376 | 1.135 | 1.127 | 1.135 | 1.127 | 1.159 | 3,685,431 | 1.1333 | -2.08% |
| 1994-12-07 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 554,000 | 3,973,400 | 7.1722 | 1.159 | 1.151 | 1.159 | 1.143 | 1.159 | 3,440,149 | 1.1550 | 0.00% |
| 1994-12-06 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.300 | 632,000 | 4,544,700 | 7.1910 | 1.159 | 1.159 | 1.168 | 1.143 | 1.176 | 3,924,502 | 1.1580 | -1.37% |
| 1994-12-05 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.350 | 736,660 | 5,369,953 | 7.2896 | 1.176 | 1.168 | 1.176 | 1.159 | 1.184 | 4,574,405 | 1.1739 | 0.00% |
| 1994-12-02 | 0 | 7.300 | 7.200 | 7.300 | 7.250 | 7.600 | 548,000 | 4,008,600 | 7.3150 | 1.176 | 1.159 | 1.176 | 1.168 | 1.224 | 3,402,891 | 1.1780 | -4.58% |
| 1994-12-01 | 0 | 7.650 | 7.400 | 7.700 | 7.450 | 8.000 | 636,000 | 4,851,800 | 7.6286 | 1.232 | 1.192 | 1.240 | 1.200 | 1.288 | 3,949,341 | 1.2285 | 0.00% |
| 1994-11-30 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.750 | 364,800 | 2,800,980 | 7.6781 | 1.232 | 1.232 | 1.240 | 1.224 | 1.248 | 2,265,282 | 1.2365 | -4.37% |
| 1994-11-29 | 0 | 8.000 | 7.950 | 8.050 | 7.950 | 8.150 | 214,000 | 1,730,600 | 8.0869 | 1.288 | 1.280 | 1.296 | 1.280 | 1.312 | 1,328,866 | 1.3023 | -1.84% |
| 1994-11-28 | 0 | 8.150 | 8.100 | 8.200 | 8.100 | 8.300 | 58,000 | 476,100 | 8.2086 | 1.312 | 1.304 | 1.321 | 1.304 | 1.337 | 360,160 | 1.3219 | -1.81% |
| 1994-11-25 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.400 | 90,800 | 752,300 | 8.2852 | 1.337 | 1.329 | 1.337 | 1.329 | 1.353 | 563,837 | 1.3343 | -0.60% |
| 1994-11-24 | 0 | 8.350 | 8.250 | 8.600 | 8.250 | 8.400 | 216,000 | 1,792,500 | 8.2986 | 1.345 | 1.329 | 1.385 | 1.329 | 1.353 | 1,341,286 | 1.3364 | 1.21% |
| 1994-11-23 | 0 | 8.250 | 8.150 | 8.250 | 8.150 | 8.500 | 478,000 | 3,916,100 | 8.1927 | 1.329 | 1.312 | 1.329 | 1.312 | 1.369 | 2,968,215 | 1.3193 | -3.51% |
| 1994-11-22 | 0 | 8.550 | 8.550 | 8.800 | 8.550 | 8.800 | 42,000 | 363,100 | 8.6452 | 1.377 | 1.377 | 1.417 | 1.377 | 1.417 | 260,806 | 1.3922 | -3.93% |
| 1994-11-21 | 0 | 8.900 | 8.800 | 9.000 | 8.800 | 9.000 | 76,660 | 677,909 | 8.8431 | 1.433 | 1.417 | 1.449 | 1.417 | 1.449 | 476,032 | 1.4241 | -1.11% |
| 1994-11-18 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.150 | 40,000 | 361,600 | 9.0400 | 1.449 | 1.449 | 1.465 | 1.449 | 1.474 | 248,386 | 1.4558 | -0.55% |
| 1994-11-17 | 0 | 9.050 | 8.950 | 9.100 | 9.000 | 9.050 | 228,000 | 2,059,900 | 9.0346 | 1.457 | 1.441 | 1.465 | 1.449 | 1.457 | 1,415,801 | 1.4549 | -0.55% |
| 1994-11-16 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.150 | 184,000 | 1,672,700 | 9.0908 | 1.465 | 1.465 | 1.474 | 1.457 | 1.474 | 1,142,577 | 1.4640 | -0.55% |
| 1994-11-15 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 378,000 | 3,457,400 | 9.1466 | 1.474 | 1.474 | 1.482 | 1.465 | 1.482 | 2,347,250 | 1.4730 | 1.10% |
| 1994-11-14 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.100 | 172,660 | 1,563,408 | 9.0548 | 1.457 | 1.457 | 1.465 | 1.457 | 1.465 | 1,072,159 | 1.4582 | 0.00% |
| 1994-11-11 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.100 | 56,000 | 507,300 | 9.0589 | 1.457 | 1.449 | 1.465 | 1.449 | 1.465 | 347,741 | 1.4588 | 0.00% |
| 1994-11-10 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.100 | 105,000 | 952,900 | 9.0752 | 1.457 | 1.457 | 1.465 | 1.457 | 1.465 | 652,014 | 1.4615 | -0.55% |
| 1994-11-09 | 0 | 9.100 | 9.100 | 9.200 | 9.050 | 9.150 | 139,000 | 1,264,600 | 9.0978 | 1.465 | 1.465 | 1.482 | 1.457 | 1.474 | 863,142 | 1.4651 | 1.11% |
| 1994-11-08 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.100 | 160,200 | 1,454,000 | 9.0762 | 1.449 | 1.449 | 1.474 | 1.449 | 1.465 | 994,787 | 1.4616 | -1.10% |
| 1994-11-07 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.100 | 60,000 | 546,000 | 9.1000 | 1.465 | 1.465 | 1.482 | 1.465 | 1.465 | 372,579 | 1.4655 | -1.09% |
| 1994-11-04 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.350 | 46,780 | 431,300 | 9.2198 | 1.482 | 1.482 | 1.490 | 1.474 | 1.506 | 290,488 | 1.4847 | -0.54% |
| 1994-11-03 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.350 | 210,100 | 1,946,015 | 9.2623 | 1.490 | 1.490 | 1.498 | 1.490 | 1.506 | 1,304,649 | 1.4916 | 0.54% |
| 1994-11-02 | 0 | 9.200 | 9.150 | 9.300 | 9.200 | 9.250 | 58,000 | 534,300 | 9.2121 | 1.482 | 1.474 | 1.498 | 1.482 | 1.490 | 360,160 | 1.4835 | -1.60% |
| 1994-11-01 | 0 | 9.350 | 9.300 | 9.400 | 9.350 | 9.500 | 180,100 | 1,691,210 | 9.3904 | 1.506 | 1.498 | 1.514 | 1.506 | 1.530 | 1,118,359 | 1.5122 | -1.06% |
| 1994-10-31 | 0 | 9.450 | 9.450 | 9.500 | 9.250 | 9.400 | 256,000 | 2,378,400 | 9.2906 | 1.522 | 1.522 | 1.530 | 1.490 | 1.514 | 1,589,672 | 1.4962 | 2.72% |
| 1994-10-28 | 0 | 9.200 | 9.150 | 9.250 | 9.200 | 9.250 | 84,000 | 773,400 | 9.2071 | 1.482 | 1.474 | 1.490 | 1.482 | 1.490 | 521,611 | 1.4827 | 1.10% |
| 1994-10-27 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.100 | 76,000 | 689,600 | 9.0737 | 1.465 | 1.465 | 1.474 | 1.457 | 1.465 | 471,934 | 1.4612 | 1.11% |
| 1994-10-26 | 0 | 9.000 | 8.950 | 9.050 | 9.000 | 9.000 | 62,000 | 558,000 | 9.0000 | 1.449 | 1.441 | 1.457 | 1.449 | 1.449 | 384,999 | 1.4494 | 0.00% |
| 1994-10-25 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.050 | 314,000 | 2,826,500 | 9.0016 | 1.449 | 1.449 | 1.457 | 1.449 | 1.457 | 1,949,832 | 1.4496 | -0.55% |
| 1994-10-24 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.050 | 182,000 | 1,640,500 | 9.0137 | 1.457 | 1.457 | 1.465 | 1.449 | 1.457 | 1,130,157 | 1.4516 | -0.55% |
| 1994-10-21 | 0 | 9.100 | 9.050 | 9.150 | 8.850 | 9.100 | 230,000 | 2,056,500 | 8.9413 | 1.465 | 1.457 | 1.474 | 1.425 | 1.465 | 1,428,221 | 1.4399 | 0.00% |
| 1994-10-20 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.100 | 88,000 | 800,400 | 9.0955 | 1.465 | 1.457 | 1.465 | 1.457 | 1.465 | 546,450 | 1.4647 | 0.55% |
| 1994-10-19 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.250 | 80,580 | 735,404 | 9.1264 | 1.457 | 1.457 | 1.465 | 1.457 | 1.490 | 500,374 | 1.4697 | -2.69% |
| 1994-10-18 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 36,000 | 332,700 | 9.2417 | 1.498 | 1.490 | 1.498 | 1.482 | 1.498 | 223,548 | 1.4883 | 0.00% |
| 1994-10-17 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.400 | 212,000 | 1,968,900 | 9.2873 | 1.498 | 1.498 | 1.506 | 1.482 | 1.514 | 1,316,447 | 1.4956 | 0.00% |
| 1994-10-14 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.400 | 180,000 | 1,681,700 | 9.3428 | 1.498 | 1.498 | 1.506 | 1.498 | 1.514 | 1,117,738 | 1.5046 | -0.53% |
| 1994-10-12 | 0 | 9.350 | 9.300 | 9.400 | 9.300 | 9.550 | 138,400 | 1,305,420 | 9.4322 | 1.506 | 1.498 | 1.514 | 1.498 | 1.538 | 859,416 | 1.5190 | -0.21% |
| 1994-10-11 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 142,000 | 1,356,400 | 9.5521 | 1.509 | 1.501 | 1.509 | 1.501 | 1.517 | 898,710 | 1.5093 | 0.00% |
| 1994-10-10 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.600 | 122,000 | 1,159,700 | 9.5057 | 1.509 | 1.501 | 1.509 | 1.493 | 1.517 | 772,131 | 1.5019 | 0.53% |
| 1994-10-07 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.550 | 204,000 | 1,937,000 | 9.4951 | 1.501 | 1.501 | 1.509 | 1.493 | 1.509 | 1,291,105 | 1.5003 | -0.52% |
| 1994-10-06 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.650 | 104,560 | 1,000,108 | 9.5649 | 1.509 | 1.501 | 1.509 | 1.501 | 1.525 | 661,754 | 1.5113 | -1.04% |
| 1994-10-05 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.700 | 116,000 | 1,119,600 | 9.6517 | 1.525 | 1.525 | 1.533 | 1.517 | 1.533 | 734,158 | 1.5250 | -1.53% |
| 1994-10-04 | 0 | 9.800 | 9.700 | 9.800 | 9.700 | 9.850 | 228,000 | 2,228,900 | 9.7759 | 1.548 | 1.533 | 1.548 | 1.533 | 1.556 | 1,442,999 | 1.5446 | 0.00% |
| 1994-10-03 | 0 | 9.800 | 9.750 | 9.900 | 9.800 | 9.850 | 46,000 | 452,100 | 9.8283 | 1.548 | 1.541 | 1.564 | 1.548 | 1.556 | 291,131 | 1.5529 | -0.51% |
| 1994-09-30 | 0 | 9.850 | 9.850 | 9.875 | 9.850 | 9.950 | 184,000 | 1,824,250 | 9.9144 | 1.556 | 1.556 | 1.560 | 1.556 | 1.572 | 1,164,526 | 1.5665 | -1.50% |
| 1994-09-29 | 0 | 10.00 | 9.950 | 10.05 | 10.00 | 10.10 | 132,000 | 1,329,100 | 10.069 | 1.580 | 1.572 | 1.588 | 1.580 | 1.596 | 835,421 | 1.5909 | -0.99% |
| 1994-09-28 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.10 | 176,580 | 1,776,897 | 10.063 | 1.596 | 1.588 | 1.596 | 1.580 | 1.596 | 1,117,565 | 1.5900 | 0.50% |
| 1994-09-27 | 0 | 10.05 | 9.950 | 10.10 | 10.00 | 10.10 | 414,000 | 4,164,400 | 10.059 | 1.588 | 1.572 | 1.596 | 1.580 | 1.596 | 2,620,183 | 1.5894 | -1.47% |
| 1994-09-26 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.20 | 201,960 | 2,055,606 | 10.178 | 1.612 | 1.604 | 1.612 | 1.596 | 1.612 | 1,278,194 | 1.6082 | 0.99% |
| 1994-09-23 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.10 | 240,000 | 2,411,500 | 10.048 | 1.596 | 1.588 | 1.596 | 1.580 | 1.596 | 1,518,947 | 1.5876 | 0.00% |
| 1994-09-22 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.10 | 184,000 | 1,850,900 | 10.059 | 1.596 | 1.588 | 1.596 | 1.580 | 1.596 | 1,164,526 | 1.5894 | -1.94% |
| 1994-09-20 | 0 | 10.30 | 10.30 | 10.40 | 10.15 | 10.30 | 264,000 | 2,697,000 | 10.216 | 1.627 | 1.627 | 1.643 | 1.604 | 1.627 | 1,670,841 | 1.6142 | 0.98% |
| 1994-09-19 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.20 | 329,000 | 3,348,800 | 10.179 | 1.612 | 1.612 | 1.620 | 1.596 | 1.612 | 2,082,223 | 1.6083 | 0.00% |
| 1994-09-16 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.20 | 175,600 | 1,780,800 | 10.141 | 1.612 | 1.604 | 1.612 | 1.596 | 1.612 | 1,111,363 | 1.6024 | 0.99% |
| 1994-09-15 | 0 | 10.10 | 10.10 | 10.15 | 10.05 | 10.10 | 169,600 | 1,706,800 | 10.064 | 1.596 | 1.596 | 1.604 | 1.588 | 1.596 | 1,073,389 | 1.5901 | 0.00% |
| 1994-09-14 | 0 | 10.10 | 10.00 | 10.10 | 10.10 | 10.30 | 260,000 | 2,662,400 | 10.240 | 1.596 | 1.580 | 1.596 | 1.596 | 1.627 | 1,645,526 | 1.6180 | -1.46% |
| 1994-09-13 | 0 | 10.25 | 10.20 | 10.30 | 10.15 | 10.25 | 311,000 | 3,181,100 | 10.229 | 1.620 | 1.612 | 1.627 | 1.604 | 1.620 | 1,968,302 | 1.6162 | 0.49% |
| 1994-09-12 | 0 | 10.20 | 10.15 | 10.25 | 10.20 | 10.40 | 332,880 | 3,410,444 | 10.245 | 1.612 | 1.604 | 1.620 | 1.612 | 1.643 | 2,106,779 | 1.6188 | -3.32% |
| 1994-09-09 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.70 | 697,410 | 7,355,308 | 10.547 | 1.667 | 1.659 | 1.667 | 1.643 | 1.691 | 4,413,869 | 1.6664 | 1.93% |
| 1994-09-08 | 0 | 10.35 | 10.35 | 10.40 | 10.05 | 10.45 | 878,700 | 9,060,865 | 10.312 | 1.635 | 1.635 | 1.643 | 1.588 | 1.651 | 5,561,244 | 1.6293 | 2.99% |
| 1994-09-07 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.05 | 572,000 | 5,723,300 | 10.006 | 1.588 | 1.580 | 1.588 | 1.572 | 1.588 | 3,620,156 | 1.5810 | 1.01% |
| 1994-09-06 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 238,000 | 2,352,100 | 9.8828 | 1.572 | 1.564 | 1.572 | 1.556 | 1.572 | 1,506,289 | 1.5615 | 0.51% |
| 1994-09-05 | 0 | 9.900 | 9.900 | 10.00 | 9.900 | 10.10 | 242,580 | 2,430,484 | 10.019 | 1.564 | 1.564 | 1.580 | 1.564 | 1.596 | 1,535,275 | 1.5831 | -0.25% |
| 1994-09-02 | 0 | 9.925 | 9.925 | 9.975 | 9.900 | 10.00 | 98,000 | 974,900 | 9.9480 | 1.568 | 1.568 | 1.576 | 1.564 | 1.580 | 620,237 | 1.5718 | 1.28% |
| 1994-09-01 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 158,000 | 1,557,550 | 9.8579 | 1.548 | 1.548 | 1.556 | 1.548 | 1.564 | 999,973 | 1.5576 | -0.51% |
| 1994-08-31 | 0 | 9.850 | 9.800 | 9.850 | 9.750 | 9.850 | 292,000 | 2,852,000 | 9.7671 | 1.556 | 1.548 | 1.556 | 1.541 | 1.556 | 1,848,052 | 1.5432 | 1.03% |
| 1994-08-30 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.900 | 132,000 | 1,296,600 | 9.8227 | 1.541 | 1.541 | 1.548 | 1.525 | 1.564 | 835,421 | 1.5520 | 1.04% |
| 1994-08-26 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.800 | 144,580 | 1,399,852 | 9.6822 | 1.525 | 1.525 | 1.533 | 1.525 | 1.548 | 915,039 | 1.5298 | -0.52% |
| 1994-08-25 | 0 | 9.700 | 9.700 | 9.750 | 9.550 | 9.750 | 210,000 | 2,020,150 | 9.6198 | 1.533 | 1.533 | 1.541 | 1.509 | 1.541 | 1,329,078 | 1.5200 | -0.51% |
| 1994-08-24 | 0 | 9.750 | 9.600 | 9.750 | 9.300 | 9.800 | 221,000 | 2,084,650 | 9.4328 | 1.541 | 1.517 | 1.541 | 1.469 | 1.548 | 1,398,697 | 1.4904 | 1.56% |
| 1994-08-23 | 0 | 9.600 | 9.550 | 9.600 | 9.600 | 9.900 | 84,000 | 819,200 | 9.7524 | 1.517 | 1.509 | 1.517 | 1.517 | 1.564 | 531,631 | 1.5409 | -3.52% |
| 1994-08-22 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 66,600 | 662,110 | 9.9416 | 1.572 | 1.564 | 1.572 | 1.564 | 1.572 | 421,508 | 1.5708 | -0.50% |
| 1994-08-19 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.15 | 258,600 | 2,589,280 | 10.013 | 1.580 | 1.572 | 1.580 | 1.572 | 1.604 | 1,636,665 | 1.5820 | -0.99% |
| 1994-08-18 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.15 | 149,000 | 1,506,000 | 10.107 | 1.596 | 1.596 | 1.604 | 1.596 | 1.604 | 943,013 | 1.5970 | 0.00% |
| 1994-08-17 | 0 | 10.10 | 10.10 | 10.20 | 10.05 | 10.15 | 357,000 | 3,611,800 | 10.117 | 1.596 | 1.596 | 1.612 | 1.588 | 1.604 | 2,259,433 | 1.5985 | 0.50% |
| 1994-08-16 | 0 | 10.05 | 10.00 | 10.15 | 10.05 | 10.20 | 150,000 | 1,518,000 | 10.120 | 1.588 | 1.580 | 1.604 | 1.588 | 1.612 | 949,342 | 1.5990 | -1.47% |
| 1994-08-15 | 0 | 10.20 | 10.10 | 10.30 | 10.10 | 10.30 | 52,000 | 530,000 | 10.192 | 1.612 | 1.596 | 1.627 | 1.596 | 1.627 | 329,105 | 1.6104 | -0.97% |
| 1994-08-12 | 0 | 10.30 | 10.25 | 10.40 | 10.10 | 10.40 | 225,000 | 2,286,800 | 10.164 | 1.627 | 1.620 | 1.643 | 1.596 | 1.643 | 1,424,013 | 1.6059 | 0.98% |
| 1994-08-11 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.30 | 297,200 | 3,034,320 | 10.210 | 1.612 | 1.612 | 1.620 | 1.604 | 1.627 | 1,880,962 | 1.6132 | -1.45% |
| 1994-08-10 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.40 | 174,000 | 1,804,300 | 10.370 | 1.635 | 1.635 | 1.643 | 1.627 | 1.643 | 1,101,236 | 1.6384 | 0.00% |
| 1994-08-09 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.40 | 88,000 | 909,800 | 10.339 | 1.635 | 1.627 | 1.635 | 1.627 | 1.643 | 556,947 | 1.6335 | -0.96% |
| 1994-08-08 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.45 | 127,280 | 1,325,532 | 10.414 | 1.651 | 1.643 | 1.651 | 1.643 | 1.651 | 805,548 | 1.6455 | -0.95% |
| 1994-08-05 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.55 | 280,905 | 2,956,112 | 10.524 | 1.667 | 1.659 | 1.667 | 1.659 | 1.667 | 1,777,832 | 1.6628 | -0.47% |
| 1994-08-04 | 0 | 10.60 | 10.60 | 10.65 | 10.40 | 10.70 | 298,905 | 3,153,131 | 10.549 | 1.675 | 1.675 | 1.683 | 1.643 | 1.691 | 1,891,753 | 1.6668 | 1.92% |
| 1994-08-03 | 0 | 10.40 | 10.40 | 10.45 | 10.35 | 10.55 | 162,300 | 1,697,360 | 10.458 | 1.643 | 1.643 | 1.651 | 1.635 | 1.667 | 1,027,188 | 1.6524 | -1.42% |
| 1994-08-02 | 0 | 10.55 | 10.55 | 10.60 | 10.55 | 10.65 | 250,000 | 2,649,500 | 10.598 | 1.667 | 1.667 | 1.675 | 1.667 | 1.683 | 1,582,236 | 1.6745 | 0.00% |
| 1994-08-01 | 0 | 10.55 | 10.50 | 10.55 | 10.35 | 10.80 | 535,900 | 5,619,100 | 10.485 | 1.667 | 1.659 | 1.667 | 1.635 | 1.706 | 3,391,681 | 1.6567 | 2.93% |
| 1994-07-29 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.35 | 456,000 | 4,671,400 | 10.244 | 1.620 | 1.612 | 1.620 | 1.612 | 1.635 | 2,885,999 | 1.6186 | 0.00% |
| 1994-07-28 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.35 | 532,000 | 5,472,800 | 10.287 | 1.620 | 1.620 | 1.627 | 1.612 | 1.635 | 3,366,999 | 1.6254 | -0.49% |
| 1994-07-27 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.35 | 633,000 | 6,497,100 | 10.264 | 1.627 | 1.612 | 1.627 | 1.612 | 1.635 | 4,006,222 | 1.6218 | 0.98% |
| 1994-07-26 | 0 | 10.20 | 10.15 | 10.25 | 10.20 | 10.25 | 214,640 | 2,190,736 | 10.207 | 1.612 | 1.604 | 1.620 | 1.612 | 1.620 | 1,358,445 | 1.6127 | -0.49% |
| 1994-07-25 | 0 | 10.25 | 10.20 | 10.25 | 10.00 | 10.30 | 592,000 | 6,042,200 | 10.206 | 1.620 | 1.612 | 1.620 | 1.580 | 1.627 | 3,746,735 | 1.6127 | 4.06% |
| 1994-07-22 | 0 | 9.850 | 9.850 | 9.900 | 9.825 | 10.00 | 342,000 | 3,378,800 | 9.8795 | 1.556 | 1.556 | 1.564 | 1.552 | 1.580 | 2,164,499 | 1.5610 | -1.99% |
| 1994-07-21 | 0 | 10.05 | 10.00 | 10.15 | 10.00 | 10.15 | 148,000 | 1,493,400 | 10.091 | 1.588 | 1.580 | 1.604 | 1.580 | 1.604 | 936,684 | 1.5943 | -1.95% |
| 1994-07-20 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.30 | 232,000 | 2,377,300 | 10.247 | 1.620 | 1.612 | 1.620 | 1.612 | 1.627 | 1,468,315 | 1.6191 | -0.49% |
| 1994-07-19 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.30 | 125,500 | 1,286,000 | 10.247 | 1.627 | 1.620 | 1.627 | 1.604 | 1.627 | 794,283 | 1.6191 | -0.96% |
| 1994-07-18 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.55 | 300,000 | 3,131,300 | 10.438 | 1.643 | 1.635 | 1.643 | 1.643 | 1.667 | 1,898,683 | 1.6492 | -0.48% |
| 1994-07-15 | 0 | 10.45 | 10.40 | 10.45 | 10.30 | 10.60 | 706,600 | 7,355,330 | 10.409 | 1.651 | 1.643 | 1.651 | 1.627 | 1.675 | 4,472,032 | 1.6447 | 0.97% |
| 1994-07-14 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.40 | 337,500 | 3,484,050 | 10.323 | 1.635 | 1.627 | 1.635 | 1.620 | 1.643 | 2,136,019 | 1.6311 | 0.98% |
| 1994-07-13 | 0 | 10.25 | 10.20 | 10.35 | 10.20 | 10.65 | 327,000 | 3,420,900 | 10.461 | 1.620 | 1.612 | 1.635 | 1.612 | 1.683 | 2,069,565 | 1.6530 | -1.44% |
| 1994-07-12 | 0 | 10.40 | 10.60 | - | 10.00 | 10.60 | 303,200 | 3,057,760 | 10.085 | 1.643 | 1.675 | - | 1.580 | 1.675 | 1,918,936 | 1.5935 | 4.00% |
| 1994-07-11 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.30 | 888,000 | 8,913,700 | 10.038 | 1.580 | 1.580 | 1.596 | 1.580 | 1.627 | 5,620,103 | 1.5860 | -3.38% |
| 1994-07-08 | 0 | 10.35 | 10.30 | 10.60 | 10.35 | 10.60 | 96,400 | 1,006,600 | 10.442 | 1.635 | 1.627 | 1.675 | 1.635 | 1.675 | 610,110 | 1.6499 | -2.36% |
| 1994-07-07 | 0 | 10.60 | 10.50 | 11.00 | 10.40 | 10.60 | 189,200 | 1,983,500 | 10.484 | 1.675 | 1.659 | 1.738 | 1.643 | 1.675 | 1,197,436 | 1.6565 | 0.00% |
| 1994-07-06 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.80 | 350,000 | 3,749,600 | 10.713 | 1.675 | 1.675 | 1.691 | 1.675 | 1.706 | 2,215,131 | 1.6927 | -1.40% |
| 1994-07-05 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 10.85 | 177,200 | 1,913,380 | 10.798 | 1.699 | 1.699 | 1.706 | 1.699 | 1.714 | 1,121,489 | 1.7061 | -0.46% |
| 1994-07-04 | 0 | 10.80 | 10.80 | 10.90 | 10.75 | 11.00 | 68,000 | 739,200 | 10.871 | 1.706 | 1.706 | 1.722 | 1.699 | 1.738 | 430,368 | 1.7176 | -0.92% |
| 1994-07-01 | 0 | 10.90 | 10.80 | 10.90 | 10.75 | 11.00 | 184,000 | 1,993,400 | 10.834 | 1.722 | 1.706 | 1.722 | 1.699 | 1.738 | 1,164,526 | 1.7118 | -0.91% |
| 1994-06-30 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.20 | 294,000 | 3,256,400 | 11.076 | 1.738 | 1.738 | 1.754 | 1.738 | 1.770 | 1,860,710 | 1.7501 | 0.92% |
| 1994-06-29 | 0 | 10.90 | 10.80 | 10.90 | 10.80 | 11.00 | 292,300 | 3,169,220 | 10.842 | 1.722 | 1.706 | 1.722 | 1.706 | 1.738 | 1,849,951 | 1.7131 | -1.80% |
| 1994-06-28 | 0 | 11.10 | 11.00 | 11.10 | 11.00 | 11.20 | 405,500 | 4,492,700 | 11.079 | 1.754 | 1.738 | 1.754 | 1.738 | 1.770 | 2,566,387 | 1.7506 | 0.91% |
| 1994-06-27 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.20 | 540,000 | 5,976,600 | 11.068 | 1.738 | 1.738 | 1.754 | 1.738 | 1.770 | 3,417,630 | 1.7488 | -3.51% |
| 1994-06-24 | 0 | 11.40 | 11.30 | 11.50 | 10.90 | 11.50 | 1,442,000 | 15,950,200 | 11.061 | 1.801 | 1.785 | 1.817 | 1.722 | 1.817 | 9,126,338 | 1.7477 | 0.88% |
| 1994-06-23 | 0 | 11.30 | 11.20 | 11.40 | 11.30 | 11.60 | 256,000 | 2,929,200 | 11.442 | 1.785 | 1.770 | 1.801 | 1.785 | 1.833 | 1,620,210 | 1.8079 | -2.59% |
| 1994-06-22 | 0 | 11.60 | 11.60 | 11.70 | 11.40 | 11.70 | 390,000 | 4,499,600 | 11.537 | 1.833 | 1.833 | 1.849 | 1.801 | 1.849 | 2,468,288 | 1.8230 | -0.85% |
| 1994-06-21 | 0 | 11.70 | 11.70 | 11.80 | 11.40 | 11.80 | 294,000 | 3,404,800 | 11.581 | 1.849 | 1.849 | 1.864 | 1.801 | 1.864 | 1,860,710 | 1.8298 | -2.50% |
| 1994-06-20 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.20 | 208,000 | 2,504,000 | 12.038 | 1.896 | 1.880 | 1.896 | 1.896 | 1.928 | 1,316,420 | 1.9021 | -1.64% |
| 1994-06-17 | 0 | 12.20 | 12.20 | 12.30 | 12.00 | 12.30 | 480,000 | 5,828,600 | 12.143 | 1.928 | 1.928 | 1.943 | 1.896 | 1.943 | 3,037,893 | 1.9186 | -0.81% |
| 1994-06-16 | 0 | 12.30 | 12.10 | 12.30 | 12.20 | 12.80 | 157,000 | 1,944,500 | 12.385 | 1.943 | 1.912 | 1.943 | 1.928 | 2.022 | 993,644 | 1.9569 | -2.38% |
| 1994-06-15 | 0 | 12.60 | 12.60 | 12.70 | 12.50 | 12.80 | 154,000 | 1,945,000 | 12.630 | 1.991 | 1.991 | 2.007 | 1.975 | 2.022 | 974,657 | 1.9956 | 0.00% |
| 1994-06-10 | 0 | 12.60 | 12.60 | 12.70 | 12.40 | 13.10 | 404,000 | 5,095,400 | 12.612 | 1.991 | 1.991 | 2.007 | 1.959 | 2.070 | 2,556,894 | 1.9928 | -3.82% |
| 1994-06-09 | 0 | 13.10 | 13.00 | 13.10 | 12.90 | 13.60 | 292,400 | 3,815,680 | 13.050 | 2.070 | 2.054 | 2.070 | 2.038 | 2.149 | 1,850,583 | 2.0619 | -3.66% |
| 1994-06-08 | 0 | 14.10 | 14.10 | 14.30 | 14.00 | 14.30 | 715,340 | 10,128,054 | 14.158 | 2.148 | 2.148 | 2.179 | 2.133 | 2.179 | 4,694,657 | 2.1574 | 0.71% |
| 1994-06-07 | 0 | 14.00 | 13.90 | 14.10 | 14.00 | 14.30 | 528,800 | 7,459,520 | 14.107 | 2.133 | 2.118 | 2.148 | 2.133 | 2.179 | 3,470,426 | 2.1495 | -0.71% |
| 1994-06-06 | 0 | 14.10 | 14.00 | 14.20 | 14.10 | 14.40 | 393,200 | 5,576,320 | 14.182 | 2.148 | 2.133 | 2.164 | 2.148 | 2.194 | 2,580,506 | 2.1609 | 0.71% |
| 1994-06-03 | 0 | 14.00 | 14.00 | 14.10 | 14.00 | 14.30 | 438,082 | 6,193,932 | 14.139 | 2.133 | 2.133 | 2.148 | 2.133 | 2.179 | 2,875,059 | 2.1544 | 0.00% |
| 1994-06-02 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 14.30 | 453,700 | 6,379,968 | 14.062 | 2.133 | 2.118 | 2.133 | 2.118 | 2.179 | 2,977,557 | 2.1427 | -2.10% |
| 1994-06-01 | 0 | 14.30 | 14.20 | 14.30 | 14.20 | 14.50 | 480,260 | 6,878,788 | 14.323 | 2.179 | 2.164 | 2.179 | 2.164 | 2.209 | 3,151,866 | 2.1824 | -0.69% |
| 1994-05-31 | 0 | 14.40 | 14.40 | 14.50 | 14.40 | 14.60 | 271,400 | 3,926,000 | 14.466 | 2.194 | 2.194 | 2.209 | 2.194 | 2.225 | 1,781,153 | 2.2042 | -0.69% |
| 1994-05-30 | 0 | 14.50 | 14.40 | 14.50 | 14.50 | 14.70 | 620,660 | 9,031,040 | 14.551 | 2.209 | 2.194 | 2.209 | 2.209 | 2.240 | 4,073,288 | 2.2171 | 0.00% |
| 1994-05-27 | 0 | 14.50 | 14.40 | 14.60 | 14.40 | 14.70 | 686,320 | 9,949,672 | 14.497 | 2.209 | 2.194 | 2.225 | 2.194 | 2.240 | 4,504,203 | 2.2090 | -2.03% |
| 1994-05-26 | 0 | 14.80 | 14.60 | 14.80 | 14.70 | 15.00 | 726,000 | 10,750,600 | 14.808 | 2.255 | 2.225 | 2.255 | 2.240 | 2.286 | 4,764,617 | 2.2563 | -0.67% |
| 1994-05-25 | 0 | 14.90 | 14.80 | 15.00 | 14.90 | 15.20 | 694,800 | 10,422,712 | 15.001 | 2.270 | 2.255 | 2.286 | 2.270 | 2.316 | 4,559,856 | 2.2858 | 0.00% |
| 1994-05-24 | 0 | 14.90 | 14.90 | 15.00 | 14.70 | 15.10 | 1,279,560 | 19,084,722 | 14.915 | 2.270 | 2.270 | 2.286 | 2.240 | 2.301 | 8,397,538 | 2.2727 | -1.32% |
| 1994-05-23 | 0 | 15.10 | 15.10 | 15.20 | 15.00 | 16.10 | 3,718,400 | 57,751,400 | 15.531 | 2.301 | 2.301 | 2.316 | 2.286 | 2.453 | 24,403,238 | 2.3665 | 2.72% |
| 1994-05-20 | 0 | 14.70 | 14.60 | 14.70 | 14.10 | 14.90 | 1,620,000 | 23,650,200 | 14.599 | 2.240 | 2.225 | 2.240 | 2.148 | 2.270 | 10,631,789 | 2.2245 | 4.26% |
| 1994-05-19 | 0 | 14.10 | 14.00 | 14.20 | 13.90 | 14.10 | 556,000 | 7,802,400 | 14.033 | 2.148 | 2.133 | 2.164 | 2.118 | 2.148 | 3,648,935 | 2.1383 | 0.71% |
| 1994-05-18 | 0 | 14.00 | 13.90 | 14.10 | 13.60 | 14.20 | 968,000 | 13,594,400 | 14.044 | 2.133 | 2.118 | 2.148 | 2.072 | 2.164 | 6,352,822 | 2.1399 | 3.70% |
| 1994-05-17 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 14.00 | 504,000 | 6,968,800 | 13.827 | 2.057 | 2.057 | 2.088 | 2.057 | 2.133 | 3,307,668 | 2.1069 | -4.26% |
| 1994-05-16 | 0 | 14.10 | 14.00 | 14.10 | 13.80 | 14.40 | 774,000 | 10,922,200 | 14.111 | 2.148 | 2.133 | 2.148 | 2.103 | 2.194 | 5,079,633 | 2.1502 | -0.70% |
| 1994-05-13 | 0 | 14.20 | 14.10 | 14.30 | 13.40 | 14.30 | 1,174,000 | 16,246,800 | 13.839 | 2.164 | 2.148 | 2.179 | 2.042 | 2.179 | 7,704,766 | 2.1087 | 8.40% |
| 1994-05-12 | 0 | 13.10 | 13.00 | 13.20 | 12.80 | 13.50 | 484,000 | 6,378,200 | 13.178 | 1.996 | 1.981 | 2.011 | 1.950 | 2.057 | 3,176,411 | 2.0080 | 0.00% |
| 1994-05-11 | 0 | 13.10 | 13.00 | 13.10 | 12.90 | 13.10 | 468,000 | 6,058,800 | 12.946 | 1.996 | 1.981 | 1.996 | 1.966 | 1.996 | 3,071,406 | 1.9726 | 3.15% |
| 1994-05-10 | 0 | 12.70 | 12.70 | 12.80 | 12.30 | 12.80 | 206,000 | 2,600,800 | 12.625 | 1.935 | 1.935 | 1.950 | 1.874 | 1.950 | 1,351,944 | 1.9237 | -1.55% |
| 1994-05-09 | 0 | 12.90 | 12.50 | 13.00 | 12.20 | 12.90 | 364,000 | 4,504,200 | 12.374 | 1.966 | 1.905 | 1.981 | 1.859 | 1.966 | 2,388,871 | 1.8855 | 0.78% |
| 1994-05-06 | 0 | 12.80 | 12.70 | 12.80 | 12.30 | 12.80 | 372,560 | 4,680,864 | 12.564 | 1.950 | 1.935 | 1.950 | 1.874 | 1.950 | 2,445,049 | 1.9144 | 6.67% |
| 1994-05-05 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.60 | 504,000 | 6,138,200 | 12.179 | 1.828 | 1.828 | 1.859 | 1.828 | 1.920 | 3,307,668 | 1.8557 | -1.64% |
| 1994-05-04 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 13.00 | 799,600 | 10,140,880 | 12.682 | 1.859 | 1.859 | 1.874 | 1.859 | 1.981 | 5,247,641 | 1.9325 | -7.58% |
| 1994-05-03 | 0 | 13.20 | 13.20 | 13.40 | 12.80 | 13.50 | 532,000 | 6,986,400 | 13.132 | 2.011 | 2.011 | 2.042 | 1.950 | 2.057 | 3,491,427 | 2.0010 | -2.22% |
| 1994-05-02 | 0 | 13.50 | 13.50 | 13.80 | 13.50 | 13.80 | 182,000 | 2,488,000 | 13.670 | 2.057 | 2.057 | 2.103 | 2.057 | 2.103 | 1,194,436 | 2.0830 | -2.17% |
| 1994-04-29 | 0 | 13.80 | 13.70 | 13.80 | 13.70 | 13.90 | 344,000 | 4,764,600 | 13.851 | 2.103 | 2.088 | 2.103 | 2.088 | 2.118 | 2,257,614 | 2.1105 | -1.43% |
| 1994-04-28 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 14.10 | 178,200 | 2,488,480 | 13.965 | 2.133 | 2.118 | 2.133 | 2.118 | 2.148 | 1,169,497 | 2.1278 | 0.72% |
| 1994-04-27 | 0 | 13.90 | 13.90 | 14.10 | 13.80 | 14.10 | 252,000 | 3,518,600 | 13.963 | 2.118 | 2.118 | 2.148 | 2.103 | 2.148 | 1,653,834 | 2.1275 | -1.42% |
| 1994-04-26 | 0 | 14.10 | 14.00 | 14.10 | 13.90 | 14.10 | 108,000 | 1,511,400 | 13.994 | 2.148 | 2.133 | 2.148 | 2.118 | 2.148 | 708,786 | 2.1324 | 2.17% |
| 1994-04-25 | 0 | 13.80 | 13.80 | 13.90 | 13.70 | 14.20 | 315,280 | 4,381,024 | 13.896 | 2.103 | 2.103 | 2.118 | 2.088 | 2.164 | 2,069,130 | 2.1173 | -1.43% |
| 1994-04-22 | 0 | 14.00 | 13.90 | 14.00 | 13.80 | 14.10 | 344,800 | 4,804,240 | 13.933 | 2.133 | 2.118 | 2.133 | 2.103 | 2.148 | 2,262,865 | 2.1231 | 2.94% |
| 1994-04-21 | 0 | 13.60 | 13.50 | 13.60 | 13.50 | 13.80 | 322,800 | 4,396,680 | 13.620 | 2.072 | 2.057 | 2.072 | 2.057 | 2.103 | 2,118,482 | 2.0754 | -2.86% |
| 1994-04-20 | 0 | 14.00 | 13.90 | 14.10 | 13.90 | 14.20 | 280,000 | 3,943,200 | 14.083 | 2.133 | 2.118 | 2.148 | 2.118 | 2.164 | 1,837,593 | 2.1459 | -1.41% |
| 1994-04-19 | 0 | 14.20 | 14.10 | 14.30 | 14.20 | 14.60 | 290,120 | 4,146,032 | 14.291 | 2.164 | 2.148 | 2.179 | 2.164 | 2.225 | 1,904,009 | 2.1775 | -2.74% |
| 1994-04-18 | 0 | 14.60 | 14.50 | 14.70 | 14.50 | 14.90 | 546,000 | 8,013,600 | 14.677 | 2.225 | 2.209 | 2.240 | 2.209 | 2.270 | 3,583,307 | 2.2364 | -2.01% |
| 1994-04-15 | 0 | 14.90 | 14.80 | 14.90 | 14.80 | 15.20 | 610,800 | 9,150,000 | 14.980 | 2.270 | 2.255 | 2.270 | 2.255 | 2.316 | 4,008,578 | 2.2826 | -1.32% |
| 1994-04-14 | 0 | 15.10 | 15.00 | 15.20 | 15.00 | 15.30 | 867,200 | 13,101,320 | 15.108 | 2.301 | 2.286 | 2.316 | 2.286 | 2.331 | 5,691,289 | 2.3020 | 0.67% |
| 1994-04-13 | 0 | 15.00 | 14.90 | 15.10 | 14.80 | 15.20 | 1,126,400 | 16,858,960 | 14.967 | 2.286 | 2.270 | 2.301 | 2.255 | 2.316 | 7,392,375 | 2.2806 | 2.74% |
| 1994-04-12 | 0 | 14.60 | 14.60 | 14.70 | 14.40 | 14.80 | 1,018,000 | 14,892,600 | 14.629 | 2.225 | 2.225 | 2.240 | 2.194 | 2.255 | 6,680,964 | 2.2291 | 2.10% |
| 1994-04-11 | 0 | 14.30 | 14.20 | 14.30 | 14.10 | 14.30 | 154,000 | 2,188,800 | 14.213 | 2.179 | 2.164 | 2.179 | 2.148 | 2.179 | 1,010,676 | 2.1657 | 0.70% |
| 1994-04-08 | 0 | 14.20 | 14.20 | 14.30 | 14.10 | 14.50 | 394,000 | 5,636,600 | 14.306 | 2.164 | 2.164 | 2.179 | 2.148 | 2.209 | 2,585,756 | 2.1799 | -0.70% |
| 1994-04-07 | 0 | 14.30 | 14.30 | 14.40 | 13.70 | 14.50 | 348,000 | 4,916,000 | 14.126 | 2.179 | 2.179 | 2.194 | 2.088 | 2.209 | 2,283,866 | 2.1525 | 4.38% |
| 1994-04-06 | 0 | 13.70 | 13.70 | 13.80 | 13.70 | 14.10 | 342,640 | 4,744,048 | 13.846 | 2.088 | 2.088 | 2.103 | 2.088 | 2.148 | 2,248,689 | 2.1097 | 0.74% |
| 1994-03-31 | 0 | 13.60 | 13.60 | 13.70 | 13.50 | 13.80 | 416,800 | 5,662,280 | 13.585 | 2.072 | 2.072 | 2.088 | 2.057 | 2.103 | 2,735,389 | 2.0700 | -2.16% |
| 1994-03-30 | 0 | 13.90 | 13.80 | 14.00 | 13.80 | 14.10 | 172,000 | 2,398,400 | 13.944 | 2.118 | 2.103 | 2.133 | 2.103 | 2.148 | 1,128,807 | 2.1247 | -2.11% |
| 1994-03-29 | 0 | 14.20 | 14.10 | 14.20 | 14.00 | 14.20 | 146,400 | 2,064,160 | 14.099 | 2.164 | 2.148 | 2.164 | 2.133 | 2.164 | 960,799 | 2.1484 | 2.16% |
| 1994-03-28 | 0 | 13.90 | 13.90 | 14.00 | 13.60 | 14.20 | 456,000 | 6,410,400 | 14.058 | 2.118 | 2.118 | 2.133 | 2.072 | 2.164 | 2,992,652 | 2.1420 | 0.00% |
| 1994-03-25 | 0 | 13.90 | 13.90 | 14.20 | 13.70 | 14.30 | 784,000 | 11,011,400 | 14.045 | 2.118 | 2.118 | 2.164 | 2.088 | 2.179 | 5,145,261 | 2.1401 | 0.00% |
| 1994-03-24 | 0 | 13.90 | 13.90 | 14.00 | 13.70 | 14.30 | 624,000 | 8,765,600 | 14.047 | 2.118 | 2.118 | 2.133 | 2.088 | 2.179 | 4,095,208 | 2.1405 | 0.00% |
| 1994-03-23 | 0 | 13.90 | 13.70 | 14.00 | 13.40 | 14.20 | 896,400 | 12,355,720 | 13.784 | 2.118 | 2.088 | 2.133 | 2.042 | 2.164 | 5,882,923 | 2.1003 | 2.21% |
| 1994-03-22 | 0 | 13.60 | 13.50 | 13.60 | 12.90 | 13.80 | 1,220,670 | 16,298,574 | 13.352 | 2.072 | 2.057 | 2.072 | 1.966 | 2.103 | 8,011,053 | 2.0345 | 1.49% |
| 1994-03-21 | 0 | 13.40 | 13.30 | 13.50 | 13.20 | 14.10 | 908,000 | 12,342,000 | 13.593 | 2.042 | 2.027 | 2.057 | 2.011 | 2.148 | 5,959,052 | 2.0711 | -5.63% |
| 1994-03-18 | 0 | 14.50 | 14.50 | 14.70 | 14.10 | 14.90 | 1,111,440 | 16,074,320 | 14.463 | 2.164 | 2.164 | 2.194 | 2.104 | 2.223 | 7,448,298 | 2.1581 | -3.33% |
| 1994-03-17 | 0 | 15.00 | 14.90 | 15.10 | 14.70 | 15.40 | 1,164,000 | 17,523,600 | 15.055 | 2.238 | 2.223 | 2.253 | 2.194 | 2.298 | 7,800,528 | 2.2465 | -1.32% |
| 1994-03-16 | 0 | 15.20 | 15.20 | 15.40 | 15.20 | 15.50 | 288,800 | 4,435,760 | 15.359 | 2.268 | 2.268 | 2.298 | 2.268 | 2.313 | 1,935,389 | 2.2919 | -1.94% |
| 1994-03-15 | 0 | 15.50 | 15.50 | 15.60 | 15.40 | 16.10 | 360,400 | 5,642,240 | 15.655 | 2.313 | 2.313 | 2.328 | 2.298 | 2.402 | 2,415,215 | 2.3361 | -1.90% |
| 1994-03-14 | 0 | 15.80 | 15.70 | 15.80 | 15.10 | 16.00 | 904,480 | 13,951,256 | 15.425 | 2.358 | 2.343 | 2.358 | 2.253 | 2.388 | 6,061,358 | 2.3017 | 0.00% |
| 1994-03-11 | 0 | 15.80 | 15.80 | 15.90 | 15.40 | 15.90 | 572,000 | 8,946,200 | 15.640 | 2.358 | 2.358 | 2.373 | 2.298 | 2.373 | 3,833,249 | 2.3338 | 1.28% |
| 1994-03-10 | 0 | 15.60 | 15.70 | 15.80 | 15.60 | 16.30 | 948,800 | 15,168,280 | 15.987 | 2.328 | 2.343 | 2.358 | 2.328 | 2.432 | 6,358,368 | 2.3856 | -1.89% |
| 1994-03-09 | 0 | 15.90 | 15.90 | 16.00 | 15.50 | 16.30 | 830,000 | 13,216,400 | 15.923 | 2.373 | 2.373 | 2.388 | 2.313 | 2.432 | 5,562,232 | 2.3761 | 2.58% |
| 1994-03-08 | 0 | 15.50 | 15.50 | 15.90 | 15.30 | 15.90 | 768,000 | 11,911,400 | 15.510 | 2.313 | 2.313 | 2.373 | 2.283 | 2.373 | 5,146,740 | 2.3144 | 1.97% |
| 1994-03-07 | 0 | 15.20 | 15.10 | 15.30 | 15.10 | 15.50 | 622,000 | 9,468,400 | 15.223 | 2.268 | 2.253 | 2.283 | 2.253 | 2.313 | 4,168,323 | 2.2715 | 1.33% |
| 1994-03-04 | 0 | 15.00 | 15.00 | 15.10 | 14.70 | 15.10 | 677,280 | 10,086,776 | 14.893 | 2.238 | 2.238 | 2.253 | 2.194 | 2.253 | 4,538,781 | 2.2224 | 3.45% |
| 1994-03-03 | 0 | 14.50 | 14.50 | 14.70 | 14.50 | 15.10 | 746,000 | 10,950,600 | 14.679 | 2.164 | 2.164 | 2.194 | 2.164 | 2.253 | 4,999,307 | 2.1904 | -2.03% |
| 1994-03-02 | 0 | 14.80 | 14.70 | 14.90 | 14.50 | 15.20 | 884,000 | 13,213,400 | 14.947 | 2.208 | 2.194 | 2.223 | 2.164 | 2.268 | 5,924,112 | 2.2304 | 0.68% |
| 1994-03-01 | 0 | 14.70 | 14.70 | 14.80 | 14.60 | 15.00 | 635,200 | 9,397,640 | 14.795 | 2.194 | 2.194 | 2.208 | 2.179 | 2.238 | 4,256,783 | 2.2077 | -2.00% |
| 1994-02-28 | 0 | 15.00 | 15.00 | 15.10 | 14.80 | 15.20 | 1,032,000 | 15,396,400 | 14.919 | 2.238 | 2.238 | 2.253 | 2.208 | 2.268 | 6,915,932 | 2.2262 | 0.00% |
| 1994-02-25 | 0 | 15.00 | 15.00 | 15.10 | 14.20 | 15.10 | 1,330,000 | 19,505,800 | 14.666 | 2.238 | 2.238 | 2.253 | 2.119 | 2.253 | 8,912,974 | 2.1885 | -1.32% |
| 1994-02-24 | 0 | 15.20 | 15.20 | 15.60 | 15.10 | 16.10 | 878,000 | 13,686,000 | 15.588 | 2.268 | 2.268 | 2.328 | 2.253 | 2.402 | 5,883,903 | 2.3260 | -4.40% |
| 1994-02-23 | 0 | 15.90 | 15.90 | 16.00 | 15.80 | 16.10 | 801,380 | 12,790,252 | 15.960 | 2.373 | 2.373 | 2.388 | 2.358 | 2.402 | 5,370,435 | 2.3816 | -1.24% |
| 1994-02-22 | 0 | 16.10 | 16.10 | 16.20 | 15.40 | 16.20 | 898,000 | 14,259,800 | 15.880 | 2.402 | 2.402 | 2.417 | 2.298 | 2.417 | 6,017,933 | 2.3696 | 2.55% |
| 1994-02-21 | 0 | 15.70 | 15.70 | 15.80 | 15.70 | 16.20 | 706,000 | 11,190,000 | 15.850 | 2.343 | 2.343 | 2.358 | 2.343 | 2.417 | 4,731,248 | 2.3651 | -3.68% |
| 1994-02-18 | 0 | 16.30 | 16.20 | 16.30 | 16.10 | 16.30 | 570,000 | 9,241,800 | 16.214 | 2.432 | 2.417 | 2.432 | 2.402 | 2.432 | 3,819,846 | 2.4194 | 1.24% |
| 1994-02-17 | 0 | 16.10 | 16.10 | 16.20 | 15.90 | 16.40 | 864,000 | 13,918,800 | 16.110 | 2.402 | 2.402 | 2.417 | 2.373 | 2.447 | 5,790,082 | 2.4039 | -0.62% |
| 1994-02-16 | 0 | 16.20 | 16.00 | 16.20 | 16.00 | 16.80 | 1,182,000 | 19,443,200 | 16.449 | 2.417 | 2.388 | 2.417 | 2.388 | 2.507 | 7,921,154 | 2.4546 | -1.22% |
| 1994-02-15 | 0 | 16.40 | 16.40 | 16.50 | 16.10 | 16.50 | 600,000 | 9,786,600 | 16.311 | 2.447 | 2.447 | 2.462 | 2.402 | 2.462 | 4,020,891 | 2.4339 | 1.23% |
| 1994-02-14 | 0 | 16.20 | 16.10 | 16.40 | 16.00 | 16.60 | 738,000 | 12,029,800 | 16.301 | 2.417 | 2.402 | 2.447 | 2.388 | 2.477 | 4,945,695 | 2.4324 | -2.41% |
| 1994-02-09 | 0 | 16.60 | 16.60 | 16.70 | 16.60 | 16.80 | 1,496,660 | 25,000,092 | 16.704 | 2.477 | 2.477 | 2.492 | 2.477 | 2.507 | 10,029,843 | 2.4926 | 0.00% |
| 1994-02-08 | 0 | 16.60 | 16.50 | 16.60 | 16.20 | 17.00 | 2,592,000 | 43,024,000 | 16.599 | 2.477 | 2.462 | 2.477 | 2.417 | 2.537 | 17,370,247 | 2.4769 | -1.19% |
| 1994-02-07 | 0 | 16.80 | 16.70 | 16.80 | 16.50 | 17.40 | 3,780,000 | 64,137,000 | 16.967 | 2.507 | 2.492 | 2.507 | 2.462 | 2.596 | 25,331,610 | 2.5319 | -5.62% |
| 1994-02-04 | 0 | 17.80 | 17.70 | 17.80 | 17.60 | 18.50 | 3,972,580 | 71,317,434 | 17.952 | 2.656 | 2.641 | 2.656 | 2.626 | 2.761 | 26,622,182 | 2.6789 | 2.30% |
| 1994-02-03 | 0 | 17.40 | 17.40 | - | 17.00 | 17.90 | 4,553,200 | 78,871,560 | 17.322 | 2.596 | 2.596 | - | 2.537 | 2.671 | 30,513,198 | 2.5848 | 5.45% |
| 1994-02-02 | 0 | 16.50 | 16.40 | 16.60 | 16.10 | 16.80 | 4,094,000 | 67,975,400 | 16.604 | 2.462 | 2.447 | 2.477 | 2.402 | 2.507 | 27,435,876 | 2.4776 | 0.61% |
| 1994-02-01 | 0 | 16.40 | 16.40 | 16.60 | 15.70 | 16.60 | 4,378,580 | 71,401,816 | 16.307 | 2.447 | 2.447 | 2.477 | 2.343 | 2.477 | 29,342,985 | 2.4334 | 5.81% |
| 1994-01-31 | 0 | 15.50 | 15.40 | 15.60 | 15.00 | 15.80 | 2,436,260 | 37,908,366 | 15.560 | 2.313 | 2.298 | 2.328 | 2.238 | 2.358 | 16,326,558 | 2.3219 | 4.03% |
| 1994-01-28 | 0 | 14.90 | 14.90 | 15.10 | 14.80 | 15.30 | 722,000 | 10,846,000 | 15.022 | 2.223 | 2.223 | 2.253 | 2.208 | 2.283 | 4,838,472 | 2.2416 | -1.32% |
| 1994-01-27 | 0 | 15.10 | 15.10 | 15.20 | 15.10 | 15.40 | 408,000 | 6,193,200 | 15.179 | 2.253 | 2.253 | 2.268 | 2.253 | 2.298 | 2,734,206 | 2.2651 | 1.34% |
| 1994-01-26 | 0 | 14.90 | 14.80 | 15.00 | 14.90 | 15.20 | 863,600 | 12,945,320 | 14.990 | 2.223 | 2.208 | 2.238 | 2.223 | 2.268 | 5,787,402 | 2.2368 | -1.32% |
| 1994-01-25 | 0 | 15.10 | 15.10 | 15.20 | 15.00 | 15.40 | 442,000 | 6,735,600 | 15.239 | 2.253 | 2.253 | 2.268 | 2.238 | 2.298 | 2,962,056 | 2.2740 | -1.95% |
| 1994-01-24 | 0 | 15.40 | 15.30 | 15.40 | 15.30 | 15.60 | 1,016,000 | 15,746,600 | 15.499 | 2.298 | 2.283 | 2.298 | 2.283 | 2.328 | 6,808,708 | 2.3127 | 0.65% |
| 1994-01-21 | 0 | 15.30 | 15.10 | 15.30 | 14.80 | 15.40 | 1,113,000 | 16,840,800 | 15.131 | 2.283 | 2.253 | 2.283 | 2.208 | 2.298 | 7,458,752 | 2.2579 | 2.00% |
| 1994-01-20 | 0 | 15.00 | 14.90 | 15.10 | 14.90 | 16.00 | 2,246,000 | 34,378,800 | 15.307 | 2.238 | 2.223 | 2.253 | 2.223 | 2.388 | 15,051,534 | 2.2841 | -3.23% |
| 1994-01-19 | 0 | 15.50 | 15.40 | 15.50 | 15.40 | 15.80 | 1,378,000 | 21,397,600 | 15.528 | 2.313 | 2.298 | 2.313 | 2.298 | 2.358 | 9,234,645 | 2.3171 | 0.65% |
| 1994-01-18 | 0 | 15.40 | 15.40 | 15.50 | 15.30 | 16.10 | 2,812,000 | 44,344,400 | 15.770 | 2.298 | 2.298 | 2.313 | 2.283 | 2.402 | 18,844,574 | 2.3532 | -1.91% |
| 1994-01-17 | 0 | 15.70 | 15.60 | 15.80 | 15.00 | 16.10 | 2,981,920 | 46,585,984 | 15.623 | 2.343 | 2.328 | 2.358 | 2.238 | 2.402 | 19,983,290 | 2.3312 | 7.53% |
| 1994-01-14 | 0 | 14.60 | 14.50 | 14.70 | 13.50 | 14.90 | 4,004,000 | 57,921,600 | 14.466 | 2.179 | 2.164 | 2.194 | 2.014 | 2.223 | 26,832,743 | 2.1586 | 10.61% |
| 1994-01-13 | 0 | 13.20 | 13.20 | 13.30 | 13.00 | 15.00 | 3,276,600 | 45,759,560 | 13.966 | 1.970 | 1.970 | 1.985 | 1.940 | 2.238 | 21,958,083 | 2.0840 | -12.58% |
| 1994-01-12 | 0 | 15.10 | 15.00 | 15.30 | 14.80 | 15.70 | 1,664,800 | 25,401,400 | 15.258 | 2.253 | 2.238 | 2.283 | 2.208 | 2.343 | 11,156,631 | 2.2768 | -3.82% |
| 1994-01-11 | 0 | 15.70 | 15.60 | 15.70 | 15.60 | 16.90 | 1,932,000 | 30,936,200 | 16.013 | 2.343 | 2.328 | 2.343 | 2.328 | 2.522 | 12,947,268 | 2.3894 | -4.27% |
| 1994-01-10 | 0 | 16.40 | 16.30 | 16.40 | 16.10 | 16.90 | 3,801,200 | 62,304,840 | 16.391 | 2.447 | 2.432 | 2.447 | 2.402 | 2.522 | 25,473,682 | 2.4459 | 0.00% |
| 1994-01-07 | 0 | 16.40 | 16.20 | 16.40 | 15.50 | 17.10 | 5,462,660 | 88,161,432 | 16.139 | 2.447 | 2.417 | 2.447 | 2.313 | 2.552 | 36,607,930 | 2.4083 | -0.61% |
| 1994-01-06 | 0 | 16.50 | 16.40 | 16.50 | 16.40 | 18.10 | 3,546,930 | 60,834,254 | 17.151 | 2.462 | 2.447 | 2.462 | 2.447 | 2.701 | 23,769,696 | 2.5593 | -7.30% |
| 1994-01-05 | 0 | 17.80 | 17.70 | 17.90 | 17.00 | 18.30 | 4,262,580 | 75,758,660 | 17.773 | 2.656 | 2.641 | 2.671 | 2.537 | 2.731 | 28,565,613 | 2.6521 | 0.56% |
| 1994-01-04 | 0 | 17.70 | 17.70 | 17.80 | 17.50 | 19.30 | 8,092,169 | 150,567,539 | 18.607 | 2.641 | 2.641 | 2.656 | 2.611 | 2.880 | 54,229,543 | 2.7765 | -2.75% |
| 1994-01-03 | 0 | 18.20 | 18.20 | 18.30 | 16.30 | 18.80 | 19,038,600 | 344,766,700 | 18.109 | 2.716 | 2.716 | 2.731 | 2.432 | 2.805 | 127,586,878 | 2.7022 |
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.