WEIQIAO TEXTILE COMPANY LIMITED: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02698 | 2003-09-24 | 2024-03-11 | 2024-03-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.490 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 3.490 | 3.480 | 3.490 | 3.480 | 3.490 | 4,976,000 | 17,323,385 | 3.4814 | 3.490 | 3.480 | 3.490 | 3.480 | 3.490 | 4,976,000 | 3.4814 | 0.29% |
| 2024-03-08 | 0 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 1,110,000 | 3,853,730 | 3.4718 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 1,110,000 | 3.4718 | 0.00% |
| 2024-03-07 | 0 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 2,798,500 | 9,716,460 | 3.4720 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 2,798,500 | 3.4720 | 0.00% |
| 2024-03-06 | 0 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 779,500 | 2,710,700 | 3.4775 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 779,500 | 3.4775 | 0.00% |
| 2024-03-05 | 0 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 235,500 | 817,490 | 3.4713 | 3.480 | 3.470 | 3.480 | 3.470 | 3.480 | 235,500 | 3.4713 | 0.00% |
| 2024-03-04 | 0 | 3.480 | 3.470 | 3.480 | 3.460 | 3.480 | 1,438,000 | 4,989,595 | 3.4698 | 3.480 | 3.470 | 3.480 | 3.460 | 3.480 | 1,438,000 | 3.4698 | 0.29% |
| 2024-03-01 | 0 | 3.470 | 3.460 | 3.470 | 3.460 | 3.470 | 1,255,800 | 4,345,091 | 3.4600 | 3.470 | 3.460 | 3.470 | 3.460 | 3.470 | 1,255,800 | 3.4600 | 0.29% |
| 2024-02-29 | 0 | 3.460 | 3.460 | 3.470 | 3.450 | 3.470 | 2,716,000 | 9,394,120 | 3.4588 | 3.460 | 3.460 | 3.470 | 3.450 | 3.470 | 2,716,000 | 3.4588 | 0.00% |
| 2024-02-28 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.450 | 764,500 | 2,634,585 | 3.4462 | 3.460 | 3.450 | 3.460 | 3.440 | 3.450 | 764,500 | 3.4462 | 0.29% |
| 2024-02-27 | 0 | 3.450 | 3.450 | 3.460 | 3.440 | 3.450 | 907,500 | 3,128,155 | 3.4470 | 3.450 | 3.450 | 3.460 | 3.440 | 3.450 | 907,500 | 3.4470 | -0.29% |
| 2024-02-26 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.460 | 1,186,000 | 4,088,590 | 3.4474 | 3.460 | 3.450 | 3.460 | 3.440 | 3.460 | 1,186,000 | 3.4474 | 0.00% |
| 2024-02-23 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.450 | 932,500 | 3,213,630 | 3.4463 | 3.460 | 3.450 | 3.460 | 3.440 | 3.450 | 932,500 | 3.4463 | 0.29% |
| 2024-02-22 | 0 | 3.450 | 3.450 | 3.460 | 3.440 | 3.460 | 3,158,500 | 10,885,655 | 3.4465 | 3.450 | 3.450 | 3.460 | 3.440 | 3.460 | 3,158,500 | 3.4465 | -0.29% |
| 2024-02-21 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.460 | 1,644,500 | 5,669,125 | 3.4473 | 3.460 | 3.450 | 3.460 | 3.440 | 3.460 | 1,644,500 | 3.4473 | 0.29% |
| 2024-02-20 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 1,833,500 | 6,317,885 | 3.4458 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 1,833,500 | 3.4458 | 0.00% |
| 2024-02-19 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 1,505,000 | 5,187,365 | 3.4468 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 1,505,000 | 3.4468 | 0.00% |
| 2024-02-16 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 1,279,500 | 4,407,855 | 3.4450 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 1,279,500 | 3.4450 | 0.00% |
| 2024-02-15 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 3,375,500 | 11,612,340 | 3.4402 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 3,375,500 | 3.4402 | 0.29% |
| 2024-02-14 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 1,273,790 | 4,379,737 | 3.4384 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 1,273,790 | 3.4384 | 0.00% |
| 2024-02-09 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 733,500 | 2,521,950 | 3.4382 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 733,500 | 3.4382 | 0.00% |
| 2024-02-08 | 0 | 3.440 | 3.420 | 3.440 | 3.430 | 3.440 | 3,424,000 | 11,756,975 | 3.4337 | 3.440 | 3.420 | 3.440 | 3.430 | 3.440 | 3,424,000 | 3.4337 | 0.29% |
| 2024-02-07 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 2,457,000 | 8,436,485 | 3.4337 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 2,457,000 | 3.4337 | -0.29% |
| 2024-02-06 | 0 | 3.440 | 3.430 | 3.440 | 3.420 | 3.440 | 2,636,500 | 9,046,675 | 3.4313 | 3.440 | 3.430 | 3.440 | 3.420 | 3.440 | 2,636,500 | 3.4313 | 0.29% |
| 2024-02-05 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 3,097,500 | 10,615,220 | 3.4270 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 3,097,500 | 3.4270 | 0.00% |
| 2024-02-02 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 2,984,000 | 10,235,785 | 3.4302 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 2,984,000 | 3.4302 | -0.29% |
| 2024-02-01 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 1,514,000 | 5,203,735 | 3.4371 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 1,514,000 | 3.4371 | 0.00% |
| 2024-01-31 | 0 | 3.440 | 3.430 | 3.440 | 3.420 | 3.440 | 792,000 | 2,717,135 | 3.4307 | 3.440 | 3.430 | 3.440 | 3.420 | 3.440 | 792,000 | 3.4307 | 0.29% |
| 2024-01-30 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 1,578,200 | 5,407,186 | 3.4262 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 1,578,200 | 3.4262 | 0.00% |
| 2024-01-29 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 2,149,000 | 7,367,095 | 3.4282 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 2,149,000 | 3.4282 | 0.29% |
| 2024-01-26 | 0 | 3.420 | 3.420 | 3.430 | 3.410 | 3.430 | 2,883,500 | 9,861,755 | 3.4201 | 3.420 | 3.420 | 3.430 | 3.410 | 3.430 | 2,883,500 | 3.4201 | 0.00% |
| 2024-01-25 | 0 | 3.420 | 3.420 | 3.430 | 3.410 | 3.430 | 10,114,420 | 34,659,490 | 3.4267 | 3.420 | 3.420 | 3.430 | 3.410 | 3.430 | 10,114,420 | 3.4267 | -0.58% |
| 2024-01-24 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 4,151,000 | 14,249,382 | 3.4328 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 4,151,000 | 3.4328 | 0.00% |
| 2024-01-23 | 0 | 3.440 | 3.440 | 3.450 | 3.430 | 3.440 | 5,245,000 | 18,030,970 | 3.4377 | 3.440 | 3.440 | 3.450 | 3.430 | 3.440 | 5,245,000 | 3.4377 | 0.29% |
| 2024-01-22 | 0 | 3.430 | 3.430 | 3.440 | 3.420 | 3.430 | 3,521,000 | 12,053,085 | 3.4232 | 3.430 | 3.430 | 3.440 | 3.420 | 3.430 | 3,521,000 | 3.4232 | 0.00% |
| 2024-01-19 | 0 | 3.430 | 3.430 | 3.440 | 3.420 | 3.440 | 5,360,000 | 18,364,365 | 3.4262 | 3.430 | 3.430 | 3.440 | 3.420 | 3.440 | 5,360,000 | 3.4262 | 0.59% |
| 2024-01-18 | 0 | 3.410 | 3.410 | 3.440 | 3.410 | 3.450 | 6,644,000 | 22,759,655 | 3.4256 | 3.410 | 3.410 | 3.440 | 3.410 | 3.450 | 6,644,000 | 3.4256 | 0.29% |
| 2024-01-17 | 0 | 3.400 | 3.390 | 3.400 | 3.390 | 3.400 | 2,528,000 | 8,571,995 | 3.3908 | 3.400 | 3.390 | 3.400 | 3.390 | 3.400 | 2,528,000 | 3.3908 | 0.00% |
| 2024-01-16 | 0 | 3.400 | 3.390 | 3.400 | 3.390 | 3.400 | 736,500 | 2,497,355 | 3.3908 | 3.400 | 3.390 | 3.400 | 3.390 | 3.400 | 736,500 | 3.3908 | 0.00% |
| 2024-01-15 | 0 | 3.400 | 3.390 | 3.400 | 3.390 | 3.400 | 916,613 | 3,108,462 | 3.3912 | 3.400 | 3.390 | 3.400 | 3.390 | 3.400 | 916,613 | 3.3912 | 0.29% |
| 2024-01-12 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.400 | 451,500 | 1,531,060 | 3.3911 | 3.390 | 3.390 | 3.400 | 3.390 | 3.400 | 451,500 | 3.3911 | -0.29% |
| 2024-01-11 | 0 | 3.400 | 3.390 | 3.400 | 3.380 | 3.400 | 1,196,000 | 4,050,558 | 3.3868 | 3.400 | 3.390 | 3.400 | 3.380 | 3.400 | 1,196,000 | 3.3868 | 0.29% |
| 2024-01-10 | 0 | 3.390 | 3.390 | 3.400 | 3.380 | 3.400 | 1,548,678 | 5,247,733 | 3.3885 | 3.390 | 3.390 | 3.400 | 3.380 | 3.400 | 1,548,678 | 3.3885 | 0.00% |
| 2024-01-09 | 0 | 3.390 | 3.380 | 3.390 | 3.370 | 3.400 | 2,783,500 | 9,409,132 | 3.3803 | 3.390 | 3.380 | 3.390 | 3.370 | 3.400 | 2,783,500 | 3.3803 | 0.59% |
| 2024-01-08 | 0 | 3.370 | 3.370 | 3.380 | 3.360 | 3.380 | 2,872,000 | 9,681,499 | 3.3710 | 3.370 | 3.370 | 3.380 | 3.360 | 3.380 | 2,872,000 | 3.3710 | 0.00% |
| 2024-01-05 | 0 | 3.370 | 3.370 | 3.380 | 3.360 | 3.380 | 4,046,500 | 13,635,975 | 3.3698 | 3.370 | 3.370 | 3.380 | 3.360 | 3.380 | 4,046,500 | 3.3698 | 0.30% |
| 2024-01-04 | 0 | 3.360 | 3.350 | 3.360 | 3.350 | 3.360 | 2,958,750 | 9,930,557 | 3.3563 | 3.360 | 3.350 | 3.360 | 3.350 | 3.360 | 2,958,750 | 3.3563 | 0.30% |
| 2024-01-03 | 0 | 3.350 | 3.350 | 3.360 | 3.340 | 3.360 | 5,292,500 | 17,739,807 | 3.3519 | 3.350 | 3.350 | 3.360 | 3.340 | 3.360 | 5,292,500 | 3.3519 | 0.30% |
| 2024-01-02 | 0 | 3.340 | 3.330 | 3.340 | 3.330 | 3.350 | 3,410,600 | 11,390,972 | 3.3399 | 3.340 | 3.330 | 3.340 | 3.330 | 3.350 | 3,410,600 | 3.3399 | 0.30% |
| 2023-12-29 | 0 | 3.330 | 3.320 | 3.330 | 3.320 | 3.340 | 1,455,004 | 4,842,937 | 3.3285 | 3.330 | 3.320 | 3.330 | 3.320 | 3.340 | 1,455,004 | 3.3285 | 0.00% |
| 2023-12-28 | 0 | 3.330 | 3.320 | 3.330 | 3.320 | 3.340 | 1,747,000 | 5,814,545 | 3.3283 | 3.330 | 3.320 | 3.330 | 3.320 | 3.340 | 1,747,000 | 3.3283 | 0.30% |
| 2023-12-27 | 0 | 3.320 | 3.310 | 3.320 | 3.310 | 3.340 | 1,238,000 | 4,112,360 | 3.3218 | 3.320 | 3.310 | 3.320 | 3.310 | 3.340 | 1,238,000 | 3.3218 | -0.60% |
| 2023-12-22 | 0 | 3.340 | 3.320 | 3.340 | 3.320 | 3.350 | 2,204,000 | 7,342,965 | 3.3317 | 3.340 | 3.320 | 3.340 | 3.320 | 3.350 | 2,204,000 | 3.3317 | -0.30% |
| 2023-12-21 | 0 | 3.350 | 3.340 | 3.350 | 3.330 | 3.350 | 1,463,500 | 4,886,919 | 3.3392 | 3.350 | 3.340 | 3.350 | 3.330 | 3.350 | 1,463,500 | 3.3392 | 0.00% |
| 2023-12-20 | 0 | 3.350 | 3.340 | 3.350 | 3.330 | 3.360 | 3,996,000 | 13,349,590 | 3.3407 | 3.350 | 3.340 | 3.350 | 3.330 | 3.360 | 3,996,000 | 3.3407 | 0.00% |
| 2023-12-19 | 0 | 3.350 | 3.350 | 3.360 | 3.350 | 3.360 | 3,113,508 | 10,430,629 | 3.3501 | 3.350 | 3.350 | 3.360 | 3.350 | 3.360 | 3,113,508 | 3.3501 | -0.30% |
| 2023-12-18 | 0 | 3.360 | 3.350 | 3.360 | 3.350 | 3.360 | 3,085,500 | 10,341,560 | 3.3517 | 3.360 | 3.350 | 3.360 | 3.350 | 3.360 | 3,085,500 | 3.3517 | 0.00% |
| 2023-12-15 | 0 | 3.360 | 3.350 | 3.360 | 3.350 | 3.370 | 5,666,000 | 18,990,465 | 3.3517 | 3.360 | 3.350 | 3.360 | 3.350 | 3.370 | 5,666,000 | 3.3517 | 0.00% |
| 2023-12-14 | 0 | 3.360 | 3.350 | 3.360 | 3.340 | 3.370 | 9,721,360 | 32,546,273 | 3.3479 | 3.360 | 3.350 | 3.360 | 3.340 | 3.370 | 9,721,360 | 3.3479 | 0.60% |
| 2023-12-13 | 0 | 3.340 | 3.330 | 3.340 | 3.330 | 3.350 | 2,940,000 | 9,804,259 | 3.3348 | 3.340 | 3.330 | 3.340 | 3.330 | 3.350 | 2,940,000 | 3.3348 | -0.30% |
| 2023-12-12 | 0 | 3.350 | 3.340 | 3.350 | 3.330 | 3.350 | 4,723,065 | 15,783,761 | 3.3418 | 3.350 | 3.340 | 3.350 | 3.330 | 3.350 | 4,723,065 | 3.3418 | 0.00% |
| 2023-12-11 | 0 | 3.350 | 3.340 | 3.350 | 3.320 | 3.370 | 25,345,000 | 84,861,795 | 3.3483 | 3.350 | 3.340 | 3.350 | 3.320 | 3.370 | 25,345,000 | 3.3483 | -0.59% |
| 2023-12-08 | 0 | 3.370 | 3.360 | 3.370 | 3.350 | 3.380 | 4,078,000 | 13,698,911 | 3.3592 | 3.370 | 3.360 | 3.370 | 3.350 | 3.380 | 4,078,000 | 3.3592 | 0.60% |
| 2023-12-07 | 0 | 3.350 | 3.350 | 3.360 | 3.300 | 3.360 | 13,080,029 | 43,518,770 | 3.3271 | 3.350 | 3.350 | 3.360 | 3.300 | 3.360 | 13,080,029 | 3.3271 | 1.52% |
| 2023-12-06 | 0 | 3.300 | 3.300 | 3.310 | 3.230 | 3.300 | 23,260,000 | 76,094,025 | 3.2715 | 3.300 | 3.300 | 3.310 | 3.230 | 3.300 | 23,260,000 | 3.2715 | 2.17% |
| 2023-12-05 | 0 | 3.230 | 3.230 | 3.240 | 3.210 | 3.290 | 74,602,500 | 241,052,227 | 3.2312 | 3.230 | 3.230 | 3.240 | 3.210 | 3.290 | 74,602,500 | 3.2312 | 88.89% |
| 2023-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-30 | 1 | - | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.710 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 1.710 | 1.700 | 1.710 | 1.660 | 1.710 | 666,000 | 1,128,420 | 1.6943 | 1.710 | 1.700 | 1.710 | 1.660 | 1.710 | 666,000 | 1.6943 | 0.59% |
| 2023-11-23 | 0 | 1.700 | 1.700 | 1.710 | 1.600 | 1.720 | 565,000 | 958,870 | 1.6971 | 1.700 | 1.700 | 1.710 | 1.600 | 1.720 | 565,000 | 1.6971 | -1.16% |
| 2023-11-22 | 0 | 1.720 | 1.690 | 1.700 | 1.680 | 1.740 | 645,500 | 1,095,720 | 1.6975 | 1.720 | 1.690 | 1.700 | 1.680 | 1.740 | 645,500 | 1.6975 | 0.58% |
| 2023-11-21 | 0 | 1.710 | 1.700 | 1.710 | 1.670 | 1.730 | 579,500 | 983,160 | 1.6966 | 1.710 | 1.700 | 1.710 | 1.670 | 1.730 | 579,500 | 1.6966 | 0.59% |
| 2023-11-20 | 0 | 1.700 | 1.680 | 1.700 | 1.660 | 1.730 | 734,000 | 1,245,235 | 1.6965 | 1.700 | 1.680 | 1.700 | 1.660 | 1.730 | 734,000 | 1.6965 | 0.00% |
| 2023-11-17 | 0 | 1.700 | 1.700 | 1.710 | 1.690 | 1.740 | 1,522,000 | 2,602,015 | 1.7096 | 1.700 | 1.700 | 1.710 | 1.690 | 1.740 | 1,522,000 | 1.7096 | -0.58% |
| 2023-11-16 | 0 | 1.710 | 1.710 | 1.730 | 1.710 | 1.800 | 1,609,000 | 2,846,985 | 1.7694 | 1.710 | 1.710 | 1.730 | 1.710 | 1.800 | 1,609,000 | 1.7694 | -3.39% |
| 2023-11-15 | 0 | 1.770 | 1.740 | 1.770 | 1.740 | 1.800 | 447,500 | 797,480 | 1.7821 | 1.770 | 1.740 | 1.770 | 1.740 | 1.800 | 447,500 | 1.7821 | -1.12% |
| 2023-11-14 | 0 | 1.790 | 1.770 | 1.790 | 1.700 | 1.790 | 886,341 | 1,562,216 | 1.7625 | 1.790 | 1.770 | 1.790 | 1.700 | 1.790 | 886,341 | 1.7625 | 1.70% |
| 2023-11-13 | 0 | 1.760 | 1.700 | 1.760 | 1.680 | 1.760 | 1,527,000 | 2,617,830 | 1.7144 | 1.760 | 1.700 | 1.760 | 1.680 | 1.760 | 1,527,000 | 1.7144 | 2.92% |
| 2023-11-10 | 0 | 1.710 | 1.710 | 1.720 | 1.690 | 1.760 | 1,511,798 | 2,619,618 | 1.7328 | 1.710 | 1.710 | 1.720 | 1.690 | 1.760 | 1,511,798 | 1.7328 | 1.79% |
| 2023-11-09 | 0 | 1.680 | 1.680 | 1.700 | 1.610 | 1.700 | 1,808,500 | 3,046,630 | 1.6846 | 1.680 | 1.680 | 1.700 | 1.610 | 1.700 | 1,808,500 | 1.6846 | 4.35% |
| 2023-11-08 | 0 | 1.610 | 1.610 | 1.670 | 1.600 | 1.670 | 389,500 | 643,300 | 1.6516 | 1.610 | 1.610 | 1.670 | 1.600 | 1.670 | 389,500 | 1.6516 | -3.59% |
| 2023-11-07 | 0 | 1.670 | 1.650 | 1.670 | 1.610 | 1.700 | 731,000 | 1,205,875 | 1.6496 | 1.670 | 1.650 | 1.670 | 1.610 | 1.700 | 731,000 | 1.6496 | 1.21% |
| 2023-11-06 | 0 | 1.650 | 1.620 | 1.660 | 1.570 | 1.660 | 129,500 | 210,015 | 1.6217 | 1.650 | 1.620 | 1.660 | 1.570 | 1.660 | 129,500 | 1.6217 | -0.60% |
| 2023-11-03 | 0 | 1.660 | 1.660 | 1.680 | 1.620 | 1.700 | 239,500 | 394,835 | 1.6486 | 1.660 | 1.660 | 1.680 | 1.620 | 1.700 | 239,500 | 1.6486 | 1.84% |
| 2023-11-02 | 0 | 1.630 | 1.630 | 1.650 | 1.600 | 1.720 | 345,500 | 568,840 | 1.6464 | 1.630 | 1.630 | 1.650 | 1.600 | 1.720 | 345,500 | 1.6464 | -2.98% |
| 2023-11-01 | 0 | 1.680 | 1.680 | 1.700 | 1.630 | 1.760 | 2,467,500 | 4,209,780 | 1.7061 | 1.680 | 1.680 | 1.700 | 1.630 | 1.760 | 2,467,500 | 1.7061 | 5.00% |
| 2023-10-31 | 0 | 1.600 | 1.600 | 1.630 | 1.550 | 1.680 | 1,137,000 | 1,826,520 | 1.6064 | 1.600 | 1.600 | 1.630 | 1.550 | 1.680 | 1,137,000 | 1.6064 | 3.23% |
| 2023-10-30 | 0 | 1.550 | 1.550 | 1.560 | 1.550 | 1.690 | 1,006,500 | 1,620,845 | 1.6104 | 1.550 | 1.550 | 1.560 | 1.550 | 1.690 | 1,006,500 | 1.6104 | -10.40% |
| 2023-10-27 | 0 | 1.730 | 1.720 | 1.740 | 1.690 | 1.750 | 991,000 | 1,697,830 | 1.7132 | 1.730 | 1.720 | 1.740 | 1.690 | 1.750 | 991,000 | 1.7132 | -1.14% |
| 2023-10-26 | 0 | 1.750 | 1.740 | 1.750 | 1.710 | 1.790 | 1,171,000 | 2,065,120 | 1.7636 | 1.750 | 1.740 | 1.750 | 1.710 | 1.790 | 1,171,000 | 1.7636 | -2.23% |
| 2023-10-25 | 0 | 1.790 | 1.770 | 1.790 | 1.750 | 1.810 | 1,958,000 | 3,505,990 | 1.7906 | 1.790 | 1.770 | 1.790 | 1.750 | 1.810 | 1,958,000 | 1.7906 | 0.00% |
| 2023-10-24 | 0 | 1.790 | 1.770 | 1.790 | 1.640 | 1.830 | 3,557,000 | 6,271,945 | 1.7633 | 1.790 | 1.770 | 1.790 | 1.640 | 1.830 | 3,557,000 | 1.7633 | -0.56% |
| 2023-10-20 | 0 | 1.800 | 1.790 | 1.800 | 1.610 | 1.800 | 10,228,000 | 17,830,760 | 1.7433 | 1.800 | 1.790 | 1.800 | 1.610 | 1.800 | 10,228,000 | 1.7433 | 11.80% |
| 2023-10-19 | 0 | 1.610 | 1.610 | 1.620 | 1.390 | 1.640 | 6,424,000 | 10,042,085 | 1.5632 | 1.610 | 1.610 | 1.620 | 1.390 | 1.640 | 6,424,000 | 1.5632 | 15.00% |
| 2023-10-18 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.450 | 614,000 | 869,875 | 1.4167 | 1.400 | 1.400 | 1.450 | 1.400 | 1.450 | 614,000 | 1.4167 | -1.41% |
| 2023-10-17 | 0 | 1.420 | 1.410 | 1.420 | 1.380 | 1.430 | 721,500 | 1,014,900 | 1.4067 | 1.420 | 1.410 | 1.420 | 1.380 | 1.430 | 721,500 | 1.4067 | 2.90% |
| 2023-10-16 | 0 | 1.380 | 1.370 | 1.390 | 1.380 | 1.410 | 493,500 | 689,515 | 1.3972 | 1.380 | 1.370 | 1.390 | 1.380 | 1.410 | 493,500 | 1.3972 | 1.47% |
| 2023-10-13 | 0 | 1.360 | 1.360 | 1.370 | 1.340 | 1.380 | 1,338,500 | 1,829,330 | 1.3667 | 1.360 | 1.360 | 1.370 | 1.340 | 1.380 | 1,338,500 | 1.3667 | 1.49% |
| 2023-10-12 | 0 | 1.340 | 1.340 | 1.370 | 1.320 | 1.340 | 127,500 | 170,095 | 1.3341 | 1.340 | 1.340 | 1.370 | 1.320 | 1.340 | 127,500 | 1.3341 | 0.00% |
| 2023-10-11 | 0 | 1.340 | 1.340 | 1.360 | 1.310 | 1.370 | 93,418 | 124,117 | 1.3286 | 1.340 | 1.340 | 1.360 | 1.310 | 1.370 | 93,418 | 1.3286 | 0.75% |
| 2023-10-10 | 0 | 1.330 | 1.300 | 1.370 | 1.300 | 1.350 | 666,000 | 882,450 | 1.3250 | 1.330 | 1.300 | 1.370 | 1.300 | 1.350 | 666,000 | 1.3250 | 5.56% |
| 2023-10-09 | 0 | 1.260 | 1.260 | 1.290 | 1.230 | 1.350 | 304,000 | 392,795 | 1.2921 | 1.260 | 1.260 | 1.290 | 1.230 | 1.350 | 304,000 | 1.2921 | -2.33% |
| 2023-10-06 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.290 | 5,000 | 6,450 | 1.2900 | 1.290 | 1.290 | 1.300 | 1.290 | 1.290 | 5,000 | 1.2900 | -0.77% |
| 2023-10-05 | 0 | 1.300 | 1.290 | 1.300 | 1.260 | 1.300 | 54,000 | 69,220 | 1.2819 | 1.300 | 1.290 | 1.300 | 1.260 | 1.300 | 54,000 | 1.2819 | -0.76% |
| 2023-10-04 | 0 | 1.310 | 1.290 | 1.310 | 1.260 | 1.310 | 155,500 | 200,740 | 1.2909 | 1.310 | 1.290 | 1.310 | 1.260 | 1.310 | 155,500 | 1.2909 | 2.34% |
| 2023-10-03 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.300 | 418,500 | 537,680 | 1.2848 | 1.280 | 1.280 | 1.300 | 1.280 | 1.300 | 418,500 | 1.2848 | -2.29% |
| 2023-09-29 | 0 | 1.310 | 1.310 | 1.330 | 1.290 | 1.310 | 117,000 | 151,930 | 1.2985 | 1.310 | 1.310 | 1.330 | 1.290 | 1.310 | 117,000 | 1.2985 | 0.00% |
| 2023-09-28 | 0 | 1.310 | 1.300 | 1.310 | 1.280 | 1.330 | 212,500 | 275,220 | 1.2952 | 1.310 | 1.300 | 1.310 | 1.280 | 1.330 | 212,500 | 1.2952 | 0.77% |
| 2023-09-27 | 0 | 1.300 | 1.280 | 1.330 | 1.240 | 1.320 | 1,053,500 | 1,364,980 | 1.2957 | 1.300 | 1.280 | 1.330 | 1.240 | 1.320 | 1,053,500 | 1.2957 | 1.56% |
| 2023-09-26 | 0 | 1.280 | 1.280 | 1.300 | 1.240 | 1.310 | 439,000 | 563,550 | 1.2837 | 1.280 | 1.280 | 1.300 | 1.240 | 1.310 | 439,000 | 1.2837 | 1.59% |
| 2023-09-25 | 0 | 1.260 | 1.260 | 1.270 | 1.190 | 1.300 | 1,385,500 | 1,758,815 | 1.2694 | 1.260 | 1.260 | 1.270 | 1.190 | 1.300 | 1,385,500 | 1.2694 | 5.00% |
| 2023-09-22 | 0 | 1.200 | 1.200 | 1.240 | 1.170 | 1.290 | 558,500 | 671,315 | 1.2020 | 1.200 | 1.200 | 1.240 | 1.170 | 1.290 | 558,500 | 1.2020 | 1.69% |
| 2023-09-21 | 0 | 1.180 | 1.180 | 1.200 | 1.150 | 1.280 | 2,159,000 | 2,518,760 | 1.1666 | 1.180 | 1.180 | 1.200 | 1.150 | 1.280 | 2,159,000 | 1.1666 | 2.61% |
| 2023-09-20 | 0 | 1.150 | 1.150 | 1.160 | 1.140 | 1.160 | 976,500 | 1,128,715 | 1.1559 | 1.150 | 1.150 | 1.160 | 1.140 | 1.160 | 976,500 | 1.1559 | 2.68% |
| 2023-09-19 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.150 | 318,000 | 361,860 | 1.1379 | 1.120 | 1.120 | 1.140 | 1.120 | 1.150 | 318,000 | 1.1379 | -0.88% |
| 2023-09-18 | 0 | 1.130 | 1.120 | 1.130 | 1.130 | 1.160 | 28,500 | 32,465 | 1.1391 | 1.130 | 1.120 | 1.130 | 1.130 | 1.160 | 28,500 | 1.1391 | -2.59% |
| 2023-09-15 | 0 | 1.160 | 1.160 | 1.190 | 1.150 | 1.180 | 496,500 | 580,355 | 1.1689 | 1.160 | 1.160 | 1.190 | 1.150 | 1.180 | 496,500 | 1.1689 | -0.85% |
| 2023-09-14 | 0 | 1.170 | 1.150 | 1.180 | 1.110 | 1.180 | 179,500 | 208,220 | 1.1600 | 1.170 | 1.150 | 1.180 | 1.110 | 1.180 | 179,500 | 1.1600 | 0.00% |
| 2023-09-13 | 0 | 1.170 | 1.130 | 1.140 | 1.140 | 1.180 | 52,918 | 61,694 | 1.1658 | 1.170 | 1.130 | 1.140 | 1.140 | 1.180 | 52,918 | 1.1658 | 1.74% |
| 2023-09-12 | 0 | 1.150 | 1.150 | 1.180 | 1.120 | 1.170 | 331,500 | 377,470 | 1.1387 | 1.150 | 1.150 | 1.180 | 1.120 | 1.170 | 331,500 | 1.1387 | -0.86% |
| 2023-09-11 | 0 | 1.160 | 1.160 | 1.180 | 1.160 | 1.170 | 33,500 | 39,135 | 1.1682 | 1.160 | 1.160 | 1.180 | 1.160 | 1.170 | 33,500 | 1.1682 | -2.52% |
| 2023-09-07 | 0 | 1.190 | 1.160 | 1.230 | 1.140 | 1.190 | 58,500 | 68,775 | 1.1756 | 1.190 | 1.160 | 1.230 | 1.140 | 1.190 | 58,500 | 1.1756 | 3.48% |
| 2023-09-06 | 0 | 1.150 | 1.150 | 1.170 | 1.150 | 1.190 | 388,000 | 452,940 | 1.1674 | 1.150 | 1.150 | 1.170 | 1.150 | 1.190 | 388,000 | 1.1674 | -4.17% |
| 2023-09-05 | 0 | 1.200 | 1.180 | 1.210 | - | - | 0 | 0 | - | 1.200 | 1.180 | 1.210 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 1.200 | 1.180 | 1.220 | 1.120 | 1.200 | 158,000 | 182,885 | 1.1575 | 1.200 | 1.180 | 1.220 | 1.120 | 1.200 | 158,000 | 1.1575 | 7.14% |
| 2023-08-31 | 0 | 1.120 | 1.110 | 1.170 | 1.120 | 1.190 | 156,000 | 180,540 | 1.1573 | 1.120 | 1.110 | 1.170 | 1.120 | 1.190 | 156,000 | 1.1573 | -2.61% |
| 2023-08-30 | 0 | 1.150 | 1.140 | 1.190 | 1.120 | 1.200 | 217,500 | 252,325 | 1.1601 | 1.150 | 1.140 | 1.190 | 1.120 | 1.200 | 217,500 | 1.1601 | -4.17% |
| 2023-08-29 | 0 | 1.200 | 1.160 | 1.210 | 1.150 | 1.210 | 338,500 | 401,647 | 1.1865 | 1.200 | 1.160 | 1.210 | 1.150 | 1.210 | 338,500 | 1.1865 | 0.00% |
| 2023-08-28 | 0 | 1.200 | 1.180 | 1.200 | 1.180 | 1.240 | 117,000 | 140,790 | 1.2033 | 1.200 | 1.180 | 1.200 | 1.180 | 1.240 | 117,000 | 1.2033 | 0.00% |
| 2023-08-25 | 0 | 1.200 | 1.180 | 1.240 | - | - | 0 | 0 | - | 1.200 | 1.180 | 1.240 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 1.200 | 1.200 | 1.210 | 1.190 | 1.210 | 95,500 | 114,605 | 1.2001 | 1.200 | 1.200 | 1.210 | 1.190 | 1.210 | 95,500 | 1.2001 | -4.76% |
| 2023-08-23 | 0 | 1.260 | 1.190 | 1.260 | 1.190 | 1.270 | 26,500 | 32,745 | 1.2357 | 1.260 | 1.190 | 1.260 | 1.190 | 1.270 | 26,500 | 1.2357 | 0.80% |
| 2023-08-22 | 0 | 1.250 | 1.250 | 1.260 | 1.180 | 1.270 | 319,500 | 393,815 | 1.2326 | 1.250 | 1.250 | 1.260 | 1.180 | 1.270 | 319,500 | 1.2326 | 1.63% |
| 2023-08-21 | 0 | 1.230 | 1.230 | 1.260 | 1.230 | 1.300 | 209,000 | 267,050 | 1.2778 | 1.230 | 1.230 | 1.260 | 1.230 | 1.300 | 209,000 | 1.2778 | -4.65% |
| 2023-08-18 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 45,417 | 58,952 | 1.2980 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 45,417 | 1.2980 | 0.00% |
| 2023-08-17 | 0 | 1.290 | 1.290 | 1.330 | 1.290 | 1.320 | 104,000 | 135,945 | 1.3072 | 1.290 | 1.290 | 1.330 | 1.290 | 1.320 | 104,000 | 1.3072 | -0.77% |
| 2023-08-16 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.330 | 715,000 | 947,390 | 1.3250 | 1.300 | 1.300 | 1.320 | 1.300 | 1.330 | 715,000 | 1.3250 | -2.26% |
| 2023-08-15 | 0 | 1.330 | 1.330 | 1.350 | 1.330 | 1.380 | 336,500 | 456,015 | 1.3552 | 1.330 | 1.330 | 1.350 | 1.330 | 1.380 | 336,500 | 1.3552 | -2.21% |
| 2023-08-14 | 0 | 1.360 | 1.350 | 1.400 | 1.320 | 1.380 | 310,500 | 423,460 | 1.3638 | 1.360 | 1.350 | 1.400 | 1.320 | 1.380 | 310,500 | 1.3638 | -1.45% |
| 2023-08-11 | 0 | 1.380 | 1.380 | 1.430 | 1.380 | 1.410 | 73,500 | 102,890 | 1.3999 | 1.380 | 1.380 | 1.430 | 1.380 | 1.410 | 73,500 | 1.3999 | -1.43% |
| 2023-08-10 | 0 | 1.400 | 1.400 | 1.410 | 1.370 | 1.440 | 1,822,353 | 2,571,187 | 1.4109 | 1.400 | 1.400 | 1.410 | 1.370 | 1.440 | 1,822,353 | 1.4109 | 2.19% |
| 2023-08-09 | 0 | 1.370 | 1.370 | 1.380 | 1.310 | 1.400 | 497,500 | 678,790 | 1.3644 | 1.370 | 1.370 | 1.380 | 1.310 | 1.400 | 497,500 | 1.3644 | 3.79% |
| 2023-08-08 | 0 | 1.320 | 1.310 | 1.330 | 1.300 | 1.370 | 47,000 | 62,285 | 1.3252 | 1.320 | 1.310 | 1.330 | 1.300 | 1.370 | 47,000 | 1.3252 | -1.49% |
| 2023-08-07 | 0 | 1.340 | 1.310 | 1.370 | 1.310 | 1.390 | 50,500 | 69,875 | 1.3837 | 1.340 | 1.310 | 1.370 | 1.310 | 1.390 | 50,500 | 1.3837 | -2.19% |
| 2023-08-04 | 0 | 1.370 | 1.370 | 1.400 | 1.370 | 1.410 | 39,000 | 54,660 | 1.4015 | 1.370 | 1.370 | 1.400 | 1.370 | 1.410 | 39,000 | 1.4015 | 0.00% |
| 2023-08-03 | 0 | 1.370 | 1.340 | 1.370 | 1.330 | 1.390 | 218,500 | 301,185 | 1.3784 | 1.370 | 1.340 | 1.370 | 1.330 | 1.390 | 218,500 | 1.3784 | 2.24% |
| 2023-08-02 | 0 | 1.340 | 1.340 | 1.360 | 1.340 | 1.360 | 19,000 | 25,600 | 1.3474 | 1.340 | 1.340 | 1.360 | 1.340 | 1.360 | 19,000 | 1.3474 | -2.90% |
| 2023-08-01 | 0 | 1.380 | 1.380 | 1.400 | 1.340 | 1.380 | 405,500 | 556,665 | 1.3728 | 1.380 | 1.380 | 1.400 | 1.340 | 1.380 | 405,500 | 1.3728 | 0.73% |
| 2023-07-31 | 0 | 1.370 | 1.340 | 1.370 | 1.300 | 1.380 | 1,064,000 | 1,437,890 | 1.3514 | 1.370 | 1.340 | 1.370 | 1.300 | 1.380 | 1,064,000 | 1.3514 | -5.52% |
| 2023-07-28 | 0 | 1.450 | 1.450 | 1.530 | 1.430 | 1.550 | 42,500 | 62,360 | 1.4673 | 1.450 | 1.450 | 1.530 | 1.430 | 1.550 | 42,500 | 1.4673 | -1.36% |
| 2023-07-27 | 0 | 1.470 | 1.470 | 1.530 | 1.460 | 1.470 | 10,500 | 15,430 | 1.4695 | 1.470 | 1.470 | 1.530 | 1.460 | 1.470 | 10,500 | 1.4695 | 1.38% |
| 2023-07-26 | 0 | 1.450 | 1.450 | 1.510 | 1.440 | 1.450 | 11,000 | 15,945 | 1.4495 | 1.450 | 1.450 | 1.510 | 1.440 | 1.450 | 11,000 | 1.4495 | -0.68% |
| 2023-07-25 | 0 | 1.460 | 1.460 | 1.510 | 1.420 | 1.470 | 11,500 | 16,455 | 1.4309 | 1.460 | 1.460 | 1.510 | 1.420 | 1.470 | 11,500 | 1.4309 | 0.69% |
| 2023-07-24 | 0 | 1.450 | 1.420 | 1.440 | 1.400 | 1.490 | 301,000 | 438,515 | 1.4569 | 1.450 | 1.420 | 1.440 | 1.400 | 1.490 | 301,000 | 1.4569 | -2.68% |
| 2023-07-21 | 0 | 1.490 | 1.490 | 1.560 | 1.480 | 1.570 | 6,500 | 9,890 | 1.5215 | 1.490 | 1.490 | 1.560 | 1.480 | 1.570 | 6,500 | 1.5215 | 0.00% |
| 2023-07-20 | 0 | 1.490 | 1.490 | 1.540 | 1.480 | 1.560 | 28,500 | 42,735 | 1.4995 | 1.490 | 1.490 | 1.540 | 1.480 | 1.560 | 28,500 | 1.4995 | -0.67% |
| 2023-07-19 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.500 | 4,000 | 6,000 | 1.5000 | 1.500 | 1.500 | 1.550 | 1.500 | 1.500 | 4,000 | 1.5000 | -1.96% |
| 2023-07-18 | 0 | 1.530 | 1.520 | 1.530 | 1.510 | 1.530 | 61,000 | 92,890 | 1.5228 | 1.530 | 1.520 | 1.530 | 1.510 | 1.530 | 61,000 | 1.5228 | 1.32% |
| 2023-07-14 | 0 | 1.510 | 1.510 | 1.570 | 1.500 | 1.520 | 107,000 | 162,225 | 1.5161 | 1.510 | 1.510 | 1.570 | 1.500 | 1.520 | 107,000 | 1.5161 | -3.21% |
| 2023-07-13 | 0 | 1.560 | 1.560 | 1.580 | 1.550 | 1.610 | 331,000 | 518,135 | 1.5654 | 1.560 | 1.560 | 1.580 | 1.550 | 1.610 | 331,000 | 1.5654 | -1.27% |
| 2023-07-12 | 0 | 1.580 | 1.550 | 1.580 | 1.530 | 1.590 | 475,514 | 750,647 | 1.5786 | 1.580 | 1.550 | 1.580 | 1.530 | 1.590 | 475,514 | 1.5786 | 6.76% |
| 2023-07-11 | 0 | 1.480 | 1.480 | 1.500 | 1.470 | 1.500 | 509,500 | 764,065 | 1.4996 | 1.480 | 1.480 | 1.500 | 1.470 | 1.500 | 509,500 | 1.4996 | 0.68% |
| 2023-07-10 | 0 | 1.470 | 1.470 | 1.490 | 1.440 | 1.600 | 239,500 | 366,970 | 1.5322 | 1.470 | 1.470 | 1.490 | 1.440 | 1.600 | 239,500 | 1.5322 | -2.00% |
| 2023-07-07 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.540 | 108,500 | 164,605 | 1.5171 | 1.500 | 1.500 | 1.520 | 1.500 | 1.540 | 108,500 | 1.5171 | -4.46% |
| 2023-07-06 | 0 | 1.570 | 1.510 | 1.570 | 1.520 | 1.570 | 41,000 | 62,720 | 1.5298 | 1.570 | 1.510 | 1.570 | 1.520 | 1.570 | 41,000 | 1.5298 | 0.00% |
| 2023-07-05 | 0 | 1.570 | 1.510 | 1.630 | 1.560 | 1.630 | 362,000 | 581,795 | 1.6072 | 1.570 | 1.510 | 1.630 | 1.560 | 1.630 | 362,000 | 1.6072 | -1.26% |
| 2023-07-04 | 0 | 1.590 | 1.560 | 1.600 | - | - | 0 | 0 | - | 1.590 | 1.560 | 1.600 | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 1.590 | 1.570 | 1.620 | 1.520 | 1.590 | 69,500 | 108,480 | 1.5609 | 1.590 | 1.570 | 1.620 | 1.520 | 1.590 | 69,500 | 1.5609 | -1.24% |
| 2023-06-30 | 0 | 1.610 | 1.570 | 1.610 | 1.500 | 1.620 | 733,500 | 1,166,520 | 1.5903 | 1.610 | 1.570 | 1.610 | 1.500 | 1.620 | 733,500 | 1.5903 | 5.92% |
| 2023-06-29 | 0 | 1.520 | 1.520 | 1.580 | 1.410 | 1.600 | 799,000 | 1,243,965 | 1.5569 | 1.520 | 1.520 | 1.580 | 1.410 | 1.600 | 799,000 | 1.5569 | 3.40% |
| 2023-06-28 | 0 | 1.470 | 1.430 | 1.470 | 1.320 | 1.470 | 557,695 | 779,602 | 1.3979 | 1.470 | 1.430 | 1.470 | 1.320 | 1.470 | 557,695 | 1.3979 | 0.68% |
| 2023-06-27 | 0 | 1.460 | 1.460 | 1.480 | 1.420 | 1.470 | 168,500 | 247,375 | 1.4681 | 1.460 | 1.460 | 1.480 | 1.420 | 1.470 | 168,500 | 1.4681 | -0.68% |
| 2023-06-26 | 0 | 1.470 | 1.470 | 1.500 | 1.390 | 1.470 | 115,000 | 167,810 | 1.4592 | 1.470 | 1.470 | 1.500 | 1.390 | 1.470 | 115,000 | 1.4592 | 0.00% |
| 2023-06-23 | 0 | 1.470 | 1.420 | 1.470 | - | - | 0 | 0 | - | 1.470 | 1.420 | 1.470 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 1.470 | 1.440 | 1.540 | 1.410 | 1.490 | 122,000 | 175,540 | 1.4389 | 1.470 | 1.440 | 1.540 | 1.410 | 1.490 | 122,000 | 1.4389 | -1.34% |
| 2023-06-20 | 0 | 1.490 | 1.480 | 1.550 | 1.450 | 1.510 | 157,000 | 236,365 | 1.5055 | 1.490 | 1.480 | 1.550 | 1.450 | 1.510 | 157,000 | 1.5055 | -1.32% |
| 2023-06-19 | 0 | 1.510 | 1.480 | 1.510 | - | - | 0 | 0 | - | 1.510 | 1.480 | 1.510 | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 1.510 | 1.510 | 1.530 | 1.500 | 1.500 | 32,000 | 48,040 | 1.5013 | 1.510 | 1.510 | 1.530 | 1.500 | 1.500 | 32,000 | 1.5013 | 0.67% |
| 2023-06-15 | 0 | 1.500 | 1.480 | 1.550 | 1.500 | 1.520 | 447,000 | 671,005 | 1.5011 | 1.500 | 1.480 | 1.550 | 1.500 | 1.520 | 447,000 | 1.5011 | 0.00% |
| 2023-06-14 | 0 | 1.500 | 1.500 | 1.540 | 1.450 | 1.540 | 826,000 | 1,246,765 | 1.5094 | 1.500 | 1.500 | 1.540 | 1.450 | 1.540 | 826,000 | 1.5094 | 2.04% |
| 2023-06-13 | 0 | 1.470 | 1.460 | 1.500 | 1.400 | 1.510 | 942,500 | 1,394,720 | 1.4798 | 1.470 | 1.460 | 1.500 | 1.400 | 1.510 | 942,500 | 1.4798 | -2.00% |
| 2023-06-12 | 0 | 1.500 | 1.470 | 1.500 | 1.400 | 1.550 | 294,721 | 445,372 | 1.5112 | 1.500 | 1.470 | 1.500 | 1.400 | 1.550 | 294,721 | 1.5112 | 2.74% |
| 2023-06-09 | 0 | 1.460 | 1.450 | 1.480 | 1.410 | 1.500 | 445,000 | 649,815 | 1.4603 | 1.460 | 1.450 | 1.480 | 1.410 | 1.500 | 445,000 | 1.4603 | 3.55% |
| 2023-06-08 | 0 | 1.410 | 1.410 | 1.430 | 1.410 | 1.460 | 23,000 | 33,130 | 1.4404 | 1.410 | 1.410 | 1.430 | 1.410 | 1.460 | 23,000 | 1.4404 | -2.76% |
| 2023-06-07 | 0 | 1.450 | 1.400 | 1.450 | 1.380 | 1.450 | 80,000 | 112,150 | 1.4019 | 1.450 | 1.400 | 1.450 | 1.380 | 1.450 | 80,000 | 1.4019 | 0.00% |
| 2023-06-06 | 0 | 1.450 | 1.460 | 1.470 | 1.430 | 1.480 | 15,500 | 22,450 | 1.4484 | 1.450 | 1.460 | 1.470 | 1.430 | 1.480 | 15,500 | 1.4484 | -2.68% |
| 2023-06-05 | 0 | 1.490 | 1.420 | 1.490 | - | - | 0 | 0 | - | 1.490 | 1.420 | 1.490 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 1.490 | 1.430 | 1.490 | 1.420 | 1.500 | 121,500 | 181,460 | 1.4935 | 1.490 | 1.430 | 1.490 | 1.420 | 1.500 | 121,500 | 1.4935 | 1.36% |
| 2023-06-01 | 0 | 1.470 | 1.400 | 1.480 | 1.380 | 1.500 | 263,000 | 374,160 | 1.4227 | 1.470 | 1.400 | 1.480 | 1.380 | 1.500 | 263,000 | 1.4227 | 5.00% |
| 2023-05-31 | 0 | 1.400 | 1.400 | 1.440 | 1.400 | 1.440 | 165,000 | 232,280 | 1.4078 | 1.400 | 1.400 | 1.440 | 1.400 | 1.440 | 165,000 | 1.4078 | -2.78% |
| 2023-05-30 | 0 | 1.440 | 1.440 | 1.450 | 1.430 | 1.560 | 487,500 | 730,309 | 1.4981 | 1.440 | 1.440 | 1.450 | 1.430 | 1.560 | 487,500 | 1.4981 | -0.69% |
| 2023-05-29 | 0 | 1.450 | 1.450 | 1.490 | 1.410 | 1.440 | 26,000 | 36,850 | 1.4173 | 1.450 | 1.450 | 1.490 | 1.410 | 1.440 | 26,000 | 1.4173 | 2.84% |
| 2023-05-25 | 0 | 1.410 | 1.410 | 1.450 | 1.410 | 1.460 | 65,500 | 92,680 | 1.4150 | 1.410 | 1.410 | 1.450 | 1.410 | 1.460 | 65,500 | 1.4150 | -3.42% |
| 2023-05-24 | 0 | 1.460 | 1.410 | 1.460 | - | - | 0 | 0 | - | 1.460 | 1.410 | 1.460 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 1.460 | 1.440 | 1.470 | 1.430 | 1.470 | 26,000 | 37,850 | 1.4558 | 1.460 | 1.440 | 1.470 | 1.430 | 1.470 | 26,000 | 1.4558 | 0.00% |
| 2023-05-22 | 0 | 1.460 | 1.460 | 1.480 | 1.450 | 1.450 | 5,500 | 7,975 | 1.4500 | 1.460 | 1.460 | 1.480 | 1.450 | 1.450 | 5,500 | 1.4500 | -2.01% |
| 2023-05-19 | 0 | 1.490 | 1.440 | 1.500 | 1.420 | 1.490 | 304,500 | 446,105 | 1.4650 | 1.490 | 1.440 | 1.500 | 1.420 | 1.490 | 304,500 | 1.4650 | -0.67% |
| 2023-05-18 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.590 | 111,500 | 168,345 | 1.5098 | 1.500 | 1.500 | 1.550 | 1.500 | 1.590 | 111,500 | 1.5098 | -4.46% |
| 2023-05-17 | 0 | 1.570 | 1.530 | 1.570 | 1.570 | 1.570 | 20,000 | 31,400 | 1.5700 | 1.570 | 1.530 | 1.570 | 1.570 | 1.570 | 20,000 | 1.5700 | 2.61% |
| 2023-05-16 | 0 | 1.530 | 1.530 | 1.590 | 1.530 | 1.560 | 69,000 | 105,930 | 1.5352 | 1.530 | 1.530 | 1.590 | 1.530 | 1.560 | 69,000 | 1.5352 | -1.92% |
| 2023-05-15 | 0 | 1.560 | 1.560 | 1.610 | 1.540 | 1.560 | 78,000 | 121,420 | 1.5567 | 1.560 | 1.560 | 1.610 | 1.540 | 1.560 | 78,000 | 1.5567 | -1.27% |
| 2023-05-12 | 0 | 1.580 | 1.560 | 1.620 | 1.580 | 1.590 | 77,000 | 121,960 | 1.5839 | 1.580 | 1.560 | 1.620 | 1.580 | 1.590 | 77,000 | 1.5839 | -1.86% |
| 2023-05-11 | 0 | 1.610 | 1.590 | 1.610 | 1.570 | 1.640 | 122,500 | 195,775 | 1.5982 | 1.610 | 1.590 | 1.610 | 1.570 | 1.640 | 122,500 | 1.5982 | 2.55% |
| 2023-05-10 | 0 | 1.570 | 1.570 | 1.620 | 1.570 | 1.620 | 80,468 | 128,403 | 1.5957 | 1.570 | 1.570 | 1.620 | 1.570 | 1.620 | 80,468 | 1.5957 | -3.09% |
| 2023-05-09 | 0 | 1.620 | 1.620 | 1.630 | 1.620 | 1.650 | 106,000 | 172,710 | 1.6293 | 1.620 | 1.620 | 1.630 | 1.620 | 1.650 | 106,000 | 1.6293 | -2.99% |
| 2023-05-08 | 0 | 1.670 | 1.660 | 1.670 | 1.640 | 1.700 | 455,500 | 768,790 | 1.6878 | 1.670 | 1.660 | 1.670 | 1.640 | 1.700 | 455,500 | 1.6878 | -0.60% |
| 2023-05-05 | 0 | 1.680 | 1.670 | 1.690 | 1.600 | 1.700 | 1,418,000 | 2,346,090 | 1.6545 | 1.680 | 1.670 | 1.690 | 1.600 | 1.700 | 1,418,000 | 1.6545 | 3.07% |
| 2023-05-04 | 0 | 1.630 | 1.620 | 1.640 | 1.600 | 1.630 | 1,633,500 | 2,647,505 | 1.6208 | 1.630 | 1.620 | 1.640 | 1.600 | 1.630 | 1,633,500 | 1.6208 | 4.49% |
| 2023-05-03 | 0 | 1.560 | 1.560 | 1.570 | 1.560 | 1.630 | 295,000 | 465,825 | 1.5791 | 1.560 | 1.560 | 1.570 | 1.560 | 1.630 | 295,000 | 1.5791 | -5.45% |
| 2023-05-02 | 0 | 1.650 | 1.650 | 1.660 | 1.530 | 1.650 | 1,902,000 | 3,005,720 | 1.5803 | 1.650 | 1.650 | 1.660 | 1.530 | 1.650 | 1,902,000 | 1.5803 | 9.27% |
| 2023-04-28 | 0 | 1.510 | 1.520 | 1.530 | 1.500 | 1.560 | 597,500 | 907,565 | 1.5189 | 1.510 | 1.520 | 1.530 | 1.500 | 1.560 | 597,500 | 1.5189 | -3.82% |
| 2023-04-27 | 0 | 1.570 | 1.560 | 1.570 | 1.560 | 1.620 | 131,000 | 207,240 | 1.5820 | 1.570 | 1.560 | 1.570 | 1.560 | 1.620 | 131,000 | 1.5820 | -3.09% |
| 2023-04-26 | 0 | 1.620 | 1.600 | 1.620 | 1.450 | 1.620 | 1,176,000 | 1,865,190 | 1.5860 | 1.620 | 1.600 | 1.620 | 1.450 | 1.620 | 1,176,000 | 1.5860 | 5.88% |
| 2023-04-25 | 0 | 1.530 | 1.520 | 1.530 | 1.430 | 1.560 | 1,476,500 | 2,244,265 | 1.5200 | 1.530 | 1.520 | 1.530 | 1.430 | 1.560 | 1,476,500 | 1.5200 | 8.51% |
| 2023-04-24 | 0 | 1.410 | 1.410 | 1.430 | 1.400 | 1.460 | 231,500 | 327,905 | 1.4164 | 1.410 | 1.410 | 1.430 | 1.400 | 1.460 | 231,500 | 1.4164 | -2.08% |
| 2023-04-21 | 0 | 1.440 | 1.430 | 1.440 | 1.430 | 1.590 | 670,500 | 996,575 | 1.4863 | 1.440 | 1.430 | 1.440 | 1.430 | 1.590 | 670,500 | 1.4863 | -5.88% |
| 2023-04-20 | 0 | 1.530 | 1.530 | 1.560 | 1.500 | 1.610 | 1,163,500 | 1,827,195 | 1.5704 | 1.530 | 1.530 | 1.560 | 1.500 | 1.610 | 1,163,500 | 1.5704 | 0.66% |
| 2023-04-19 | 0 | 1.520 | 1.520 | 1.580 | 1.480 | 1.640 | 2,004,000 | 3,190,235 | 1.5919 | 1.520 | 1.520 | 1.580 | 1.480 | 1.640 | 2,004,000 | 1.5919 | -1.94% |
| 2023-04-18 | 0 | 1.550 | 1.520 | 1.550 | 1.380 | 1.600 | 2,332,500 | 3,527,130 | 1.5122 | 1.550 | 1.520 | 1.550 | 1.380 | 1.600 | 2,332,500 | 1.5122 | 5.44% |
| 2023-04-17 | 0 | 1.470 | 1.370 | 1.470 | 1.270 | 1.510 | 1,112,000 | 1,608,610 | 1.4466 | 1.470 | 1.370 | 1.470 | 1.270 | 1.510 | 1,112,000 | 1.4466 | 6.52% |
| 2023-04-14 | 0 | 1.380 | 1.370 | 1.380 | 1.300 | 1.380 | 702,000 | 952,200 | 1.3564 | 1.380 | 1.370 | 1.380 | 1.300 | 1.380 | 702,000 | 1.3564 | 2.22% |
| 2023-04-13 | 0 | 1.350 | 1.350 | 1.370 | 1.230 | 1.360 | 613,553 | 796,599 | 1.2983 | 1.350 | 1.350 | 1.370 | 1.230 | 1.360 | 613,553 | 1.2983 | 3.05% |
| 2023-04-12 | 0 | 1.310 | 1.360 | 1.390 | 1.310 | 1.380 | 477,752 | 651,707 | 1.3641 | 1.310 | 1.360 | 1.390 | 1.310 | 1.380 | 477,752 | 1.3641 | -5.07% |
| 2023-04-11 | 0 | 1.380 | 1.380 | 1.400 | 1.300 | 1.390 | 680,000 | 914,400 | 1.3447 | 1.380 | 1.380 | 1.400 | 1.300 | 1.390 | 680,000 | 1.3447 | 7.81% |
| 2023-04-06 | 0 | 1.280 | 1.280 | 1.310 | 1.230 | 1.300 | 715,000 | 902,440 | 1.2622 | 1.280 | 1.280 | 1.310 | 1.230 | 1.300 | 715,000 | 1.2622 | 5.79% |
| 2023-04-04 | 0 | 1.210 | 1.210 | 1.230 | 1.130 | 1.260 | 1,039,000 | 1,267,400 | 1.2198 | 1.210 | 1.210 | 1.230 | 1.130 | 1.260 | 1,039,000 | 1.2198 | 3.42% |
| 2023-04-03 | 0 | 1.170 | 1.170 | 1.190 | 1.020 | 1.270 | 5,167,000 | 5,707,235 | 1.1046 | 1.170 | 1.170 | 1.190 | 1.020 | 1.270 | 5,167,000 | 1.1046 | -1.68% |
| 2023-03-31 | 0 | 1.190 | 1.190 | 1.200 | 1.170 | 1.190 | 72,000 | 84,970 | 1.1801 | 1.190 | 1.190 | 1.200 | 1.170 | 1.190 | 72,000 | 1.1801 | 1.71% |
| 2023-03-30 | 0 | 1.170 | 1.170 | 1.180 | 1.150 | 1.180 | 99,000 | 115,925 | 1.1710 | 1.170 | 1.170 | 1.180 | 1.150 | 1.180 | 99,000 | 1.1710 | -0.85% |
| 2023-03-29 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.190 | 26,500 | 31,370 | 1.1838 | 1.180 | 1.180 | 1.190 | 1.180 | 1.190 | 26,500 | 1.1838 | 0.00% |
| 2023-03-28 | 0 | 1.180 | 1.170 | 1.190 | 1.170 | 1.200 | 382,000 | 456,860 | 1.1960 | 1.180 | 1.170 | 1.190 | 1.170 | 1.200 | 382,000 | 1.1960 | -1.67% |
| 2023-03-27 | 0 | 1.200 | 1.190 | 1.210 | 1.170 | 1.210 | 254,500 | 303,760 | 1.1936 | 1.200 | 1.190 | 1.210 | 1.170 | 1.210 | 254,500 | 1.1936 | 3.45% |
| 2023-03-24 | 0 | 1.160 | 1.140 | 1.200 | 1.130 | 1.200 | 453,000 | 522,385 | 1.1532 | 1.160 | 1.140 | 1.200 | 1.130 | 1.200 | 453,000 | 1.1532 | 0.00% |
| 2023-03-23 | 0 | 1.160 | 1.130 | 1.160 | 1.120 | 1.200 | 1,861,000 | 2,116,925 | 1.1375 | 1.160 | 1.130 | 1.160 | 1.120 | 1.200 | 1,861,000 | 1.1375 | -0.85% |
| 2023-03-22 | 0 | 1.170 | 1.160 | 1.200 | 1.160 | 1.220 | 303,000 | 360,295 | 1.1891 | 1.170 | 1.160 | 1.200 | 1.160 | 1.220 | 303,000 | 1.1891 | -0.85% |
| 2023-03-21 | 0 | 1.180 | 1.180 | 1.230 | 1.170 | 1.260 | 471,000 | 573,525 | 1.2177 | 1.180 | 1.180 | 1.230 | 1.170 | 1.260 | 471,000 | 1.2177 | -4.07% |
| 2023-03-20 | 0 | 1.230 | 1.230 | 1.250 | 1.220 | 1.300 | 320,500 | 399,480 | 1.2464 | 1.230 | 1.230 | 1.250 | 1.220 | 1.300 | 320,500 | 1.2464 | -5.38% |
| 2023-03-17 | 0 | 1.300 | 1.300 | 1.380 | 1.260 | 1.330 | 39,500 | 51,335 | 1.2996 | 1.300 | 1.300 | 1.380 | 1.260 | 1.330 | 39,500 | 1.2996 | 2.36% |
| 2023-03-16 | 0 | 1.270 | 1.270 | 1.320 | 1.260 | 1.310 | 664,500 | 861,035 | 1.2958 | 1.270 | 1.270 | 1.320 | 1.260 | 1.310 | 664,500 | 1.2958 | -3.05% |
| 2023-03-15 | 0 | 1.310 | 1.310 | 1.400 | 1.280 | 1.340 | 133,000 | 174,500 | 1.3120 | 1.310 | 1.310 | 1.400 | 1.280 | 1.340 | 133,000 | 1.3120 | -2.24% |
| 2023-03-14 | 0 | 1.340 | 1.340 | 1.380 | 1.340 | 1.380 | 36,500 | 49,725 | 1.3623 | 1.340 | 1.340 | 1.380 | 1.340 | 1.380 | 36,500 | 1.3623 | -3.60% |
| 2023-03-13 | 0 | 1.390 | 1.360 | 1.370 | 1.360 | 1.420 | 27,000 | 37,310 | 1.3819 | 1.390 | 1.360 | 1.370 | 1.360 | 1.420 | 27,000 | 1.3819 | 0.72% |
| 2023-03-10 | 0 | 1.380 | 1.380 | 1.400 | 1.380 | 1.410 | 80,836 | 111,793 | 1.3830 | 1.380 | 1.380 | 1.400 | 1.380 | 1.410 | 80,836 | 1.3830 | -2.82% |
| 2023-03-09 | 0 | 1.420 | 1.360 | 1.440 | 1.370 | 1.450 | 271,500 | 378,215 | 1.3931 | 1.420 | 1.360 | 1.440 | 1.370 | 1.450 | 271,500 | 1.3931 | 4.41% |
| 2023-03-08 | 0 | 1.360 | 1.360 | 1.400 | 1.360 | 1.400 | 115,000 | 159,440 | 1.3864 | 1.360 | 1.360 | 1.400 | 1.360 | 1.400 | 115,000 | 1.3864 | -2.86% |
| 2023-03-07 | 0 | 1.400 | 1.400 | 1.450 | 1.400 | 1.400 | 29,500 | 41,300 | 1.4000 | 1.400 | 1.400 | 1.450 | 1.400 | 1.400 | 29,500 | 1.4000 | 1.45% |
| 2023-03-06 | 0 | 1.380 | 1.380 | 1.400 | 1.370 | 1.400 | 222,000 | 308,155 | 1.3881 | 1.380 | 1.380 | 1.400 | 1.370 | 1.400 | 222,000 | 1.3881 | -0.72% |
| 2023-03-03 | 0 | 1.390 | 1.380 | 1.390 | 1.390 | 1.400 | 9,500 | 13,285 | 1.3984 | 1.390 | 1.380 | 1.390 | 1.390 | 1.400 | 9,500 | 1.3984 | 0.00% |
| 2023-03-02 | 0 | 1.390 | 1.380 | 1.400 | 1.380 | 1.440 | 24,500 | 34,265 | 1.3986 | 1.390 | 1.380 | 1.400 | 1.380 | 1.440 | 24,500 | 1.3986 | 1.46% |
| 2023-03-01 | 0 | 1.370 | 1.370 | 1.400 | 1.370 | 1.400 | 138,000 | 191,555 | 1.3881 | 1.370 | 1.370 | 1.400 | 1.370 | 1.400 | 138,000 | 1.3881 | 0.74% |
| 2023-02-28 | 0 | 1.360 | 1.360 | 1.400 | 1.360 | 1.400 | 26,500 | 36,120 | 1.3630 | 1.360 | 1.360 | 1.400 | 1.360 | 1.400 | 26,500 | 1.3630 | -0.73% |
| 2023-02-27 | 0 | 1.370 | 1.370 | 1.420 | 1.370 | 1.370 | 17,000 | 23,290 | 1.3700 | 1.370 | 1.370 | 1.420 | 1.370 | 1.370 | 17,000 | 1.3700 | 0.00% |
| 2023-02-24 | 0 | 1.370 | 1.360 | 1.410 | 1.360 | 1.370 | 10,500 | 14,375 | 1.3690 | 1.370 | 1.360 | 1.410 | 1.360 | 1.370 | 10,500 | 1.3690 | -1.44% |
| 2023-02-23 | 0 | 1.390 | 1.390 | 1.400 | 1.360 | 1.400 | 43,500 | 60,195 | 1.3838 | 1.390 | 1.390 | 1.400 | 1.360 | 1.400 | 43,500 | 1.3838 | -0.71% |
| 2023-02-22 | 0 | 1.400 | 1.350 | 1.390 | 1.310 | 1.400 | 47,500 | 64,915 | 1.3666 | 1.400 | 1.350 | 1.390 | 1.310 | 1.400 | 47,500 | 1.3666 | -0.71% |
| 2023-02-21 | 0 | 1.410 | 1.400 | 1.420 | 1.380 | 1.440 | 38,000 | 53,540 | 1.4089 | 1.410 | 1.400 | 1.420 | 1.380 | 1.440 | 38,000 | 1.4089 | 2.92% |
| 2023-02-20 | 0 | 1.370 | 1.370 | 1.410 | 1.340 | 1.390 | 266,000 | 362,390 | 1.3624 | 1.370 | 1.370 | 1.410 | 1.340 | 1.390 | 266,000 | 1.3624 | 0.74% |
| 2023-02-17 | 0 | 1.360 | 1.360 | 1.400 | 1.350 | 1.400 | 97,500 | 134,555 | 1.3801 | 1.360 | 1.360 | 1.400 | 1.350 | 1.400 | 97,500 | 1.3801 | -4.90% |
| 2023-02-16 | 0 | 1.430 | 1.410 | 1.420 | 1.400 | 1.430 | 24,000 | 34,155 | 1.4231 | 1.430 | 1.410 | 1.420 | 1.400 | 1.430 | 24,000 | 1.4231 | 0.70% |
| 2023-02-15 | 0 | 1.420 | 1.420 | 1.430 | 1.390 | 1.450 | 84,198 | 119,746 | 1.4222 | 1.420 | 1.420 | 1.430 | 1.390 | 1.450 | 84,198 | 1.4222 | 0.00% |
| 2023-02-14 | 0 | 1.420 | 1.400 | 1.430 | 1.400 | 1.430 | 115,500 | 161,835 | 1.4012 | 1.420 | 1.400 | 1.430 | 1.400 | 1.430 | 115,500 | 1.4012 | 0.71% |
| 2023-02-13 | 0 | 1.410 | 1.410 | 1.440 | 1.380 | 1.450 | 222,500 | 310,490 | 1.3955 | 1.410 | 1.410 | 1.440 | 1.380 | 1.450 | 222,500 | 1.3955 | 0.00% |
| 2023-02-10 | 0 | 1.410 | 1.410 | 1.470 | 1.410 | 1.490 | 288,186 | 408,413 | 1.4172 | 1.410 | 1.410 | 1.470 | 1.410 | 1.490 | 288,186 | 1.4172 | -1.40% |
| 2023-02-09 | 0 | 1.430 | 1.420 | 1.430 | 1.420 | 1.480 | 119,000 | 170,880 | 1.4360 | 1.430 | 1.420 | 1.430 | 1.420 | 1.480 | 119,000 | 1.4360 | -1.38% |
| 2023-02-08 | 0 | 1.450 | 1.410 | 1.450 | 1.410 | 1.450 | 34,500 | 49,725 | 1.4413 | 1.450 | 1.410 | 1.450 | 1.410 | 1.450 | 34,500 | 1.4413 | 1.40% |
| 2023-02-07 | 0 | 1.430 | 1.430 | 1.450 | 1.390 | 1.480 | 345,500 | 501,825 | 1.4525 | 1.430 | 1.430 | 1.450 | 1.390 | 1.480 | 345,500 | 1.4525 | -4.03% |
| 2023-02-06 | 0 | 1.490 | 1.490 | 1.520 | 1.440 | 1.580 | 1,269,500 | 1,886,645 | 1.4861 | 1.490 | 1.490 | 1.520 | 1.440 | 1.580 | 1,269,500 | 1.4861 | -7.45% |
| 2023-02-03 | 0 | 1.610 | 1.590 | 1.620 | 1.580 | 1.640 | 365,000 | 579,870 | 1.5887 | 1.610 | 1.590 | 1.620 | 1.580 | 1.640 | 365,000 | 1.5887 | -0.62% |
| 2023-02-02 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.640 | 197,500 | 319,575 | 1.6181 | 1.620 | 1.600 | 1.620 | 1.600 | 1.640 | 197,500 | 1.6181 | 1.25% |
| 2023-02-01 | 0 | 1.600 | 1.580 | 1.600 | 1.580 | 1.600 | 22,500 | 35,725 | 1.5878 | 1.600 | 1.580 | 1.600 | 1.580 | 1.600 | 22,500 | 1.5878 | 0.00% |
| 2023-01-31 | 0 | 1.600 | 1.580 | 1.620 | 1.580 | 1.630 | 51,500 | 82,950 | 1.6107 | 1.600 | 1.580 | 1.620 | 1.580 | 1.630 | 51,500 | 1.6107 | 0.00% |
| 2023-01-30 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.640 | 228,000 | 365,600 | 1.6035 | 1.600 | 1.580 | 1.600 | 1.600 | 1.640 | 228,000 | 1.6035 | -2.44% |
| 2023-01-27 | 0 | 1.640 | 1.630 | 1.640 | 1.610 | 1.650 | 453,500 | 735,410 | 1.6216 | 1.640 | 1.630 | 1.640 | 1.610 | 1.650 | 453,500 | 1.6216 | 1.23% |
| 2023-01-26 | 0 | 1.620 | 1.610 | 1.630 | 1.610 | 1.630 | 458,500 | 742,680 | 1.6198 | 1.620 | 1.610 | 1.630 | 1.610 | 1.630 | 458,500 | 1.6198 | 0.62% |
| 2023-01-20 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.620 | 461,500 | 739,850 | 1.6031 | 1.610 | 1.610 | 1.620 | 1.600 | 1.620 | 461,500 | 1.6031 | 0.62% |
| 2023-01-19 | 0 | 1.600 | 1.570 | 1.600 | 1.600 | 1.630 | 150,500 | 242,990 | 1.6146 | 1.600 | 1.570 | 1.600 | 1.600 | 1.630 | 150,500 | 1.6146 | 0.00% |
| 2023-01-18 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.630 | 97,000 | 155,680 | 1.6049 | 1.600 | 1.600 | 1.620 | 1.600 | 1.630 | 97,000 | 1.6049 | -1.84% |
| 2023-01-17 | 0 | 1.630 | 1.610 | 1.630 | 1.600 | 1.640 | 20,000 | 32,360 | 1.6180 | 1.630 | 1.610 | 1.630 | 1.600 | 1.640 | 20,000 | 1.6180 | 0.00% |
| 2023-01-16 | 0 | 1.630 | 1.610 | 1.630 | 1.610 | 1.640 | 234,500 | 378,430 | 1.6138 | 1.630 | 1.610 | 1.630 | 1.610 | 1.640 | 234,500 | 1.6138 | 0.62% |
| 2023-01-13 | 0 | 1.620 | 1.600 | 1.620 | 1.570 | 1.630 | 123,000 | 199,870 | 1.6250 | 1.620 | 1.600 | 1.620 | 1.570 | 1.630 | 123,000 | 1.6250 | 3.85% |
| 2023-01-12 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.600 | 78,000 | 122,615 | 1.5720 | 1.560 | 1.560 | 1.600 | 1.560 | 1.600 | 78,000 | 1.5720 | 0.00% |
| 2023-01-11 | 0 | 1.560 | 1.560 | 1.610 | 1.550 | 1.630 | 259,953 | 412,768 | 1.5879 | 1.560 | 1.560 | 1.610 | 1.550 | 1.630 | 259,953 | 1.5879 | -3.11% |
| 2023-01-10 | 0 | 1.610 | 1.600 | 1.630 | 1.540 | 1.650 | 700,000 | 1,132,035 | 1.6172 | 1.610 | 1.600 | 1.630 | 1.540 | 1.650 | 700,000 | 1.6172 | -0.62% |
| 2023-01-09 | 0 | 1.620 | 1.570 | 1.620 | 1.560 | 1.620 | 394,500 | 634,150 | 1.6075 | 1.620 | 1.570 | 1.620 | 1.560 | 1.620 | 394,500 | 1.6075 | 2.53% |
| 2023-01-06 | 0 | 1.580 | 1.520 | 1.580 | - | - | 0 | 0 | - | 1.580 | 1.520 | 1.580 | - | - | 0 | - | -0.63% |
| 2023-01-05 | 0 | 1.590 | 1.550 | 1.600 | 1.580 | 1.610 | 35,000 | 55,730 | 1.5923 | 1.590 | 1.550 | 1.600 | 1.580 | 1.610 | 35,000 | 1.5923 | -1.85% |
| 2023-01-04 | 0 | 1.620 | 1.580 | 1.630 | 1.580 | 1.630 | 124,000 | 200,420 | 1.6163 | 1.620 | 1.580 | 1.630 | 1.580 | 1.630 | 124,000 | 1.6163 | -1.22% |
| 2023-01-03 | 0 | 1.640 | 1.600 | 1.640 | 1.600 | 1.660 | 655,000 | 1,075,275 | 1.6416 | 1.640 | 1.600 | 1.640 | 1.600 | 1.660 | 655,000 | 1.6416 | 2.50% |
| 2022-12-30 | 0 | 1.600 | 1.560 | 1.590 | 1.500 | 1.630 | 1,407,000 | 2,211,550 | 1.5718 | 1.600 | 1.560 | 1.590 | 1.500 | 1.630 | 1,407,000 | 1.5718 | 4.58% |
| 2022-12-29 | 0 | 1.530 | 1.510 | 1.520 | 1.500 | 1.530 | 76,500 | 115,735 | 1.5129 | 1.530 | 1.510 | 1.520 | 1.500 | 1.530 | 76,500 | 1.5129 | 0.00% |
| 2022-12-28 | 0 | 1.530 | 1.500 | 1.550 | 1.450 | 1.530 | 434,000 | 641,985 | 1.4792 | 1.530 | 1.500 | 1.550 | 1.450 | 1.530 | 434,000 | 1.4792 | -1.29% |
| 2022-12-23 | 0 | 1.550 | 1.540 | 1.550 | 1.530 | 1.580 | 757,000 | 1,172,930 | 1.5494 | 1.550 | 1.540 | 1.550 | 1.530 | 1.580 | 757,000 | 1.5494 | 1.31% |
| 2022-12-22 | 0 | 1.530 | 1.480 | 1.540 | 1.500 | 1.530 | 356,500 | 537,575 | 1.5079 | 1.530 | 1.480 | 1.540 | 1.500 | 1.530 | 356,500 | 1.5079 | 0.00% |
| 2022-12-21 | 0 | 1.530 | 1.510 | 1.530 | 1.510 | 1.540 | 207,500 | 317,075 | 1.5281 | 1.530 | 1.510 | 1.530 | 1.510 | 1.540 | 207,500 | 1.5281 | 2.00% |
| 2022-12-20 | 0 | 1.500 | 1.490 | 1.520 | 1.490 | 1.520 | 436,500 | 657,145 | 1.5055 | 1.500 | 1.490 | 1.520 | 1.490 | 1.520 | 436,500 | 1.5055 | 2.04% |
| 2022-12-19 | 0 | 1.470 | 1.470 | 1.500 | 1.420 | 1.530 | 835,000 | 1,239,755 | 1.4847 | 1.470 | 1.470 | 1.500 | 1.420 | 1.530 | 835,000 | 1.4847 | 0.00% |
| 2022-12-16 | 0 | 1.470 | 1.460 | 1.490 | 1.450 | 1.470 | 252,000 | 369,185 | 1.4650 | 1.470 | 1.460 | 1.490 | 1.450 | 1.470 | 252,000 | 1.4650 | 0.00% |
| 2022-12-15 | 0 | 1.470 | 1.470 | 1.490 | 1.450 | 1.500 | 423,500 | 630,530 | 1.4889 | 1.470 | 1.470 | 1.490 | 1.450 | 1.500 | 423,500 | 1.4889 | -1.34% |
| 2022-12-14 | 0 | 1.490 | 1.470 | 1.490 | 1.400 | 1.500 | 1,237,500 | 1,844,490 | 1.4905 | 1.490 | 1.470 | 1.490 | 1.400 | 1.500 | 1,237,500 | 1.4905 | 4.20% |
| 2022-12-13 | 0 | 1.430 | 1.430 | 1.470 | 1.380 | 1.460 | 103,000 | 148,725 | 1.4439 | 1.430 | 1.430 | 1.470 | 1.380 | 1.460 | 103,000 | 1.4439 | 0.70% |
| 2022-12-12 | 0 | 1.420 | 1.410 | 1.460 | 1.370 | 1.450 | 363,257 | 518,397 | 1.4271 | 1.420 | 1.410 | 1.460 | 1.370 | 1.450 | 363,257 | 1.4271 | 2.16% |
| 2022-12-09 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.430 | 256,000 | 362,745 | 1.4170 | 1.390 | 1.390 | 1.400 | 1.380 | 1.430 | 256,000 | 1.4170 | -0.71% |
| 2022-12-08 | 0 | 1.400 | 1.400 | 1.410 | 1.320 | 1.440 | 524,000 | 730,385 | 1.3939 | 1.400 | 1.400 | 1.410 | 1.320 | 1.440 | 524,000 | 1.3939 | 5.26% |
| 2022-12-07 | 0 | 1.330 | 1.310 | 1.330 | 1.320 | 1.450 | 444,500 | 618,510 | 1.3915 | 1.330 | 1.310 | 1.330 | 1.320 | 1.450 | 444,500 | 1.3915 | -5.67% |
| 2022-12-06 | 0 | 1.410 | 1.400 | 1.420 | 1.370 | 1.410 | 78,500 | 108,910 | 1.3874 | 1.410 | 1.400 | 1.420 | 1.370 | 1.410 | 78,500 | 1.3874 | 2.92% |
| 2022-12-05 | 0 | 1.370 | 1.370 | 1.440 | 1.300 | 1.450 | 841,000 | 1,176,685 | 1.3991 | 1.370 | 1.370 | 1.440 | 1.300 | 1.450 | 841,000 | 1.3991 | 1.48% |
| 2022-12-02 | 0 | 1.350 | 1.300 | 1.340 | 1.270 | 1.350 | 393,500 | 517,370 | 1.3148 | 1.350 | 1.300 | 1.340 | 1.270 | 1.350 | 393,500 | 1.3148 | 0.00% |
| 2022-12-01 | 0 | 1.350 | 1.330 | 1.350 | 1.270 | 1.390 | 625,500 | 832,020 | 1.3302 | 1.350 | 1.330 | 1.350 | 1.270 | 1.390 | 625,500 | 1.3302 | 4.65% |
| 2022-11-30 | 0 | 1.290 | 1.310 | 1.330 | 1.250 | 1.310 | 232,500 | 301,655 | 1.2974 | 1.290 | 1.310 | 1.330 | 1.250 | 1.310 | 232,500 | 1.2974 | -1.53% |
| 2022-11-29 | 0 | 1.310 | 1.240 | 1.310 | 1.210 | 1.310 | 81,500 | 104,635 | 1.2839 | 1.310 | 1.240 | 1.310 | 1.210 | 1.310 | 81,500 | 1.2839 | 3.97% |
| 2022-11-28 | 0 | 1.260 | 1.260 | 1.280 | 1.170 | 1.290 | 136,000 | 169,375 | 1.2454 | 1.260 | 1.260 | 1.280 | 1.170 | 1.290 | 136,000 | 1.2454 | -1.56% |
| 2022-11-25 | 0 | 1.280 | 1.250 | 1.300 | 1.240 | 1.290 | 98,000 | 125,000 | 1.2755 | 1.280 | 1.250 | 1.300 | 1.240 | 1.290 | 98,000 | 1.2755 | 3.23% |
| 2022-11-24 | 0 | 1.240 | 1.240 | 1.270 | 1.220 | 1.320 | 246,500 | 308,010 | 1.2495 | 1.240 | 1.240 | 1.270 | 1.220 | 1.320 | 246,500 | 1.2495 | 0.81% |
| 2022-11-23 | 0 | 1.230 | 1.230 | 1.270 | 1.230 | 1.280 | 81,000 | 102,620 | 1.2669 | 1.230 | 1.230 | 1.270 | 1.230 | 1.280 | 81,000 | 1.2669 | -2.38% |
| 2022-11-22 | 0 | 1.260 | 1.250 | 1.260 | 1.210 | 1.260 | 55,000 | 68,295 | 1.2417 | 1.260 | 1.250 | 1.260 | 1.210 | 1.260 | 55,000 | 1.2417 | 1.61% |
| 2022-11-21 | 0 | 1.240 | 1.240 | 1.260 | 1.200 | 1.290 | 140,771 | 174,890 | 1.2424 | 1.240 | 1.240 | 1.260 | 1.200 | 1.290 | 140,771 | 1.2424 | -2.36% |
| 2022-11-18 | 0 | 1.270 | 1.270 | 1.300 | 1.270 | 1.320 | 160,500 | 205,415 | 1.2798 | 1.270 | 1.270 | 1.300 | 1.270 | 1.320 | 160,500 | 1.2798 | 0.79% |
| 2022-11-17 | 0 | 1.260 | 1.260 | 1.280 | 1.240 | 1.340 | 402,000 | 509,970 | 1.2686 | 1.260 | 1.260 | 1.280 | 1.240 | 1.340 | 402,000 | 1.2686 | -5.26% |
| 2022-11-16 | 0 | 1.330 | 1.330 | 1.370 | 1.300 | 1.340 | 520,000 | 691,110 | 1.3291 | 1.330 | 1.330 | 1.370 | 1.300 | 1.340 | 520,000 | 1.3291 | 2.31% |
| 2022-11-15 | 0 | 1.300 | 1.300 | 1.320 | 1.240 | 1.300 | 539,000 | 687,810 | 1.2761 | 1.300 | 1.300 | 1.320 | 1.240 | 1.300 | 539,000 | 1.2761 | 4.84% |
| 2022-11-14 | 0 | 1.240 | 1.230 | 1.240 | 1.160 | 1.250 | 682,500 | 828,865 | 1.2145 | 1.240 | 1.230 | 1.240 | 1.160 | 1.250 | 682,500 | 1.2145 | 6.90% |
| 2022-11-11 | 0 | 1.160 | 1.160 | 1.180 | 1.140 | 1.190 | 133,500 | 153,750 | 1.1517 | 1.160 | 1.160 | 1.180 | 1.140 | 1.190 | 133,500 | 1.1517 | 1.75% |
| 2022-11-10 | 0 | 1.140 | 1.140 | 1.150 | 1.110 | 1.170 | 300,918 | 345,064 | 1.1467 | 1.140 | 1.140 | 1.150 | 1.110 | 1.170 | 300,918 | 1.1467 | 0.00% |
| 2022-11-09 | 0 | 1.140 | 1.140 | 1.170 | 1.140 | 1.180 | 22,000 | 25,280 | 1.1491 | 1.140 | 1.140 | 1.170 | 1.140 | 1.180 | 22,000 | 1.1491 | -0.87% |
| 2022-11-08 | 0 | 1.150 | 1.120 | 1.160 | 1.120 | 1.160 | 24,500 | 27,910 | 1.1392 | 1.150 | 1.120 | 1.160 | 1.120 | 1.160 | 24,500 | 1.1392 | 2.68% |
| 2022-11-07 | 0 | 1.120 | 1.120 | 1.150 | 1.120 | 1.160 | 415,500 | 475,985 | 1.1456 | 1.120 | 1.120 | 1.150 | 1.120 | 1.160 | 415,500 | 1.1456 | 0.90% |
| 2022-11-04 | 0 | 1.110 | 1.120 | 1.150 | 1.070 | 1.180 | 127,000 | 141,280 | 1.1124 | 1.110 | 1.120 | 1.150 | 1.070 | 1.180 | 127,000 | 1.1124 | 3.74% |
| 2022-11-03 | 0 | 1.070 | 1.060 | 1.070 | 1.060 | 1.090 | 145,500 | 155,790 | 1.0707 | 1.070 | 1.060 | 1.070 | 1.060 | 1.090 | 145,500 | 1.0707 | -2.73% |
| 2022-11-02 | 0 | 1.100 | 1.070 | 1.120 | 1.020 | 1.120 | 378,500 | 413,805 | 1.0933 | 1.100 | 1.070 | 1.120 | 1.020 | 1.120 | 378,500 | 1.0933 | 3.77% |
| 2022-11-01 | 0 | 1.060 | 1.060 | 1.070 | 1.010 | 1.130 | 552,000 | 592,920 | 1.0741 | 1.060 | 1.060 | 1.070 | 1.010 | 1.130 | 552,000 | 1.0741 | -2.75% |
| 2022-10-31 | 0 | 1.090 | 1.090 | 1.180 | 1.080 | 1.130 | 267,000 | 292,910 | 1.0970 | 1.090 | 1.090 | 1.180 | 1.080 | 1.130 | 267,000 | 1.0970 | -3.54% |
| 2022-10-28 | 0 | 1.130 | 1.110 | 1.130 | 1.090 | 1.140 | 220,471 | 246,249 | 1.1169 | 1.130 | 1.110 | 1.130 | 1.090 | 1.140 | 220,471 | 1.1169 | -1.74% |
| 2022-10-27 | 0 | 1.150 | 1.150 | 1.180 | 1.150 | 1.190 | 113,500 | 132,670 | 1.1689 | 1.150 | 1.150 | 1.180 | 1.150 | 1.190 | 113,500 | 1.1689 | 0.00% |
| 2022-10-26 | 0 | 1.150 | 1.150 | 1.170 | 1.150 | 1.170 | 16,500 | 19,080 | 1.1564 | 1.150 | 1.150 | 1.170 | 1.150 | 1.170 | 16,500 | 1.1564 | 0.88% |
| 2022-10-25 | 0 | 1.140 | 1.130 | 1.160 | 1.120 | 1.160 | 269,000 | 307,695 | 1.1438 | 1.140 | 1.130 | 1.160 | 1.120 | 1.160 | 269,000 | 1.1438 | 1.79% |
| 2022-10-24 | 0 | 1.120 | 1.120 | 1.160 | 1.100 | 1.150 | 306,500 | 344,690 | 1.1246 | 1.120 | 1.120 | 1.160 | 1.100 | 1.150 | 306,500 | 1.1246 | -2.61% |
| 2022-10-21 | 0 | 1.150 | 1.150 | 1.180 | 1.140 | 1.180 | 393,000 | 460,185 | 1.1710 | 1.150 | 1.150 | 1.180 | 1.140 | 1.180 | 393,000 | 1.1710 | -0.86% |
| 2022-10-20 | 0 | 1.160 | 1.140 | 1.170 | 1.120 | 1.220 | 155,000 | 184,715 | 1.1917 | 1.160 | 1.140 | 1.170 | 1.120 | 1.220 | 155,000 | 1.1917 | 0.00% |
| 2022-10-19 | 0 | 1.160 | 1.160 | 1.200 | 1.150 | 1.230 | 144,000 | 169,865 | 1.1796 | 1.160 | 1.160 | 1.200 | 1.150 | 1.230 | 144,000 | 1.1796 | -3.33% |
| 2022-10-18 | 0 | 1.200 | 1.190 | 1.220 | 1.130 | 1.210 | 349,500 | 415,315 | 1.1883 | 1.200 | 1.190 | 1.220 | 1.130 | 1.210 | 349,500 | 1.1883 | 4.35% |
| 2022-10-17 | 0 | 1.150 | 1.130 | 1.150 | 1.110 | 1.240 | 156,500 | 180,330 | 1.1523 | 1.150 | 1.130 | 1.150 | 1.110 | 1.240 | 156,500 | 1.1523 | 2.68% |
| 2022-10-14 | 0 | 1.120 | 1.120 | 1.130 | 1.110 | 1.140 | 174,500 | 197,200 | 1.1301 | 1.120 | 1.120 | 1.130 | 1.110 | 1.140 | 174,500 | 1.1301 | 1.82% |
| 2022-10-13 | 0 | 1.100 | 1.100 | 1.240 | 1.100 | 1.130 | 440,000 | 490,350 | 1.1144 | 1.100 | 1.100 | 1.240 | 1.100 | 1.130 | 440,000 | 1.1144 | -3.51% |
| 2022-10-12 | 0 | 1.140 | 1.140 | 1.250 | 1.110 | 1.140 | 356,570 | 400,728 | 1.1238 | 1.140 | 1.140 | 1.250 | 1.110 | 1.140 | 356,570 | 1.1238 | 0.88% |
| 2022-10-11 | 0 | 1.130 | 1.120 | 1.140 | 1.120 | 1.160 | 455,500 | 518,525 | 1.1384 | 1.130 | 1.120 | 1.140 | 1.120 | 1.160 | 455,500 | 1.1384 | -1.74% |
| 2022-10-10 | 0 | 1.150 | 1.150 | 1.180 | 1.150 | 1.170 | 294,500 | 340,260 | 1.1554 | 1.150 | 1.150 | 1.180 | 1.150 | 1.170 | 294,500 | 1.1554 | -1.71% |
| 2022-10-07 | 0 | 1.170 | 1.170 | 1.190 | 1.170 | 1.190 | 104,000 | 122,800 | 1.1808 | 1.170 | 1.170 | 1.190 | 1.170 | 1.190 | 104,000 | 1.1808 | -1.68% |
| 2022-10-06 | 0 | 1.190 | 1.160 | 1.190 | 1.160 | 1.190 | 450,500 | 532,735 | 1.1825 | 1.190 | 1.160 | 1.190 | 1.160 | 1.190 | 450,500 | 1.1825 | 0.00% |
| 2022-10-05 | 0 | 1.190 | 1.190 | 1.200 | 1.160 | 1.200 | 259,500 | 308,370 | 1.1883 | 1.190 | 1.190 | 1.200 | 1.160 | 1.200 | 259,500 | 1.1883 | -0.83% |
| 2022-10-03 | 0 | 1.200 | 1.180 | 1.200 | 1.140 | 1.200 | 428,000 | 505,970 | 1.1822 | 1.200 | 1.180 | 1.200 | 1.140 | 1.200 | 428,000 | 1.1822 | 1.69% |
| 2022-09-30 | 0 | 1.180 | 1.180 | 1.190 | 1.170 | 1.180 | 458,500 | 540,930 | 1.1798 | 1.180 | 1.180 | 1.190 | 1.170 | 1.180 | 458,500 | 1.1798 | -0.84% |
| 2022-09-29 | 0 | 1.190 | 1.170 | 1.190 | 1.180 | 1.230 | 549,500 | 657,535 | 1.1966 | 1.190 | 1.170 | 1.190 | 1.180 | 1.230 | 549,500 | 1.1966 | -3.25% |
| 2022-09-28 | 0 | 1.230 | 1.210 | 1.230 | 1.200 | 1.260 | 917,500 | 1,128,580 | 1.2301 | 1.230 | 1.210 | 1.230 | 1.200 | 1.260 | 917,500 | 1.2301 | -1.60% |
| 2022-09-27 | 0 | 1.250 | 1.250 | 1.270 | 1.240 | 1.300 | 366,500 | 459,540 | 1.2539 | 1.250 | 1.250 | 1.270 | 1.240 | 1.300 | 366,500 | 1.2539 | -0.79% |
| 2022-09-26 | 0 | 1.260 | 1.260 | 1.290 | 1.250 | 1.290 | 541,500 | 687,815 | 1.2702 | 1.260 | 1.260 | 1.290 | 1.250 | 1.290 | 541,500 | 1.2702 | -2.33% |
| 2022-09-23 | 0 | 1.290 | 1.280 | 1.330 | 1.280 | 1.360 | 184,500 | 240,045 | 1.3011 | 1.290 | 1.280 | 1.330 | 1.280 | 1.360 | 184,500 | 1.3011 | -0.77% |
| 2022-09-22 | 0 | 1.300 | 1.280 | 1.310 | 1.300 | 1.300 | 48,500 | 62,890 | 1.2967 | 1.300 | 1.280 | 1.310 | 1.300 | 1.300 | 48,500 | 1.2967 | -0.76% |
| 2022-09-21 | 0 | 1.310 | 1.270 | 1.320 | 1.270 | 1.320 | 644,500 | 835,585 | 1.2965 | 1.310 | 1.270 | 1.320 | 1.270 | 1.320 | 644,500 | 1.2965 | 2.34% |
| 2022-09-20 | 0 | 1.280 | 1.270 | 1.290 | 1.260 | 1.340 | 540,500 | 693,015 | 1.2822 | 1.280 | 1.270 | 1.290 | 1.260 | 1.340 | 540,500 | 1.2822 | 0.00% |
| 2022-09-19 | 0 | 1.280 | 1.260 | 1.270 | 1.260 | 1.330 | 604,000 | 776,210 | 1.2851 | 1.280 | 1.260 | 1.270 | 1.260 | 1.330 | 604,000 | 1.2851 | -3.03% |
| 2022-09-16 | 0 | 1.320 | 1.320 | 1.350 | 1.300 | 1.390 | 735,000 | 993,790 | 1.3521 | 1.320 | 1.320 | 1.350 | 1.300 | 1.390 | 735,000 | 1.3521 | -2.22% |
| 2022-09-15 | 0 | 1.350 | 1.360 | 1.410 | 1.350 | 1.400 | 439,500 | 608,765 | 1.3851 | 1.350 | 1.360 | 1.410 | 1.350 | 1.400 | 439,500 | 1.3851 | -3.57% |
| 2022-09-14 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.430 | 264,796 | 374,643 | 1.4148 | 1.400 | 1.400 | 1.420 | 1.400 | 1.430 | 264,796 | 1.4148 | -2.10% |
| 2022-09-13 | 0 | 1.430 | 1.430 | 1.440 | 1.420 | 1.450 | 128,000 | 184,430 | 1.4409 | 1.430 | 1.430 | 1.440 | 1.420 | 1.450 | 128,000 | 1.4409 | -1.38% |
| 2022-09-09 | 0 | 1.450 | 1.420 | 1.450 | 1.410 | 1.450 | 192,000 | 274,175 | 1.4280 | 1.450 | 1.420 | 1.450 | 1.410 | 1.450 | 192,000 | 1.4280 | 1.40% |
| 2022-09-08 | 0 | 1.430 | 1.410 | 1.440 | 1.420 | 1.430 | 126,500 | 179,830 | 1.4216 | 1.430 | 1.410 | 1.440 | 1.420 | 1.430 | 126,500 | 1.4216 | 0.00% |
| 2022-09-07 | 0 | 1.430 | 1.430 | 1.470 | 1.430 | 1.450 | 128,500 | 185,070 | 1.4402 | 1.430 | 1.430 | 1.470 | 1.430 | 1.450 | 128,500 | 1.4402 | -2.05% |
| 2022-09-06 | 0 | 1.460 | 1.430 | 1.480 | - | - | 0 | 0 | - | 1.460 | 1.430 | 1.480 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 1.460 | 1.430 | 1.470 | 1.410 | 1.470 | 383,000 | 546,810 | 1.4277 | 1.460 | 1.430 | 1.470 | 1.410 | 1.470 | 383,000 | 1.4277 | 0.69% |
| 2022-09-02 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.480 | 24,000 | 34,925 | 1.4552 | 1.450 | 1.450 | 1.480 | 1.450 | 1.480 | 24,000 | 1.4552 | -0.68% |
| 2022-09-01 | 0 | 1.460 | 1.450 | 1.480 | 1.460 | 1.480 | 82,000 | 120,820 | 1.4734 | 1.460 | 1.450 | 1.480 | 1.460 | 1.480 | 82,000 | 1.4734 | -1.35% |
| 2022-08-31 | 0 | 1.480 | 1.480 | 1.500 | 1.450 | 1.520 | 374,500 | 557,570 | 1.4888 | 1.480 | 1.480 | 1.500 | 1.450 | 1.520 | 374,500 | 1.4888 | 0.00% |
| 2022-08-30 | 0 | 1.480 | 1.460 | 1.480 | 1.460 | 1.490 | 110,000 | 161,865 | 1.4715 | 1.480 | 1.460 | 1.480 | 1.460 | 1.490 | 110,000 | 1.4715 | -0.67% |
| 2022-08-29 | 0 | 1.490 | 1.460 | 1.490 | 1.460 | 1.500 | 53,000 | 78,075 | 1.4731 | 1.490 | 1.460 | 1.490 | 1.460 | 1.500 | 53,000 | 1.4731 | -0.67% |
| 2022-08-26 | 0 | 1.500 | 1.470 | 1.500 | 1.460 | 1.500 | 216,000 | 321,000 | 1.4861 | 1.500 | 1.470 | 1.500 | 1.460 | 1.500 | 216,000 | 1.4861 | 0.00% |
| 2022-08-25 | 0 | 1.500 | 1.490 | 1.520 | 1.470 | 1.500 | 89,000 | 132,950 | 1.4938 | 1.500 | 1.490 | 1.520 | 1.470 | 1.500 | 89,000 | 1.4938 | -0.66% |
| 2022-08-24 | 0 | 1.510 | 1.480 | 1.510 | 1.450 | 1.520 | 312,000 | 467,820 | 1.4994 | 1.510 | 1.480 | 1.510 | 1.450 | 1.520 | 312,000 | 1.4994 | 0.00% |
| 2022-08-23 | 0 | 1.510 | 1.510 | 1.520 | 1.500 | 1.500 | 5,500 | 8,260 | 1.5018 | 1.510 | 1.510 | 1.520 | 1.500 | 1.500 | 5,500 | 1.5018 | -1.31% |
| 2022-08-22 | 0 | 1.530 | 1.510 | 1.540 | 1.490 | 1.530 | 198,000 | 298,750 | 1.5088 | 1.530 | 1.510 | 1.540 | 1.490 | 1.530 | 198,000 | 1.5088 | 1.32% |
| 2022-08-19 | 0 | 1.510 | 1.510 | 1.520 | 1.510 | 1.540 | 171,500 | 261,245 | 1.5233 | 1.510 | 1.510 | 1.520 | 1.510 | 1.540 | 171,500 | 1.5233 | 0.00% |
| 2022-08-18 | 0 | 1.510 | 1.510 | 1.520 | 1.490 | 1.530 | 190,500 | 289,335 | 1.5188 | 1.510 | 1.510 | 1.520 | 1.490 | 1.530 | 190,500 | 1.5188 | -0.66% |
| 2022-08-17 | 0 | 1.520 | 1.520 | 1.550 | 1.520 | 1.540 | 239,500 | 365,565 | 1.5264 | 1.520 | 1.520 | 1.550 | 1.520 | 1.540 | 239,500 | 1.5264 | 0.66% |
| 2022-08-16 | 0 | 1.510 | 1.510 | 1.540 | 1.500 | 1.550 | 326,500 | 496,340 | 1.5202 | 1.510 | 1.510 | 1.540 | 1.500 | 1.550 | 326,500 | 1.5202 | -1.95% |
| 2022-08-15 | 0 | 1.540 | 1.510 | 1.560 | 1.510 | 1.560 | 295,500 | 453,600 | 1.5350 | 1.540 | 1.510 | 1.560 | 1.510 | 1.560 | 295,500 | 1.5350 | -1.28% |
| 2022-08-12 | 0 | 1.560 | 1.530 | 1.560 | 1.510 | 1.560 | 132,000 | 203,360 | 1.5406 | 1.560 | 1.530 | 1.560 | 1.510 | 1.560 | 132,000 | 1.5406 | 4.00% |
| 2022-08-11 | 0 | 1.500 | 1.500 | 1.550 | 1.500 | 1.560 | 204,097 | 313,719 | 1.5371 | 1.500 | 1.500 | 1.550 | 1.500 | 1.560 | 204,097 | 1.5371 | -1.32% |
| 2022-08-10 | 0 | 1.520 | 1.510 | 1.530 | 1.500 | 1.550 | 249,500 | 379,795 | 1.5222 | 1.520 | 1.510 | 1.530 | 1.500 | 1.550 | 249,500 | 1.5222 | -1.30% |
| 2022-08-09 | 0 | 1.540 | 1.500 | 1.540 | 1.490 | 1.540 | 130,000 | 197,690 | 1.5207 | 1.540 | 1.500 | 1.540 | 1.490 | 1.540 | 130,000 | 1.5207 | 1.32% |
| 2022-08-08 | 0 | 1.520 | 1.520 | 1.530 | 1.510 | 1.560 | 133,500 | 205,600 | 1.5401 | 1.520 | 1.520 | 1.530 | 1.510 | 1.560 | 133,500 | 1.5401 | 0.66% |
| 2022-08-05 | 0 | 1.510 | 1.490 | 1.520 | 1.480 | 1.530 | 306,000 | 458,615 | 1.4987 | 1.510 | 1.490 | 1.520 | 1.480 | 1.530 | 306,000 | 1.4987 | 0.67% |
| 2022-08-04 | 0 | 1.500 | 1.480 | 1.500 | 1.480 | 1.510 | 170,500 | 254,005 | 1.4898 | 1.500 | 1.480 | 1.500 | 1.480 | 1.510 | 170,500 | 1.4898 | 0.00% |
| 2022-08-03 | 0 | 1.500 | 1.490 | 1.500 | 1.480 | 1.540 | 109,000 | 164,450 | 1.5087 | 1.500 | 1.490 | 1.500 | 1.480 | 1.540 | 109,000 | 1.5087 | 0.67% |
| 2022-08-02 | 0 | 1.490 | 1.490 | 1.520 | 1.480 | 1.520 | 1,088,000 | 1,629,220 | 1.4974 | 1.490 | 1.490 | 1.520 | 1.480 | 1.520 | 1,088,000 | 1.4974 | -3.25% |
| 2022-08-01 | 0 | 1.540 | 1.510 | 1.560 | 1.510 | 1.570 | 418,500 | 639,955 | 1.5292 | 1.540 | 1.510 | 1.560 | 1.510 | 1.570 | 418,500 | 1.5292 | -0.65% |
| 2022-07-29 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.580 | 45,500 | 70,600 | 1.5516 | 1.550 | 1.550 | 1.570 | 1.550 | 1.580 | 45,500 | 1.5516 | 0.00% |
| 2022-07-28 | 0 | 1.550 | 1.540 | 1.550 | 1.540 | 1.580 | 164,000 | 254,710 | 1.5531 | 1.550 | 1.540 | 1.550 | 1.540 | 1.580 | 164,000 | 1.5531 | 0.00% |
| 2022-07-27 | 0 | 1.550 | 1.550 | 1.580 | 1.550 | 1.590 | 12,000 | 18,660 | 1.5550 | 1.550 | 1.550 | 1.580 | 1.550 | 1.590 | 12,000 | 1.5550 | -1.90% |
| 2022-07-26 | 0 | 1.580 | 1.560 | 1.590 | 1.550 | 1.600 | 123,000 | 193,850 | 1.5760 | 1.580 | 1.560 | 1.590 | 1.550 | 1.600 | 123,000 | 1.5760 | 0.64% |
| 2022-07-25 | 0 | 1.570 | 1.560 | 1.580 | 1.530 | 1.610 | 233,000 | 364,770 | 1.5655 | 1.570 | 1.560 | 1.580 | 1.530 | 1.610 | 233,000 | 1.5655 | 0.64% |
| 2022-07-22 | 0 | 1.560 | 1.560 | 1.600 | 1.560 | 1.600 | 186,500 | 293,955 | 1.5762 | 1.560 | 1.560 | 1.600 | 1.560 | 1.600 | 186,500 | 1.5762 | -1.27% |
| 2022-07-21 | 0 | 1.580 | 1.580 | 1.610 | 1.570 | 1.600 | 33,500 | 52,895 | 1.5790 | 1.580 | 1.580 | 1.610 | 1.570 | 1.600 | 33,500 | 1.5790 | -1.25% |
| 2022-07-20 | 0 | 1.600 | 1.570 | 1.600 | 1.570 | 1.610 | 211,000 | 334,565 | 1.5856 | 1.600 | 1.570 | 1.600 | 1.570 | 1.610 | 211,000 | 1.5856 | -0.62% |
| 2022-07-19 | 0 | 1.610 | 1.600 | 1.610 | 1.540 | 1.630 | 1,206,500 | 1,911,315 | 1.5842 | 1.610 | 1.600 | 1.610 | 1.540 | 1.630 | 1,206,500 | 1.5842 | 4.55% |
| 2022-07-18 | 0 | 1.540 | 1.540 | 1.550 | 1.530 | 1.560 | 909,500 | 1,404,829 | 1.5446 | 1.540 | 1.540 | 1.550 | 1.530 | 1.560 | 909,500 | 1.5446 | 0.65% |
| 2022-07-15 | 0 | 1.530 | 1.520 | 1.540 | 1.520 | 1.760 | 6,713,500 | 10,751,995 | 1.6015 | 1.530 | 1.520 | 1.540 | 1.520 | 1.760 | 6,713,500 | 1.6015 | -15.93% |
| 2022-07-14 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.840 | 298,500 | 545,330 | 1.8269 | 1.820 | 1.820 | 1.840 | 1.820 | 1.840 | 298,500 | 1.8269 | -1.09% |
| 2022-07-13 | 0 | 1.840 | 1.840 | 1.860 | 1.830 | 1.860 | 387,149 | 713,267 | 1.8424 | 1.840 | 1.840 | 1.860 | 1.830 | 1.860 | 387,149 | 1.8424 | 0.55% |
| 2022-07-12 | 0 | 1.830 | 1.830 | 1.850 | 1.820 | 1.880 | 548,000 | 1,018,250 | 1.8581 | 1.830 | 1.830 | 1.850 | 1.820 | 1.880 | 548,000 | 1.8581 | -0.54% |
| 2022-07-11 | 0 | 1.840 | 1.830 | 1.850 | 1.820 | 1.860 | 533,000 | 979,180 | 1.8371 | 1.840 | 1.830 | 1.850 | 1.820 | 1.860 | 533,000 | 1.8371 | 0.55% |
| 2022-07-08 | 0 | 1.830 | 1.810 | 1.820 | 1.810 | 1.830 | 210,000 | 381,625 | 1.8173 | 1.830 | 1.810 | 1.820 | 1.810 | 1.830 | 210,000 | 1.8173 | 0.55% |
| 2022-07-07 | 0 | 1.820 | 1.810 | 1.820 | 1.800 | 1.840 | 209,000 | 381,200 | 1.8239 | 1.820 | 1.810 | 1.820 | 1.800 | 1.840 | 209,000 | 1.8239 | 1.68% |
| 2022-07-06 | 0 | 1.790 | 1.790 | 1.810 | 1.790 | 1.830 | 1,898,500 | 3,421,950 | 1.8024 | 1.790 | 1.790 | 1.810 | 1.790 | 1.830 | 1,898,500 | 1.8024 | -1.65% |
| 2022-07-05 | 0 | 1.820 | 1.820 | 1.830 | 1.810 | 1.840 | 502,000 | 916,310 | 1.8253 | 1.820 | 1.820 | 1.830 | 1.810 | 1.840 | 502,000 | 1.8253 | 0.00% |
| 2022-07-04 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.860 | 715,500 | 1,306,525 | 1.8260 | 1.820 | 1.810 | 1.820 | 1.810 | 1.860 | 715,500 | 1.8260 | -2.15% |
| 2022-06-30 | 0 | 1.860 | 1.850 | 1.870 | 1.850 | 1.890 | 738,500 | 1,375,795 | 1.8630 | 1.860 | 1.850 | 1.870 | 1.850 | 1.890 | 738,500 | 1.8630 | -1.06% |
| 2022-06-29 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.880 | 139,500 | 262,260 | 1.8800 | 1.880 | 1.870 | 1.880 | 1.880 | 1.880 | 139,500 | 1.8800 | 0.00% |
| 2022-06-28 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 643,500 | 1,212,275 | 1.8839 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 643,500 | 1.8839 | 1.08% |
| 2022-06-27 | 0 | 1.860 | 1.860 | 1.890 | 1.860 | 1.900 | 469,500 | 885,190 | 1.8854 | 1.860 | 1.860 | 1.890 | 1.860 | 1.900 | 469,500 | 1.8854 | -0.53% |
| 2022-06-24 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.880 | 674,000 | 1,256,325 | 1.8640 | 1.870 | 1.860 | 1.870 | 1.850 | 1.880 | 674,000 | 1.8640 | -0.53% |
| 2022-06-23 | 0 | 1.880 | 1.870 | 1.880 | 1.870 | 1.880 | 200,000 | 374,970 | 1.8749 | 1.880 | 1.870 | 1.880 | 1.870 | 1.880 | 200,000 | 1.8749 | 0.53% |
| 2022-06-22 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.890 | 641,000 | 1,200,845 | 1.8734 | 1.870 | 1.870 | 1.880 | 1.870 | 1.890 | 641,000 | 1.8734 | 0.00% |
| 2022-06-21 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.880 | 295,500 | 554,340 | 1.8759 | 1.870 | 1.870 | 1.880 | 1.870 | 1.880 | 295,500 | 1.8759 | -0.53% |
| 2022-06-20 | 0 | 1.880 | 1.870 | 1.880 | 1.870 | 1.890 | 613,000 | 1,151,670 | 1.8787 | 1.880 | 1.870 | 1.880 | 1.870 | 1.890 | 613,000 | 1.8787 | 0.53% |
| 2022-06-17 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.890 | 740,000 | 1,384,215 | 1.8706 | 1.870 | 1.860 | 1.870 | 1.850 | 1.890 | 740,000 | 1.8706 | 0.54% |
| 2022-06-16 | 0 | 1.860 | 1.850 | 1.870 | 1.860 | 1.870 | 570,000 | 1,062,150 | 1.8634 | 1.860 | 1.850 | 1.870 | 1.860 | 1.870 | 570,000 | 1.8634 | -1.06% |
| 2022-06-15 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.890 | 1,123,500 | 2,099,355 | 1.8686 | 1.880 | 1.870 | 1.880 | 1.860 | 1.890 | 1,123,500 | 1.8686 | -1.05% |
| 2022-06-14 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.900 | 570,000 | 1,073,145 | 1.8827 | 1.900 | 1.890 | 1.900 | 1.860 | 1.900 | 570,000 | 1.8827 | 0.53% |
| 2022-06-13 | 0 | 1.890 | 1.880 | 1.890 | 1.880 | 1.900 | 370,526 | 699,799 | 1.8887 | 1.890 | 1.880 | 1.890 | 1.880 | 1.900 | 370,526 | 1.8887 | -1.05% |
| 2022-06-10 | 0 | 1.910 | 1.900 | 1.910 | 1.890 | 1.930 | 511,500 | 976,235 | 1.9086 | 1.910 | 1.900 | 1.910 | 1.890 | 1.930 | 511,500 | 1.9086 | 1.06% |
| 2022-06-09 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.920 | 511,500 | 971,835 | 1.9000 | 1.890 | 1.890 | 1.900 | 1.890 | 1.920 | 511,500 | 1.9000 | -1.05% |
| 2022-06-08 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.930 | 597,000 | 1,142,955 | 1.9145 | 1.910 | 1.910 | 1.920 | 1.900 | 1.930 | 597,000 | 1.9145 | 0.00% |
| 2022-06-07 | 0 | 1.910 | 1.900 | 1.910 | 1.890 | 1.940 | 1,364,500 | 2,596,395 | 1.9028 | 1.910 | 1.900 | 1.910 | 1.890 | 1.940 | 1,364,500 | 1.9028 | -0.52% |
| 2022-06-06 | 0 | 1.920 | 1.920 | 1.930 | 1.920 | 1.940 | 350,500 | 675,350 | 1.9268 | 1.920 | 1.920 | 1.930 | 1.920 | 1.940 | 350,500 | 1.9268 | -1.03% |
| 2022-06-02 | 0 | 1.940 | 1.930 | 1.940 | 1.920 | 1.960 | 282,500 | 547,425 | 1.9378 | 1.940 | 1.930 | 1.940 | 1.920 | 1.960 | 282,500 | 1.9378 | -1.02% |
| 2022-06-01 | 0 | 1.960 | 1.950 | 1.960 | 1.950 | 1.990 | 579,500 | 1,142,600 | 1.9717 | 1.960 | 1.950 | 1.960 | 1.950 | 1.990 | 579,500 | 1.9717 | -0.51% |
| 2022-05-31 | 0 | 1.970 | 1.970 | 1.990 | 1.940 | 2.030 | 732,000 | 1,449,650 | 1.9804 | 1.970 | 1.970 | 1.990 | 1.940 | 2.030 | 732,000 | 1.9804 | 0.61% |
| 2022-05-30 | 0 | 2.170 | 2.170 | 2.180 | 2.150 | 2.190 | 1,176,000 | 2,549,135 | 2.1676 | 1.958 | 1.958 | 1.967 | 1.940 | 1.976 | 1,303,345 | 1.9558 | 0.46% |
| 2022-05-27 | 0 | 2.160 | 2.160 | 2.170 | 2.140 | 2.180 | 779,000 | 1,681,710 | 2.1588 | 1.949 | 1.949 | 1.958 | 1.931 | 1.967 | 863,355 | 1.9479 | 0.93% |
| 2022-05-26 | 0 | 2.140 | 2.140 | 2.150 | 2.110 | 2.150 | 280,500 | 597,245 | 2.1292 | 1.931 | 1.931 | 1.940 | 1.904 | 1.940 | 310,874 | 1.9212 | 0.94% |
| 2022-05-25 | 0 | 2.120 | 2.120 | 2.150 | 2.090 | 2.140 | 414,500 | 879,340 | 2.1214 | 1.913 | 1.913 | 1.940 | 1.886 | 1.931 | 459,385 | 1.9142 | 0.47% |
| 2022-05-24 | 0 | 2.110 | 2.110 | 2.140 | 2.100 | 2.170 | 1,053,500 | 2,241,556 | 2.1277 | 1.904 | 1.904 | 1.931 | 1.895 | 1.958 | 1,167,580 | 1.9198 | -1.86% |
| 2022-05-23 | 0 | 2.150 | 2.140 | 2.150 | 2.130 | 2.160 | 456,000 | 980,650 | 2.1505 | 1.940 | 1.931 | 1.940 | 1.922 | 1.949 | 505,379 | 1.9404 | 0.47% |
| 2022-05-20 | 0 | 2.140 | 2.140 | 2.150 | 2.100 | 2.150 | 516,000 | 1,098,875 | 2.1296 | 1.931 | 1.931 | 1.940 | 1.895 | 1.940 | 571,876 | 1.9215 | 2.39% |
| 2022-05-19 | 0 | 2.090 | 2.090 | 2.120 | 2.050 | 2.100 | 893,500 | 1,857,750 | 2.0792 | 1.886 | 1.886 | 1.913 | 1.850 | 1.895 | 990,254 | 1.8760 | -1.42% |
| 2022-05-18 | 0 | 2.120 | 2.100 | 2.120 | 2.090 | 2.120 | 270,500 | 568,970 | 2.1034 | 1.913 | 1.895 | 1.913 | 1.886 | 1.913 | 299,791 | 1.8979 | 1.44% |
| 2022-05-17 | 0 | 2.090 | 2.090 | 2.120 | 2.080 | 2.120 | 762,500 | 1,600,740 | 2.0993 | 1.886 | 1.886 | 1.913 | 1.877 | 1.913 | 845,068 | 1.8942 | -0.48% |
| 2022-05-16 | 0 | 2.100 | 2.080 | 2.100 | 2.080 | 2.130 | 85,000 | 177,975 | 2.0938 | 1.895 | 1.877 | 1.895 | 1.877 | 1.922 | 94,204 | 1.8892 | 0.48% |
| 2022-05-13 | 0 | 2.090 | 2.090 | 2.100 | 2.080 | 2.120 | 454,500 | 954,680 | 2.1005 | 1.886 | 1.886 | 1.895 | 1.877 | 1.913 | 503,716 | 1.8953 | 0.97% |
| 2022-05-12 | 0 | 2.070 | 2.070 | 2.080 | 2.060 | 2.100 | 807,469 | 1,678,938 | 2.0793 | 1.868 | 1.868 | 1.877 | 1.859 | 1.895 | 894,907 | 1.8761 | -3.27% |
| 2022-05-11 | 0 | 2.140 | 2.100 | 2.140 | 2.090 | 2.150 | 549,000 | 1,168,875 | 2.1291 | 1.931 | 1.895 | 1.931 | 1.886 | 1.940 | 608,449 | 1.9211 | 2.39% |
| 2022-05-10 | 0 | 2.090 | 2.090 | 2.130 | 2.060 | 2.120 | 576,000 | 1,210,470 | 2.1015 | 1.886 | 1.886 | 1.922 | 1.859 | 1.913 | 638,373 | 1.8962 | -1.88% |
| 2022-05-06 | 0 | 2.130 | 2.130 | 2.170 | 2.120 | 2.170 | 365,500 | 782,370 | 2.1405 | 1.922 | 1.922 | 1.958 | 1.913 | 1.958 | 405,079 | 1.9314 | -1.39% |
| 2022-05-05 | 0 | 2.160 | 2.160 | 2.190 | 2.160 | 2.170 | 178,500 | 386,180 | 2.1635 | 1.949 | 1.949 | 1.976 | 1.949 | 1.958 | 197,829 | 1.9521 | 0.93% |
| 2022-05-04 | 0 | 2.140 | 2.140 | 2.180 | 2.140 | 2.180 | 395,000 | 852,520 | 2.1583 | 1.931 | 1.931 | 1.967 | 1.931 | 1.967 | 437,773 | 1.9474 | -0.47% |
| 2022-05-03 | 0 | 2.150 | 2.150 | 2.190 | 2.100 | 2.220 | 798,500 | 1,720,685 | 2.1549 | 1.940 | 1.940 | 1.976 | 1.895 | 2.003 | 884,967 | 1.9444 | -1.83% |
| 2022-04-29 | 0 | 2.190 | 2.190 | 2.210 | 2.160 | 2.220 | 226,500 | 495,585 | 2.1880 | 1.976 | 1.976 | 1.994 | 1.949 | 2.003 | 251,027 | 1.9742 | 1.86% |
| 2022-04-28 | 0 | 2.150 | 2.150 | 2.180 | 2.140 | 2.180 | 85,000 | 184,000 | 2.1647 | 1.940 | 1.940 | 1.967 | 1.931 | 1.967 | 94,204 | 1.9532 | 0.47% |
| 2022-04-27 | 0 | 2.140 | 2.140 | 2.160 | 2.100 | 2.200 | 269,200 | 575,227 | 2.1368 | 1.931 | 1.931 | 1.949 | 1.895 | 1.985 | 298,351 | 1.9280 | 0.00% |
| 2022-04-26 | 0 | 2.140 | 2.150 | 2.220 | 2.140 | 2.230 | 282,000 | 611,160 | 2.1672 | 1.931 | 1.940 | 2.003 | 1.931 | 2.012 | 312,537 | 1.9555 | -0.93% |
| 2022-04-25 | 0 | 2.160 | 2.160 | 2.170 | 2.140 | 2.220 | 831,500 | 1,807,365 | 2.1736 | 1.949 | 1.949 | 1.958 | 1.931 | 2.003 | 921,540 | 1.9612 | -2.70% |
| 2022-04-22 | 0 | 2.220 | 2.220 | 2.230 | 2.190 | 2.240 | 163,500 | 364,390 | 2.2287 | 2.003 | 2.003 | 2.012 | 1.976 | 2.021 | 181,205 | 2.0109 | 0.45% |
| 2022-04-21 | 0 | 2.210 | 2.210 | 2.230 | 2.210 | 2.240 | 536,500 | 1,195,885 | 2.2290 | 1.994 | 1.994 | 2.012 | 1.994 | 2.021 | 594,596 | 2.0113 | -0.45% |
| 2022-04-20 | 0 | 2.220 | 2.210 | 2.220 | 2.200 | 2.250 | 384,500 | 851,650 | 2.2150 | 2.003 | 1.994 | 2.003 | 1.985 | 2.030 | 426,136 | 1.9985 | -0.45% |
| 2022-04-19 | 0 | 2.230 | 2.220 | 2.230 | 2.170 | 2.240 | 766,000 | 1,689,650 | 2.2058 | 2.012 | 2.003 | 2.012 | 1.958 | 2.021 | 848,947 | 1.9903 | -0.45% |
| 2022-04-14 | 0 | 2.240 | 2.230 | 2.240 | 2.220 | 2.250 | 266,500 | 597,460 | 2.2419 | 2.021 | 2.012 | 2.021 | 2.003 | 2.030 | 295,358 | 2.0228 | 1.36% |
| 2022-04-13 | 0 | 2.210 | 2.200 | 2.210 | 2.210 | 2.240 | 423,948 | 940,629 | 2.2187 | 1.994 | 1.985 | 1.994 | 1.994 | 2.021 | 469,856 | 2.0020 | 0.00% |
| 2022-04-12 | 0 | 2.210 | 2.210 | 2.250 | 2.200 | 2.240 | 366,500 | 813,830 | 2.2205 | 1.994 | 1.994 | 2.030 | 1.985 | 2.021 | 406,187 | 2.0036 | 0.45% |
| 2022-04-11 | 0 | 2.200 | 2.200 | 2.220 | 2.200 | 2.310 | 3,396,500 | 7,572,280 | 2.2294 | 1.985 | 1.985 | 2.003 | 1.985 | 2.084 | 3,764,294 | 2.0116 | -4.35% |
| 2022-04-08 | 0 | 2.300 | 2.300 | 2.320 | 2.280 | 2.320 | 828,000 | 1,906,305 | 2.3023 | 2.075 | 2.075 | 2.093 | 2.057 | 2.093 | 917,661 | 2.0774 | 0.00% |
| 2022-04-07 | 0 | 2.300 | 2.290 | 2.300 | 2.250 | 2.300 | 386,500 | 881,615 | 2.2810 | 2.075 | 2.066 | 2.075 | 2.030 | 2.075 | 428,353 | 2.0582 | 1.32% |
| 2022-04-06 | 0 | 2.270 | 2.270 | 2.300 | 2.260 | 2.310 | 829,000 | 1,897,315 | 2.2887 | 2.048 | 2.048 | 2.075 | 2.039 | 2.084 | 918,769 | 2.0651 | -1.73% |
| 2022-04-04 | 0 | 2.310 | 2.300 | 2.310 | 2.310 | 2.350 | 949,000 | 2,209,590 | 2.3283 | 2.084 | 2.075 | 2.084 | 2.084 | 2.120 | 1,051,764 | 2.1008 | -0.43% |
| 2022-04-01 | 0 | 2.320 | 2.310 | 2.320 | 2.270 | 2.330 | 969,500 | 2,241,345 | 2.3119 | 2.093 | 2.084 | 2.093 | 2.048 | 2.102 | 1,074,483 | 2.0860 | 0.43% |
| 2022-03-31 | 0 | 2.310 | 2.300 | 2.310 | 2.270 | 2.330 | 1,038,500 | 2,391,627 | 2.3030 | 2.084 | 2.075 | 2.084 | 2.048 | 2.102 | 1,150,955 | 2.0779 | 0.87% |
| 2022-03-30 | 0 | 2.290 | 2.290 | 2.300 | 2.270 | 2.310 | 840,500 | 1,928,075 | 2.2940 | 2.066 | 2.066 | 2.075 | 2.048 | 2.084 | 931,515 | 2.0698 | 0.88% |
| 2022-03-29 | 0 | 2.270 | 2.250 | 2.270 | 2.240 | 2.280 | 885,500 | 1,999,905 | 2.2585 | 2.048 | 2.030 | 2.048 | 2.021 | 2.057 | 981,387 | 2.0378 | -0.44% |
| 2022-03-28 | 0 | 2.280 | 2.240 | 2.280 | 2.200 | 2.280 | 526,500 | 1,177,215 | 2.2359 | 2.057 | 2.021 | 2.057 | 1.985 | 2.057 | 583,513 | 2.0175 | 2.24% |
| 2022-03-25 | 0 | 2.230 | 2.230 | 2.270 | 2.230 | 2.280 | 803,000 | 1,808,840 | 2.2526 | 2.012 | 2.012 | 2.048 | 2.012 | 2.057 | 889,954 | 2.0325 | -2.19% |
| 2022-03-24 | 0 | 2.280 | 2.280 | 2.290 | 2.260 | 2.290 | 669,500 | 1,522,410 | 2.2740 | 2.057 | 2.057 | 2.066 | 2.039 | 2.066 | 741,998 | 2.0518 | -0.44% |
| 2022-03-23 | 0 | 2.290 | 2.280 | 2.290 | 2.250 | 2.300 | 1,167,500 | 2,659,897 | 2.2783 | 2.066 | 2.057 | 2.066 | 2.030 | 2.075 | 1,293,924 | 2.0557 | 1.33% |
| 2022-03-22 | 0 | 2.260 | 2.240 | 2.260 | 2.220 | 2.270 | 1,028,500 | 2,304,275 | 2.2404 | 2.039 | 2.021 | 2.039 | 2.003 | 2.048 | 1,139,872 | 2.0215 | 0.44% |
| 2022-03-21 | 0 | 2.250 | 2.230 | 2.250 | 2.200 | 2.300 | 1,021,500 | 2,299,705 | 2.2513 | 2.030 | 2.012 | 2.030 | 1.985 | 2.075 | 1,132,114 | 2.0313 | -1.32% |
| 2022-03-18 | 0 | 2.280 | 2.260 | 2.280 | 2.200 | 2.310 | 1,258,000 | 2,839,015 | 2.2568 | 2.057 | 2.039 | 2.057 | 1.985 | 2.084 | 1,394,224 | 2.0363 | -0.87% |
| 2022-03-17 | 0 | 2.300 | 2.300 | 2.310 | 2.160 | 2.300 | 2,377,000 | 5,340,370 | 2.2467 | 2.075 | 2.075 | 2.084 | 1.949 | 2.075 | 2,634,396 | 2.0272 | 7.48% |
| 2022-03-16 | 0 | 2.140 | 2.140 | 2.150 | 1.980 | 2.150 | 2,659,500 | 5,505,435 | 2.0701 | 1.931 | 1.931 | 1.940 | 1.787 | 1.940 | 2,947,487 | 1.8678 | 4.90% |
| 2022-03-15 | 0 | 2.040 | 2.000 | 2.040 | 1.980 | 2.180 | 4,084,000 | 8,246,840 | 2.0193 | 1.841 | 1.805 | 1.841 | 1.787 | 1.967 | 4,526,241 | 1.8220 | -4.23% |
| 2022-03-14 | 0 | 2.130 | 2.090 | 2.140 | 2.070 | 2.320 | 2,291,000 | 4,997,175 | 2.1812 | 1.922 | 1.886 | 1.931 | 1.868 | 2.093 | 2,539,084 | 1.9681 | -1.84% |
| 2022-03-11 | 0 | 2.170 | 2.170 | 2.190 | 2.060 | 2.220 | 1,717,467 | 3,710,414 | 2.1604 | 1.958 | 1.958 | 1.976 | 1.859 | 2.003 | 1,903,445 | 1.9493 | -3.56% |
| 2022-03-10 | 0 | 2.250 | 2.250 | 2.270 | 2.190 | 2.260 | 197,000 | 441,514 | 2.2412 | 2.030 | 2.030 | 2.048 | 1.976 | 2.039 | 218,332 | 2.0222 | 4.17% |
| 2022-03-09 | 0 | 2.160 | 2.150 | 2.170 | 2.130 | 2.220 | 846,000 | 1,838,105 | 2.1727 | 1.949 | 1.940 | 1.958 | 1.922 | 2.003 | 937,610 | 1.9604 | -2.26% |
| 2022-03-08 | 0 | 2.210 | 2.210 | 2.250 | 2.210 | 2.280 | 1,011,000 | 2,267,140 | 2.2425 | 1.994 | 1.994 | 2.030 | 1.994 | 2.057 | 1,120,477 | 2.0234 | -3.49% |
| 2022-03-07 | 0 | 2.290 | 2.270 | 2.290 | 2.240 | 2.300 | 293,500 | 665,870 | 2.2687 | 2.066 | 2.048 | 2.066 | 2.021 | 2.075 | 325,282 | 2.0471 | -0.43% |
| 2022-03-04 | 0 | 2.300 | 2.300 | 2.340 | 2.300 | 2.430 | 395,000 | 912,935 | 2.3112 | 2.075 | 2.075 | 2.111 | 2.075 | 2.193 | 437,773 | 2.0854 | -2.54% |
| 2022-03-03 | 0 | 2.360 | 2.330 | 2.370 | 2.310 | 2.360 | 323,000 | 757,105 | 2.3440 | 2.129 | 2.102 | 2.138 | 2.084 | 2.129 | 357,976 | 2.1150 | 2.16% |
| 2022-03-02 | 0 | 2.310 | 2.280 | 2.340 | 2.270 | 2.320 | 337,000 | 773,490 | 2.2952 | 2.084 | 2.057 | 2.111 | 2.048 | 2.093 | 373,492 | 2.0710 | -0.43% |
| 2022-03-01 | 0 | 2.320 | 2.310 | 2.320 | 2.310 | 2.340 | 427,000 | 990,047 | 2.3186 | 2.093 | 2.084 | 2.093 | 2.084 | 2.111 | 473,238 | 2.0921 | -0.85% |
| 2022-02-28 | 0 | 2.340 | 2.340 | 2.370 | 2.300 | 2.380 | 538,000 | 1,251,035 | 2.3253 | 2.111 | 2.111 | 2.138 | 2.075 | 2.147 | 596,258 | 2.0981 | -2.50% |
| 2022-02-25 | 0 | 2.400 | 2.380 | 2.410 | 2.380 | 2.450 | 143,000 | 342,710 | 2.3966 | 2.166 | 2.147 | 2.175 | 2.147 | 2.211 | 158,485 | 2.1624 | 2.56% |
| 2022-02-24 | 0 | 2.340 | 2.330 | 2.340 | 2.300 | 2.520 | 1,381,000 | 3,258,555 | 2.3596 | 2.111 | 2.102 | 2.111 | 2.075 | 2.274 | 1,530,543 | 2.1290 | -3.70% |
| 2022-02-23 | 0 | 2.430 | 2.430 | 2.470 | 2.430 | 2.520 | 826,500 | 2,029,865 | 2.4560 | 2.193 | 2.193 | 2.229 | 2.193 | 2.274 | 915,999 | 2.2160 | -3.19% |
| 2022-02-22 | 0 | 2.510 | 2.470 | 2.510 | 2.470 | 2.510 | 139,000 | 347,730 | 2.5017 | 2.265 | 2.229 | 2.265 | 2.229 | 2.265 | 154,052 | 2.2572 | 0.00% |
| 2022-02-21 | 0 | 2.510 | 2.510 | 2.540 | 2.470 | 2.550 | 56,000 | 141,220 | 2.5218 | 2.265 | 2.265 | 2.292 | 2.229 | 2.301 | 62,064 | 2.2754 | 0.00% |
| 2022-02-18 | 0 | 2.510 | 2.510 | 2.540 | 2.500 | 2.540 | 307,000 | 771,027 | 2.5115 | 2.265 | 2.265 | 2.292 | 2.256 | 2.292 | 340,244 | 2.2661 | -0.79% |
| 2022-02-17 | 0 | 2.530 | 2.520 | 2.530 | 2.500 | 2.550 | 229,500 | 582,972 | 2.5402 | 2.283 | 2.274 | 2.283 | 2.256 | 2.301 | 254,352 | 2.2920 | 0.00% |
| 2022-02-16 | 0 | 2.530 | 2.500 | 2.530 | 2.470 | 2.540 | 392,000 | 984,105 | 2.5105 | 2.283 | 2.256 | 2.283 | 2.229 | 2.292 | 434,448 | 2.2652 | 2.43% |
| 2022-02-15 | 0 | 2.470 | 2.450 | 2.470 | 2.430 | 2.480 | 498,500 | 1,223,415 | 2.4542 | 2.229 | 2.211 | 2.229 | 2.193 | 2.238 | 552,481 | 2.2144 | -0.40% |
| 2022-02-14 | 0 | 2.480 | 2.470 | 2.480 | 2.470 | 2.500 | 163,500 | 406,680 | 2.4873 | 2.238 | 2.229 | 2.238 | 2.229 | 2.256 | 181,205 | 2.2443 | -0.80% |
| 2022-02-11 | 0 | 2.500 | 2.490 | 2.500 | 2.460 | 2.530 | 388,403 | 971,214 | 2.5005 | 2.256 | 2.247 | 2.256 | 2.220 | 2.283 | 430,462 | 2.2562 | 0.81% |
| 2022-02-10 | 0 | 2.480 | 2.480 | 2.510 | 2.460 | 2.510 | 359,000 | 894,315 | 2.4911 | 2.238 | 2.238 | 2.265 | 2.220 | 2.265 | 397,875 | 2.2477 | -0.40% |
| 2022-02-09 | 0 | 2.490 | 2.470 | 2.490 | 2.440 | 2.500 | 1,023,000 | 2,526,675 | 2.4699 | 2.247 | 2.229 | 2.247 | 2.202 | 2.256 | 1,133,777 | 2.2285 | -0.40% |
| 2022-02-08 | 0 | 2.500 | 2.480 | 2.500 | 2.450 | 2.510 | 684,500 | 1,690,180 | 2.4692 | 2.256 | 2.238 | 2.256 | 2.211 | 2.265 | 758,622 | 2.2280 | 0.00% |
| 2022-02-07 | 0 | 2.500 | 2.490 | 2.500 | 2.400 | 2.550 | 1,229,000 | 3,048,805 | 2.4807 | 2.256 | 2.247 | 2.256 | 2.166 | 2.301 | 1,362,084 | 2.2383 | 2.04% |
| 2022-02-04 | 0 | 2.450 | 2.430 | 2.450 | 2.310 | 2.450 | 1,071,500 | 2,587,440 | 2.4148 | 2.211 | 2.193 | 2.211 | 2.084 | 2.211 | 1,187,529 | 2.1788 | 2.08% |
| 2022-01-31 | 0 | 2.400 | 2.400 | 2.410 | 2.270 | 2.490 | 3,583,000 | 8,595,375 | 2.3989 | 2.166 | 2.166 | 2.175 | 2.048 | 2.247 | 3,970,989 | 2.1645 | -9.09% |
| 2022-01-28 | 0 | 2.640 | 2.630 | 2.640 | 2.590 | 2.650 | 373,500 | 975,660 | 2.6122 | 2.382 | 2.373 | 2.382 | 2.337 | 2.391 | 413,945 | 2.3570 | 0.38% |
| 2022-01-27 | 0 | 2.630 | 2.610 | 2.630 | 2.580 | 2.640 | 411,098 | 1,073,442 | 2.6112 | 2.373 | 2.355 | 2.373 | 2.328 | 2.382 | 455,614 | 2.3560 | -1.87% |
| 2022-01-26 | 0 | 2.680 | 2.660 | 2.680 | 2.660 | 2.700 | 445,500 | 1,193,350 | 2.6787 | 2.418 | 2.400 | 2.418 | 2.400 | 2.436 | 493,742 | 2.4170 | 1.52% |
| 2022-01-25 | 0 | 2.640 | 2.640 | 2.660 | 2.640 | 2.810 | 895,000 | 2,443,385 | 2.7300 | 2.382 | 2.382 | 2.400 | 2.382 | 2.535 | 991,916 | 2.4633 | -4.69% |
| 2022-01-24 | 0 | 2.770 | 2.750 | 2.770 | 2.650 | 2.780 | 695,500 | 1,898,625 | 2.7299 | 2.499 | 2.481 | 2.499 | 2.391 | 2.508 | 770,813 | 2.4631 | 4.14% |
| 2022-01-21 | 0 | 2.660 | 2.640 | 2.670 | 2.610 | 2.660 | 784,500 | 2,072,290 | 2.6415 | 2.400 | 2.382 | 2.409 | 2.355 | 2.400 | 869,451 | 2.3834 | 0.00% |
| 2022-01-20 | 0 | 2.660 | 2.660 | 2.670 | 2.630 | 2.680 | 736,500 | 1,956,205 | 2.6561 | 2.400 | 2.400 | 2.409 | 2.373 | 2.418 | 816,253 | 2.3966 | 1.14% |
| 2022-01-19 | 0 | 2.630 | 2.630 | 2.660 | 2.600 | 2.660 | 423,000 | 1,116,265 | 2.6389 | 2.373 | 2.373 | 2.400 | 2.346 | 2.400 | 468,805 | 2.3811 | 0.38% |
| 2022-01-18 | 0 | 2.620 | 2.620 | 2.650 | 2.620 | 2.650 | 34,000 | 89,470 | 2.6315 | 2.364 | 2.364 | 2.391 | 2.364 | 2.391 | 37,682 | 2.3744 | -1.13% |
| 2022-01-17 | 0 | 2.650 | 2.620 | 2.650 | 2.600 | 2.670 | 535,250 | 1,398,335 | 2.6125 | 2.391 | 2.364 | 2.391 | 2.346 | 2.409 | 593,210 | 2.3572 | 1.53% |
| 2022-01-14 | 0 | 2.610 | 2.610 | 2.640 | 2.610 | 2.660 | 591,500 | 1,548,235 | 2.6175 | 2.355 | 2.355 | 2.382 | 2.355 | 2.400 | 655,551 | 2.3617 | -1.14% |
| 2022-01-13 | 0 | 2.640 | 2.640 | 2.660 | 2.600 | 2.670 | 396,500 | 1,053,610 | 2.6573 | 2.382 | 2.382 | 2.400 | 2.346 | 2.409 | 439,435 | 2.3976 | 0.00% |
| 2022-01-12 | 0 | 2.640 | 2.630 | 2.650 | 2.590 | 2.640 | 186,880 | 489,559 | 2.6196 | 2.382 | 2.373 | 2.391 | 2.337 | 2.382 | 207,117 | 2.3637 | 0.76% |
| 2022-01-11 | 0 | 2.620 | 2.620 | 2.630 | 2.590 | 2.650 | 457,500 | 1,199,170 | 2.6211 | 2.364 | 2.364 | 2.373 | 2.337 | 2.391 | 507,041 | 2.3650 | -0.38% |
| 2022-01-10 | 0 | 2.630 | 2.610 | 2.630 | 2.580 | 2.630 | 339,000 | 884,472 | 2.6091 | 2.373 | 2.355 | 2.373 | 2.328 | 2.373 | 375,709 | 2.3541 | 2.33% |
| 2022-01-07 | 0 | 2.570 | 2.580 | 2.600 | 2.560 | 2.650 | 1,351,500 | 3,490,355 | 2.5826 | 2.319 | 2.328 | 2.346 | 2.310 | 2.391 | 1,497,849 | 2.3302 | -0.77% |
| 2022-01-06 | 0 | 2.590 | 2.590 | 2.610 | 2.590 | 2.610 | 480,500 | 1,250,825 | 2.6032 | 2.337 | 2.337 | 2.355 | 2.337 | 2.355 | 532,532 | 2.3488 | -1.15% |
| 2022-01-05 | 0 | 2.620 | 2.620 | 2.630 | 2.610 | 2.640 | 346,000 | 906,505 | 2.6200 | 2.364 | 2.364 | 2.373 | 2.355 | 2.382 | 383,467 | 2.3640 | -0.76% |
| 2022-01-04 | 0 | 2.640 | 2.640 | 2.650 | 2.580 | 2.670 | 262,000 | 687,890 | 2.6255 | 2.382 | 2.382 | 2.391 | 2.328 | 2.409 | 290,371 | 2.3690 | 1.15% |
| 2022-01-03 | 0 | 2.610 | 2.610 | 2.630 | 2.580 | 2.640 | 413,000 | 1,080,255 | 2.6156 | 2.355 | 2.355 | 2.373 | 2.328 | 2.382 | 457,722 | 2.3601 | -0.38% |
| 2021-12-31 | 0 | 2.620 | 2.620 | 2.630 | 2.620 | 2.630 | 11,500 | 30,230 | 2.6287 | 2.364 | 2.364 | 2.373 | 2.364 | 2.373 | 12,745 | 2.3719 | 0.00% |
| 2021-12-30 | 0 | 2.620 | 2.600 | 2.620 | 2.570 | 2.630 | 113,500 | 294,970 | 2.5989 | 2.364 | 2.346 | 2.364 | 2.319 | 2.373 | 125,790 | 2.3449 | -0.38% |
| 2021-12-29 | 0 | 2.630 | 2.580 | 2.630 | 2.510 | 2.650 | 955,500 | 2,463,320 | 2.5780 | 2.373 | 2.328 | 2.373 | 2.265 | 2.391 | 1,058,967 | 2.3262 | -0.38% |
| 2021-12-28 | 0 | 2.640 | 2.640 | 2.650 | 2.610 | 2.660 | 476,000 | 1,251,300 | 2.6288 | 2.382 | 2.382 | 2.391 | 2.355 | 2.400 | 527,544 | 2.3719 | -0.75% |
| 2021-12-24 | 0 | 2.660 | 2.610 | 2.660 | 2.650 | 2.660 | 58,500 | 155,570 | 2.6593 | 2.400 | 2.355 | 2.400 | 2.391 | 2.400 | 64,835 | 2.3995 | 1.14% |
| 2021-12-23 | 0 | 2.630 | 2.620 | 2.630 | 2.590 | 2.670 | 615,000 | 1,619,685 | 2.6336 | 2.373 | 2.364 | 2.373 | 2.337 | 2.409 | 681,596 | 2.3763 | 0.77% |
| 2021-12-22 | 0 | 2.610 | 2.590 | 2.620 | 2.570 | 2.630 | 358,500 | 934,490 | 2.6067 | 2.355 | 2.337 | 2.364 | 2.319 | 2.373 | 397,321 | 2.3520 | -1.14% |
| 2021-12-21 | 0 | 2.640 | 2.620 | 2.640 | 2.580 | 2.660 | 161,000 | 423,130 | 2.6281 | 2.382 | 2.364 | 2.382 | 2.328 | 2.400 | 178,434 | 2.3714 | 0.76% |
| 2021-12-20 | 0 | 2.620 | 2.620 | 2.640 | 2.570 | 2.640 | 673,500 | 1,770,890 | 2.6294 | 2.364 | 2.364 | 2.382 | 2.319 | 2.382 | 746,431 | 2.3725 | 2.34% |
| 2021-12-17 | 0 | 2.560 | 2.560 | 2.580 | 2.520 | 2.640 | 456,000 | 1,174,315 | 2.5753 | 2.310 | 2.310 | 2.328 | 2.274 | 2.382 | 505,379 | 2.3236 | 0.00% |
| 2021-12-16 | 0 | 2.560 | 2.550 | 2.570 | 2.540 | 2.580 | 149,500 | 380,940 | 2.5481 | 2.310 | 2.301 | 2.319 | 2.292 | 2.328 | 165,689 | 2.2991 | 0.79% |
| 2021-12-15 | 0 | 2.540 | 2.540 | 2.590 | 2.530 | 2.570 | 283,000 | 721,765 | 2.5504 | 2.292 | 2.292 | 2.337 | 2.283 | 2.319 | 313,645 | 2.3012 | -1.55% |
| 2021-12-14 | 0 | 2.580 | 2.580 | 2.590 | 2.560 | 2.620 | 154,000 | 397,340 | 2.5801 | 2.328 | 2.328 | 2.337 | 2.310 | 2.364 | 170,676 | 2.3280 | -0.77% |
| 2021-12-13 | 0 | 2.600 | 2.600 | 2.620 | 2.590 | 2.660 | 316,878 | 825,992 | 2.6067 | 2.346 | 2.346 | 2.364 | 2.337 | 2.400 | 351,192 | 2.3520 | -0.38% |
| 2021-12-10 | 0 | 2.610 | 2.610 | 2.640 | 2.600 | 2.660 | 366,000 | 957,455 | 2.6160 | 2.355 | 2.355 | 2.382 | 2.346 | 2.400 | 405,633 | 2.3604 | -1.14% |
| 2021-12-09 | 0 | 2.640 | 2.640 | 2.670 | 2.630 | 2.680 | 68,500 | 181,655 | 2.6519 | 2.382 | 2.382 | 2.409 | 2.373 | 2.418 | 75,918 | 2.3928 | -1.12% |
| 2021-12-08 | 0 | 2.670 | 2.620 | 2.670 | 2.600 | 2.670 | 448,000 | 1,178,865 | 2.6314 | 2.409 | 2.364 | 2.409 | 2.346 | 2.409 | 496,512 | 2.3743 | 3.09% |
| 2021-12-07 | 0 | 2.590 | 2.590 | 2.640 | 2.590 | 2.630 | 579,000 | 1,512,570 | 2.6124 | 2.337 | 2.337 | 2.382 | 2.337 | 2.373 | 641,698 | 2.3571 | -3.36% |
| 2021-12-06 | 0 | 2.680 | 2.600 | 2.680 | 2.600 | 2.680 | 298,000 | 787,555 | 2.6428 | 2.418 | 2.346 | 2.418 | 2.346 | 2.418 | 330,269 | 2.3846 | -0.37% |
| 2021-12-03 | 0 | 2.690 | 2.660 | 2.690 | 2.630 | 2.690 | 184,000 | 489,890 | 2.6624 | 2.427 | 2.400 | 2.427 | 2.373 | 2.427 | 203,925 | 2.4023 | 1.51% |
| 2021-12-02 | 0 | 2.650 | 2.620 | 2.650 | 2.610 | 2.650 | 328,000 | 861,025 | 2.6251 | 2.391 | 2.364 | 2.391 | 2.355 | 2.391 | 363,518 | 2.3686 | 0.38% |
| 2021-12-01 | 0 | 2.640 | 2.610 | 2.640 | 2.570 | 2.650 | 554,500 | 1,448,315 | 2.6119 | 2.382 | 2.355 | 2.382 | 2.319 | 2.391 | 614,545 | 2.3567 | 1.54% |
| 2021-11-30 | 0 | 2.600 | 2.600 | 2.610 | 2.590 | 2.650 | 721,000 | 1,881,910 | 2.6101 | 2.346 | 2.346 | 2.355 | 2.337 | 2.391 | 799,074 | 2.3551 | -1.52% |
| 2021-11-29 | 0 | 2.640 | 2.640 | 2.660 | 2.630 | 2.660 | 198,000 | 525,420 | 2.6536 | 2.382 | 2.382 | 2.400 | 2.373 | 2.400 | 219,441 | 2.3944 | -1.12% |
| 2021-11-26 | 0 | 2.670 | 2.670 | 2.680 | 2.660 | 2.750 | 433,500 | 1,168,800 | 2.6962 | 2.409 | 2.409 | 2.418 | 2.400 | 2.481 | 480,442 | 2.4328 | -1.11% |
| 2021-11-25 | 0 | 2.700 | 2.700 | 2.710 | 2.660 | 2.760 | 226,500 | 615,085 | 2.7156 | 2.436 | 2.436 | 2.445 | 2.400 | 2.490 | 251,027 | 2.4503 | -0.37% |
| 2021-11-24 | 0 | 2.710 | 2.660 | 2.710 | 2.660 | 2.720 | 167,500 | 453,525 | 2.7076 | 2.445 | 2.400 | 2.445 | 2.400 | 2.454 | 185,638 | 2.4431 | 1.88% |
| 2021-11-23 | 0 | 2.660 | 2.660 | 2.690 | 2.620 | 2.700 | 514,500 | 1,380,550 | 2.6833 | 2.400 | 2.400 | 2.427 | 2.364 | 2.436 | 570,213 | 2.4211 | 0.76% |
| 2021-11-22 | 0 | 2.640 | 2.640 | 2.670 | 2.620 | 2.710 | 899,000 | 2,379,495 | 2.6468 | 2.382 | 2.382 | 2.409 | 2.364 | 2.445 | 996,349 | 2.3882 | -2.58% |
| 2021-11-19 | 0 | 2.710 | 2.680 | 2.710 | 2.650 | 2.720 | 120,500 | 324,435 | 2.6924 | 2.445 | 2.418 | 2.445 | 2.391 | 2.454 | 133,548 | 2.4293 | 0.00% |
| 2021-11-18 | 0 | 2.710 | 2.660 | 2.710 | 2.670 | 2.710 | 160,000 | 429,955 | 2.6872 | 2.445 | 2.400 | 2.445 | 2.409 | 2.445 | 177,326 | 2.4247 | -0.37% |
| 2021-11-17 | 0 | 2.720 | 2.680 | 2.720 | 2.640 | 2.720 | 180,000 | 483,607 | 2.6867 | 2.454 | 2.418 | 2.454 | 2.382 | 2.454 | 199,492 | 2.4242 | 1.49% |
| 2021-11-16 | 0 | 2.680 | 2.650 | 2.680 | 2.650 | 2.680 | 236,000 | 628,650 | 2.6638 | 2.418 | 2.391 | 2.418 | 2.391 | 2.418 | 261,556 | 2.4035 | 0.00% |
| 2021-11-15 | 0 | 2.680 | 2.650 | 2.680 | 2.630 | 2.680 | 126,500 | 335,500 | 2.6522 | 2.418 | 2.391 | 2.418 | 2.373 | 2.418 | 140,198 | 2.3930 | 0.00% |
| 2021-11-12 | 0 | 2.680 | 2.630 | 2.680 | 2.600 | 2.680 | 575,000 | 1,508,260 | 2.6231 | 2.418 | 2.373 | 2.418 | 2.346 | 2.418 | 637,265 | 2.3668 | 1.13% |
| 2021-11-11 | 0 | 2.650 | 2.620 | 2.650 | 2.600 | 2.660 | 640,875 | 1,685,927 | 2.6307 | 2.391 | 2.364 | 2.391 | 2.346 | 2.400 | 710,273 | 2.3736 | 1.92% |
| 2021-11-10 | 0 | 2.600 | 2.600 | 2.650 | 2.570 | 2.680 | 1,368,500 | 3,589,105 | 2.6227 | 2.346 | 2.346 | 2.391 | 2.319 | 2.418 | 1,516,690 | 2.3664 | -3.70% |
| 2021-11-09 | 0 | 2.700 | 2.680 | 2.700 | 2.680 | 2.780 | 594,500 | 1,615,320 | 2.7171 | 2.436 | 2.418 | 2.436 | 2.418 | 2.508 | 658,876 | 2.4516 | 0.37% |
| 2021-11-08 | 0 | 2.690 | 2.690 | 2.730 | 2.680 | 2.800 | 464,000 | 1,260,450 | 2.7165 | 2.427 | 2.427 | 2.463 | 2.418 | 2.526 | 514,245 | 2.4511 | -1.82% |
| 2021-11-05 | 0 | 2.740 | 2.740 | 2.750 | 2.700 | 2.790 | 1,097,500 | 3,016,990 | 2.7490 | 2.472 | 2.472 | 2.481 | 2.436 | 2.517 | 1,216,344 | 2.4804 | -2.49% |
| 2021-11-04 | 0 | 2.810 | 2.780 | 2.810 | 2.760 | 2.820 | 320,500 | 895,790 | 2.7950 | 2.535 | 2.508 | 2.535 | 2.490 | 2.544 | 355,206 | 2.5219 | 0.36% |
| 2021-11-03 | 0 | 2.800 | 2.750 | 2.800 | 2.740 | 2.800 | 251,000 | 698,375 | 2.7824 | 2.526 | 2.481 | 2.526 | 2.472 | 2.526 | 278,180 | 2.5105 | 0.36% |
| 2021-11-02 | 0 | 2.790 | 2.770 | 2.790 | 2.760 | 2.880 | 659,000 | 1,847,120 | 2.8029 | 2.517 | 2.499 | 2.517 | 2.490 | 2.599 | 730,361 | 2.5291 | -3.13% |
| 2021-11-01 | 0 | 2.880 | 2.840 | 2.880 | 2.820 | 2.920 | 614,500 | 1,750,895 | 2.8493 | 2.599 | 2.563 | 2.599 | 2.544 | 2.635 | 681,042 | 2.5709 | -1.37% |
| 2021-10-29 | 0 | 2.920 | 2.900 | 2.920 | 2.900 | 2.950 | 440,500 | 1,287,850 | 2.9236 | 2.635 | 2.617 | 2.635 | 2.617 | 2.662 | 488,200 | 2.6380 | 1.74% |
| 2021-10-28 | 0 | 2.870 | 2.860 | 2.870 | 2.860 | 3.000 | 1,226,500 | 3,558,970 | 2.9017 | 2.590 | 2.581 | 2.590 | 2.581 | 2.707 | 1,359,313 | 2.6182 | -4.97% |
| 2021-10-27 | 0 | 3.020 | 3.000 | 3.020 | 3.000 | 3.070 | 750,000 | 2,263,840 | 3.0185 | 2.725 | 2.707 | 2.725 | 2.707 | 2.770 | 831,215 | 2.7235 | -1.31% |
| 2021-10-26 | 0 | 3.060 | 3.030 | 3.060 | 2.940 | 3.070 | 1,340,000 | 4,043,980 | 3.0179 | 2.761 | 2.734 | 2.761 | 2.653 | 2.770 | 1,485,104 | 2.7230 | 0.00% |
| 2021-10-25 | 0 | 3.060 | 3.050 | 3.060 | 2.930 | 3.080 | 2,618,000 | 7,891,930 | 3.0145 | 2.761 | 2.752 | 2.761 | 2.644 | 2.779 | 2,901,493 | 2.7200 | 4.44% |
| 2021-10-22 | 0 | 2.930 | 2.920 | 2.930 | 2.850 | 2.930 | 3,283,000 | 9,509,485 | 2.8966 | 2.644 | 2.635 | 2.644 | 2.572 | 2.644 | 3,638,504 | 2.6136 | 2.81% |
| 2021-10-21 | 0 | 2.850 | 2.850 | 2.860 | 2.720 | 2.890 | 4,078,000 | 11,525,085 | 2.8262 | 2.572 | 2.572 | 2.581 | 2.454 | 2.608 | 4,519,591 | 2.5500 | 2.52% |
| 2021-10-20 | 0 | 2.780 | 2.760 | 2.780 | 2.760 | 2.800 | 238,500 | 664,305 | 2.7853 | 2.508 | 2.490 | 2.508 | 2.490 | 2.526 | 264,326 | 2.5132 | 0.00% |
| 2021-10-19 | 0 | 2.780 | 2.760 | 2.780 | 2.690 | 2.790 | 420,500 | 1,157,080 | 2.7517 | 2.508 | 2.490 | 2.508 | 2.427 | 2.517 | 466,034 | 2.4828 | 1.83% |
| 2021-10-18 | 0 | 2.730 | 2.720 | 2.730 | 2.680 | 2.730 | 555,500 | 1,496,985 | 2.6948 | 2.463 | 2.454 | 2.463 | 2.418 | 2.463 | 615,653 | 2.4315 | 0.37% |
| 2021-10-15 | 0 | 2.720 | 2.710 | 2.720 | 2.690 | 2.730 | 562,367 | 1,522,523 | 2.7073 | 2.454 | 2.445 | 2.454 | 2.427 | 2.463 | 623,264 | 2.4428 | 0.00% |
| 2021-10-12 | 0 | 2.720 | 2.720 | 2.730 | 2.700 | 2.790 | 924,500 | 2,529,587 | 2.7362 | 2.454 | 2.454 | 2.463 | 2.436 | 2.517 | 1,024,611 | 2.4688 | -2.51% |
| 2021-10-11 | 0 | 2.790 | 2.790 | 2.800 | 2.760 | 2.810 | 492,500 | 1,372,395 | 2.7866 | 2.517 | 2.517 | 2.526 | 2.490 | 2.535 | 545,831 | 2.5143 | 0.00% |
| 2021-10-08 | 0 | 2.790 | 2.750 | 2.790 | 2.750 | 2.810 | 362,500 | 1,004,805 | 2.7719 | 2.517 | 2.481 | 2.517 | 2.481 | 2.535 | 401,754 | 2.5010 | 0.00% |
| 2021-10-07 | 0 | 2.790 | 2.750 | 2.790 | 2.760 | 2.800 | 436,500 | 1,211,885 | 2.7764 | 2.517 | 2.481 | 2.517 | 2.490 | 2.526 | 483,767 | 2.5051 | 0.72% |
| 2021-10-06 | 0 | 2.770 | 2.770 | 2.780 | 2.750 | 2.800 | 400,000 | 1,113,265 | 2.7832 | 2.499 | 2.499 | 2.508 | 2.481 | 2.526 | 443,314 | 2.5112 | -0.72% |
| 2021-10-05 | 0 | 2.790 | 2.770 | 2.790 | 2.720 | 2.800 | 540,257 | 1,494,794 | 2.7668 | 2.517 | 2.499 | 2.517 | 2.454 | 2.526 | 598,759 | 2.4965 | 0.72% |
| 2021-10-04 | 0 | 2.770 | 2.750 | 2.770 | 2.730 | 2.830 | 759,000 | 2,099,575 | 2.7662 | 2.499 | 2.481 | 2.499 | 2.463 | 2.553 | 841,189 | 2.4960 | -2.12% |
| 2021-09-30 | 0 | 2.830 | 2.830 | 2.840 | 2.750 | 2.840 | 481,000 | 1,339,747 | 2.7853 | 2.553 | 2.553 | 2.563 | 2.481 | 2.563 | 533,086 | 2.5132 | 0.71% |
| 2021-09-29 | 0 | 2.810 | 2.780 | 2.810 | 2.740 | 2.810 | 385,000 | 1,067,900 | 2.7738 | 2.535 | 2.508 | 2.535 | 2.472 | 2.535 | 426,690 | 2.5028 | 0.00% |
| 2021-09-28 | 0 | 2.810 | 2.790 | 2.810 | 2.720 | 2.850 | 436,500 | 1,219,515 | 2.7938 | 2.535 | 2.517 | 2.535 | 2.454 | 2.572 | 483,767 | 2.5209 | 1.44% |
| 2021-09-27 | 0 | 2.770 | 2.760 | 2.770 | 2.720 | 2.810 | 1,019,500 | 2,820,265 | 2.7663 | 2.499 | 2.490 | 2.499 | 2.454 | 2.535 | 1,129,898 | 2.4960 | -3.48% |
| 2021-09-24 | 0 | 2.870 | 2.830 | 2.870 | 2.830 | 2.930 | 886,500 | 2,549,210 | 2.8756 | 2.590 | 2.553 | 2.590 | 2.553 | 2.644 | 982,496 | 2.5946 | -2.38% |
| 2021-09-23 | 0 | 2.940 | 2.920 | 2.940 | 2.870 | 3.000 | 1,068,000 | 3,125,670 | 2.9267 | 2.653 | 2.635 | 2.653 | 2.590 | 2.707 | 1,183,650 | 2.6407 | 3.89% |
| 2021-09-21 | 0 | 2.830 | 2.810 | 2.830 | 2.660 | 2.840 | 1,038,500 | 2,873,065 | 2.7666 | 2.553 | 2.535 | 2.553 | 2.400 | 2.563 | 1,150,955 | 2.4962 | 2.17% |
| 2021-09-20 | 0 | 2.770 | 2.760 | 2.770 | 2.750 | 2.950 | 4,997,500 | 14,220,220 | 2.8455 | 2.499 | 2.490 | 2.499 | 2.481 | 2.662 | 5,538,660 | 2.5674 | -7.67% |
| 2021-09-17 | 0 | 3.000 | 2.930 | 3.000 | 2.920 | 3.030 | 1,125,500 | 3,323,815 | 2.9532 | 2.707 | 2.644 | 2.707 | 2.635 | 2.734 | 1,247,376 | 2.6646 | -0.99% |
| 2021-09-16 | 0 | 3.030 | 3.000 | 3.030 | 3.000 | 3.200 | 4,387,500 | 13,579,310 | 3.0950 | 2.734 | 2.707 | 2.734 | 2.707 | 2.887 | 4,862,606 | 2.7926 | -1.94% |
| 2021-09-15 | 0 | 3.090 | 3.090 | 3.100 | 3.020 | 3.130 | 3,535,819 | 10,949,859 | 3.0968 | 2.788 | 2.788 | 2.797 | 2.725 | 2.824 | 3,918,699 | 2.7943 | -1.28% |
| 2021-09-14 | 0 | 3.130 | 3.120 | 3.130 | 3.120 | 3.290 | 1,428,000 | 4,547,880 | 3.1848 | 2.824 | 2.815 | 2.824 | 2.815 | 2.969 | 1,582,633 | 2.8736 | -3.99% |
| 2021-09-13 | 0 | 3.260 | 3.240 | 3.260 | 3.060 | 3.260 | 3,316,813 | 10,622,708 | 3.2027 | 2.941 | 2.923 | 2.941 | 2.761 | 2.941 | 3,675,978 | 2.8898 | 4.82% |
| 2021-09-10 | 0 | 3.110 | 3.100 | 3.120 | 3.070 | 3.190 | 1,618,000 | 5,038,695 | 3.1142 | 2.806 | 2.797 | 2.815 | 2.770 | 2.878 | 1,793,207 | 2.8099 | -0.96% |
| 2021-09-09 | 0 | 3.140 | 3.120 | 3.140 | 2.920 | 3.150 | 4,394,500 | 13,488,675 | 3.0694 | 2.833 | 2.815 | 2.833 | 2.635 | 2.842 | 4,870,364 | 2.7695 | 6.44% |
| 2021-09-08 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 547,500 | 1,601,865 | 2.9258 | 2.662 | 2.617 | 2.662 | 2.617 | 2.662 | 606,787 | 2.6399 | 0.34% |
| 2021-09-07 | 0 | 2.940 | 2.940 | 2.950 | 2.860 | 2.970 | 1,238,500 | 3,608,595 | 2.9137 | 2.653 | 2.653 | 2.662 | 2.581 | 2.680 | 1,372,612 | 2.6290 | 1.03% |
| 2021-09-06 | 0 | 2.910 | 2.890 | 2.910 | 2.860 | 2.930 | 883,500 | 2,549,040 | 2.8852 | 2.626 | 2.608 | 2.626 | 2.581 | 2.644 | 979,171 | 2.6033 | 0.34% |
| 2021-09-03 | 0 | 2.900 | 2.900 | 2.940 | 2.900 | 2.980 | 718,500 | 2,103,495 | 2.9276 | 2.617 | 2.617 | 2.653 | 2.617 | 2.689 | 796,304 | 2.6416 | -1.69% |
| 2021-09-02 | 0 | 2.950 | 2.930 | 2.950 | 2.910 | 3.000 | 1,446,000 | 4,263,725 | 2.9486 | 2.662 | 2.644 | 2.662 | 2.626 | 2.707 | 1,602,582 | 2.6605 | 0.68% |
| 2021-09-01 | 0 | 2.930 | 2.930 | 2.940 | 2.860 | 2.980 | 1,524,500 | 4,475,467 | 2.9357 | 2.644 | 2.644 | 2.653 | 2.581 | 2.689 | 1,689,582 | 2.6489 | 1.74% |
| 2021-08-31 | 0 | 2.880 | 2.860 | 2.880 | 2.800 | 2.890 | 1,182,500 | 3,363,730 | 2.8446 | 2.599 | 2.581 | 2.599 | 2.526 | 2.608 | 1,310,548 | 2.5667 | 0.35% |
| 2021-08-30 | 0 | 2.870 | 2.860 | 2.870 | 2.780 | 2.890 | 2,482,000 | 7,069,780 | 2.8484 | 2.590 | 2.581 | 2.590 | 2.508 | 2.608 | 2,750,766 | 2.5701 | 4.74% |
| 2021-08-27 | 0 | 2.740 | 2.740 | 2.750 | 2.680 | 2.820 | 3,105,500 | 8,520,355 | 2.7436 | 2.472 | 2.472 | 2.481 | 2.418 | 2.544 | 3,441,783 | 2.4756 | 2.24% |
| 2021-08-26 | 0 | 2.680 | 2.670 | 2.680 | 2.650 | 2.750 | 1,990,000 | 5,303,950 | 2.6653 | 2.418 | 2.409 | 2.418 | 2.391 | 2.481 | 2,205,490 | 2.4049 | 0.37% |
| 2021-08-25 | 0 | 2.670 | 2.670 | 2.680 | 2.580 | 2.720 | 1,281,000 | 3,416,517 | 2.6671 | 2.409 | 2.409 | 2.418 | 2.328 | 2.454 | 1,419,715 | 2.4065 | 0.00% |
| 2021-08-24 | 0 | 2.670 | 2.630 | 2.670 | 2.630 | 2.700 | 413,886 | 1,096,520 | 2.6493 | 2.409 | 2.373 | 2.409 | 2.373 | 2.436 | 458,704 | 2.3905 | 0.00% |
| 2021-08-23 | 0 | 2.670 | 2.650 | 2.670 | 2.570 | 2.690 | 2,287,000 | 6,068,327 | 2.6534 | 2.409 | 2.391 | 2.409 | 2.319 | 2.427 | 2,534,651 | 2.3941 | 3.89% |
| 2021-08-20 | 0 | 2.570 | 2.570 | 2.600 | 2.550 | 2.650 | 645,500 | 1,669,815 | 2.5869 | 2.319 | 2.319 | 2.346 | 2.301 | 2.391 | 715,399 | 2.3341 | -2.28% |
| 2021-08-19 | 0 | 2.630 | 2.620 | 2.630 | 2.600 | 2.690 | 5,668,500 | 14,972,330 | 2.6413 | 2.373 | 2.364 | 2.373 | 2.346 | 2.427 | 6,282,320 | 2.3832 | -2.23% |
| 2021-08-18 | 0 | 2.690 | 2.690 | 2.700 | 2.670 | 2.750 | 883,000 | 2,376,735 | 2.6917 | 2.427 | 2.427 | 2.436 | 2.409 | 2.481 | 978,617 | 2.4287 | -0.74% |
| 2021-08-17 | 0 | 2.710 | 2.690 | 2.710 | 2.660 | 2.820 | 1,877,500 | 5,140,860 | 2.7381 | 2.445 | 2.427 | 2.445 | 2.400 | 2.544 | 2,080,807 | 2.4706 | -4.58% |
| 2021-08-16 | 0 | 2.840 | 2.840 | 2.870 | 2.760 | 3.010 | 8,767,500 | 25,098,060 | 2.8626 | 2.563 | 2.563 | 2.590 | 2.490 | 2.716 | 9,716,899 | 2.5829 | -0.35% |
| 2021-08-13 | 0 | 2.850 | 2.850 | 2.860 | 2.750 | 2.890 | 3,933,000 | 11,115,895 | 2.8263 | 2.572 | 2.572 | 2.581 | 2.481 | 2.608 | 4,358,890 | 2.5502 | 3.64% |
| 2021-08-12 | 0 | 2.750 | 2.740 | 2.750 | 2.650 | 2.790 | 2,049,765 | 5,615,322 | 2.7395 | 2.481 | 2.472 | 2.481 | 2.391 | 2.517 | 2,271,726 | 2.4718 | 2.61% |
| 2021-08-11 | 0 | 2.680 | 2.670 | 2.680 | 2.640 | 2.680 | 940,373 | 2,499,789 | 2.6583 | 2.418 | 2.409 | 2.418 | 2.382 | 2.418 | 1,042,202 | 2.3986 | 0.75% |
| 2021-08-10 | 0 | 2.660 | 2.650 | 2.670 | 2.550 | 2.660 | 1,127,000 | 2,946,065 | 2.6141 | 2.400 | 2.391 | 2.409 | 2.301 | 2.400 | 1,249,039 | 2.3587 | 3.50% |
| 2021-08-09 | 0 | 2.570 | 2.550 | 2.570 | 2.520 | 2.580 | 487,500 | 1,244,275 | 2.5524 | 2.319 | 2.301 | 2.319 | 2.274 | 2.328 | 540,290 | 2.3030 | 0.39% |
| 2021-08-06 | 0 | 2.560 | 2.560 | 2.600 | 2.560 | 2.590 | 137,000 | 352,360 | 2.5720 | 2.310 | 2.310 | 2.346 | 2.310 | 2.337 | 151,835 | 2.3207 | -1.54% |
| 2021-08-05 | 0 | 2.600 | 2.540 | 2.600 | 2.540 | 2.600 | 576,000 | 1,468,545 | 2.5496 | 2.346 | 2.292 | 2.346 | 2.292 | 2.346 | 638,373 | 2.3005 | 1.56% |
| 2021-08-04 | 0 | 2.560 | 2.560 | 2.570 | 2.490 | 2.620 | 794,000 | 2,037,330 | 2.5659 | 2.310 | 2.310 | 2.319 | 2.247 | 2.364 | 879,979 | 2.3152 | 0.79% |
| 2021-08-03 | 0 | 2.540 | 2.500 | 2.540 | 2.500 | 2.540 | 118,500 | 299,230 | 2.5251 | 2.292 | 2.256 | 2.292 | 2.256 | 2.292 | 131,332 | 2.2784 | 0.79% |
| 2021-08-02 | 0 | 2.520 | 2.490 | 2.520 | 2.410 | 2.520 | 262,000 | 647,780 | 2.4724 | 2.274 | 2.247 | 2.274 | 2.175 | 2.274 | 290,371 | 2.2309 | 2.86% |
| 2021-07-30 | 0 | 2.450 | 2.440 | 2.450 | 2.430 | 2.490 | 392,000 | 959,635 | 2.4480 | 2.211 | 2.202 | 2.211 | 2.193 | 2.247 | 434,448 | 2.2089 | 0.00% |
| 2021-07-29 | 0 | 2.450 | 2.450 | 2.470 | 2.440 | 2.470 | 311,500 | 762,945 | 2.4493 | 2.211 | 2.211 | 2.229 | 2.202 | 2.229 | 345,231 | 2.2100 | 1.24% |
| 2021-07-28 | 0 | 2.420 | 2.410 | 2.420 | 2.370 | 2.430 | 744,000 | 1,789,730 | 2.4056 | 2.184 | 2.175 | 2.184 | 2.138 | 2.193 | 824,565 | 2.1705 | -2.42% |
| 2021-07-27 | 0 | 2.480 | 2.470 | 2.480 | 2.350 | 2.640 | 3,190,000 | 8,018,675 | 2.5137 | 2.238 | 2.229 | 2.238 | 2.120 | 2.382 | 3,535,433 | 2.2681 | -3.12% |
| 2021-07-26 | 0 | 2.560 | 2.560 | 2.590 | 2.560 | 2.640 | 966,000 | 2,497,520 | 2.5854 | 2.310 | 2.310 | 2.337 | 2.310 | 2.382 | 1,070,604 | 2.3328 | -2.29% |
| 2021-07-23 | 0 | 2.620 | 2.610 | 2.620 | 2.560 | 2.650 | 1,277,500 | 3,323,640 | 2.6017 | 2.364 | 2.355 | 2.364 | 2.310 | 2.391 | 1,415,836 | 2.3475 | 1.16% |
| 2021-07-22 | 0 | 2.590 | 2.560 | 2.590 | 2.550 | 2.620 | 621,500 | 1,604,885 | 2.5823 | 2.337 | 2.310 | 2.337 | 2.301 | 2.364 | 688,800 | 2.3300 | 1.57% |
| 2021-07-21 | 0 | 2.550 | 2.550 | 2.570 | 2.530 | 2.600 | 288,500 | 737,475 | 2.5562 | 2.301 | 2.301 | 2.319 | 2.283 | 2.346 | 319,741 | 2.3065 | -0.39% |
| 2021-07-20 | 0 | 2.560 | 2.550 | 2.560 | 2.490 | 2.600 | 1,068,500 | 2,709,385 | 2.5357 | 2.310 | 2.301 | 2.310 | 2.247 | 2.346 | 1,184,204 | 2.2879 | -1.54% |
| 2021-07-19 | 0 | 2.600 | 2.570 | 2.600 | 2.540 | 2.600 | 947,000 | 2,427,270 | 2.5631 | 2.346 | 2.319 | 2.346 | 2.292 | 2.346 | 1,049,547 | 2.3127 | 0.00% |
| 2021-07-16 | 0 | 2.600 | 2.550 | 2.600 | 2.540 | 2.630 | 424,000 | 1,089,965 | 2.5707 | 2.346 | 2.301 | 2.346 | 2.292 | 2.373 | 469,913 | 2.3195 | 0.78% |
| 2021-07-15 | 0 | 2.580 | 2.580 | 2.590 | 2.560 | 2.630 | 417,000 | 1,082,975 | 2.5971 | 2.328 | 2.328 | 2.337 | 2.310 | 2.373 | 462,155 | 2.3433 | 0.00% |
| 2021-07-14 | 0 | 2.580 | 2.560 | 2.580 | 2.550 | 2.660 | 396,000 | 1,021,280 | 2.5790 | 2.328 | 2.310 | 2.328 | 2.301 | 2.400 | 438,881 | 2.3270 | -1.90% |
| 2021-07-13 | 0 | 2.630 | 2.600 | 2.630 | 2.580 | 2.630 | 414,881 | 1,079,468 | 2.6019 | 2.373 | 2.346 | 2.373 | 2.328 | 2.373 | 459,807 | 2.3477 | 2.73% |
| 2021-07-12 | 0 | 2.560 | 2.560 | 2.570 | 2.520 | 2.730 | 1,541,500 | 4,078,320 | 2.6457 | 2.310 | 2.310 | 2.319 | 2.274 | 2.463 | 1,708,423 | 2.3872 | -3.03% |
| 2021-07-09 | 0 | 2.640 | 2.590 | 2.640 | 2.510 | 2.640 | 2,466,500 | 6,307,310 | 2.5572 | 2.382 | 2.337 | 2.382 | 2.265 | 2.382 | 2,733,588 | 2.3073 | 3.13% |
| 2021-07-08 | 0 | 2.560 | 2.550 | 2.560 | 2.540 | 2.710 | 1,167,750 | 3,023,005 | 2.5887 | 2.310 | 2.301 | 2.310 | 2.292 | 2.445 | 1,294,201 | 2.3358 | -4.83% |
| 2021-07-07 | 0 | 2.690 | 2.660 | 2.690 | 2.650 | 2.740 | 1,354,500 | 3,661,330 | 2.7031 | 2.427 | 2.400 | 2.427 | 2.391 | 2.472 | 1,501,174 | 2.4390 | 0.75% |
| 2021-07-06 | 0 | 2.670 | 2.670 | 2.680 | 2.480 | 2.690 | 2,550,500 | 6,691,160 | 2.6235 | 2.409 | 2.409 | 2.418 | 2.238 | 2.427 | 2,826,684 | 2.3671 | 5.95% |
| 2021-07-05 | 0 | 2.520 | 2.510 | 2.520 | 2.490 | 2.550 | 637,000 | 1,603,895 | 2.5179 | 2.274 | 2.265 | 2.274 | 2.247 | 2.301 | 705,978 | 2.2719 | 0.00% |
| 2021-07-02 | 0 | 2.520 | 2.510 | 2.520 | 2.510 | 2.550 | 963,000 | 2,429,927 | 2.5233 | 2.274 | 2.265 | 2.274 | 2.265 | 2.301 | 1,067,280 | 2.2767 | -0.79% |
| 2021-06-30 | 0 | 2.540 | 2.520 | 2.540 | 2.480 | 2.550 | 1,294,000 | 3,267,905 | 2.5254 | 2.292 | 2.274 | 2.292 | 2.238 | 2.301 | 1,434,122 | 2.2787 | 2.42% |
| 2021-06-29 | 0 | 2.480 | 2.480 | 2.490 | 2.480 | 2.580 | 1,547,000 | 3,909,420 | 2.5271 | 2.238 | 2.238 | 2.247 | 2.238 | 2.328 | 1,714,519 | 2.2802 | -3.50% |
| 2021-06-28 | 0 | 2.570 | 2.570 | 2.580 | 2.540 | 2.650 | 1,243,000 | 3,192,745 | 2.5686 | 2.319 | 2.319 | 2.328 | 2.292 | 2.391 | 1,377,600 | 2.3176 | -1.53% |
| 2021-06-25 | 0 | 2.610 | 2.610 | 2.630 | 2.550 | 2.630 | 942,000 | 2,453,015 | 2.6040 | 2.355 | 2.355 | 2.373 | 2.301 | 2.373 | 1,044,006 | 2.3496 | 1.16% |
| 2021-06-24 | 0 | 2.580 | 2.570 | 2.580 | 2.530 | 2.650 | 1,465,500 | 3,787,253 | 2.5843 | 2.328 | 2.319 | 2.328 | 2.283 | 2.391 | 1,624,193 | 2.3318 | -2.64% |
| 2021-06-23 | 0 | 2.650 | 2.640 | 2.650 | 2.620 | 2.700 | 1,361,000 | 3,606,395 | 2.6498 | 2.391 | 2.382 | 2.391 | 2.364 | 2.436 | 1,508,378 | 2.3909 | -2.21% |
| 2021-06-22 | 0 | 2.710 | 2.710 | 2.740 | 2.640 | 2.790 | 2,975,000 | 8,100,145 | 2.7227 | 2.445 | 2.445 | 2.472 | 2.382 | 2.517 | 3,297,151 | 2.4567 | 2.65% |
| 2021-06-21 | 0 | 2.640 | 2.640 | 2.650 | 2.610 | 2.750 | 2,758,000 | 7,377,555 | 2.6750 | 2.382 | 2.382 | 2.391 | 2.355 | 2.481 | 3,056,653 | 2.4136 | -4.69% |
| 2021-06-18 | 0 | 2.770 | 2.760 | 2.770 | 2.710 | 2.880 | 4,742,500 | 13,129,242 | 2.7684 | 2.499 | 2.490 | 2.499 | 2.445 | 2.599 | 5,256,047 | 2.4979 | -1.77% |
| 2021-06-17 | 0 | 2.820 | 2.820 | 2.830 | 2.440 | 2.950 | 25,298,500 | 69,657,415 | 2.7534 | 2.544 | 2.544 | 2.553 | 2.202 | 2.662 | 28,037,978 | 2.4844 | 26.46% |
| 2021-06-16 | 0 | 2.230 | 2.230 | 2.250 | 2.210 | 2.260 | 1,090,000 | 2,439,225 | 2.2378 | 2.012 | 2.012 | 2.030 | 1.994 | 2.039 | 1,208,032 | 2.0192 | 0.00% |
| 2021-06-15 | 0 | 2.230 | 2.220 | 2.230 | 2.170 | 2.240 | 1,535,500 | 3,378,815 | 2.2005 | 2.012 | 2.003 | 2.012 | 1.958 | 2.021 | 1,701,773 | 1.9855 | 3.24% |
| 2021-06-11 | 0 | 2.160 | 2.140 | 2.160 | 2.060 | 2.160 | 1,534,471 | 3,272,503 | 2.1327 | 1.949 | 1.931 | 1.949 | 1.859 | 1.949 | 1,700,633 | 1.9243 | 5.88% |
| 2021-06-10 | 0 | 2.040 | 2.040 | 2.060 | 2.010 | 2.060 | 595,500 | 1,210,170 | 2.0322 | 1.841 | 1.841 | 1.859 | 1.814 | 1.859 | 659,984 | 1.8336 | -0.97% |
| 2021-06-09 | 0 | 2.060 | 2.050 | 2.080 | 2.040 | 2.100 | 189,500 | 391,645 | 2.0667 | 1.859 | 1.850 | 1.877 | 1.841 | 1.895 | 210,020 | 1.8648 | 1.48% |
| 2021-06-08 | 0 | 2.030 | 2.030 | 2.060 | 1.980 | 2.080 | 1,196,000 | 2,414,180 | 2.0185 | 1.832 | 1.832 | 1.859 | 1.787 | 1.877 | 1,325,510 | 1.8213 | 2.01% |
| 2021-06-07 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 2.040 | 1,394,500 | 2,791,630 | 2.0019 | 1.796 | 1.796 | 1.805 | 1.796 | 1.841 | 1,545,505 | 1.8063 | -0.50% |
| 2021-06-04 | 0 | 2.000 | 2.000 | 2.010 | 1.990 | 2.020 | 111,500 | 223,355 | 2.0032 | 1.805 | 1.805 | 1.814 | 1.796 | 1.823 | 123,574 | 1.8075 | 0.00% |
| 2021-06-03 | 0 | 2.000 | 2.000 | 2.020 | 1.990 | 2.030 | 610,000 | 1,223,660 | 2.0060 | 1.805 | 1.805 | 1.823 | 1.796 | 1.832 | 676,055 | 1.8100 | -0.29% |
| 2021-06-02 | 0 | 2.080 | 2.080 | 2.100 | 2.060 | 2.100 | 304,000 | 633,485 | 2.0838 | 1.810 | 1.810 | 1.827 | 1.792 | 1.827 | 349,376 | 1.8132 | -0.95% |
| 2021-06-01 | 0 | 2.100 | 2.100 | 2.110 | 2.060 | 2.100 | 183,500 | 382,525 | 2.0846 | 1.827 | 1.827 | 1.836 | 1.792 | 1.827 | 210,890 | 1.8139 | 0.96% |
| 2021-05-31 | 0 | 2.080 | 2.060 | 2.080 | 2.050 | 2.080 | 147,000 | 303,347 | 2.0636 | 1.810 | 1.792 | 1.810 | 1.784 | 1.810 | 168,942 | 1.7956 | 1.46% |
| 2021-05-28 | 0 | 2.050 | 2.050 | 2.080 | 2.050 | 2.130 | 2,249,500 | 4,694,925 | 2.0871 | 1.784 | 1.784 | 1.810 | 1.784 | 1.853 | 2,585,269 | 1.8160 | 0.49% |
| 2021-05-27 | 0 | 2.040 | 2.030 | 2.040 | 2.040 | 2.140 | 4,898,500 | 10,086,245 | 2.0590 | 1.775 | 1.766 | 1.775 | 1.775 | 1.862 | 5,629,670 | 1.7916 | 0.00% |
| 2021-05-26 | 0 | 2.040 | 2.040 | 2.050 | 2.020 | 2.100 | 1,636,500 | 3,338,490 | 2.0400 | 1.775 | 1.775 | 1.784 | 1.758 | 1.827 | 1,880,771 | 1.7751 | -0.97% |
| 2021-05-25 | 0 | 2.060 | 2.050 | 2.060 | 2.040 | 2.120 | 1,608,500 | 3,346,250 | 2.0804 | 1.792 | 1.784 | 1.792 | 1.775 | 1.845 | 1,848,591 | 1.8102 | 0.00% |
| 2021-05-24 | 0 | 2.060 | 2.040 | 2.060 | 2.010 | 2.110 | 1,654,000 | 3,406,485 | 2.0595 | 1.792 | 1.775 | 1.792 | 1.749 | 1.836 | 1,900,883 | 1.7921 | 3.52% |
| 2021-05-21 | 0 | 1.990 | 1.990 | 2.020 | 1.950 | 2.010 | 933,500 | 1,844,560 | 1.9760 | 1.732 | 1.732 | 1.758 | 1.697 | 1.749 | 1,072,838 | 1.7193 | 1.02% |
| 2021-05-20 | 0 | 1.970 | 1.970 | 1.980 | 1.950 | 2.000 | 558,000 | 1,102,320 | 1.9755 | 1.714 | 1.714 | 1.723 | 1.697 | 1.740 | 641,289 | 1.7189 | -1.50% |
| 2021-05-18 | 0 | 2.000 | 1.980 | 2.000 | 1.970 | 2.020 | 556,500 | 1,109,420 | 1.9936 | 1.740 | 1.723 | 1.740 | 1.714 | 1.758 | 639,565 | 1.7346 | 0.00% |
| 2021-05-17 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.010 | 132,500 | 264,300 | 1.9947 | 1.740 | 1.732 | 1.740 | 1.723 | 1.749 | 152,277 | 1.7356 | 1.01% |
| 2021-05-14 | 0 | 1.980 | 1.970 | 1.990 | 1.950 | 2.050 | 1,360,500 | 2,740,890 | 2.0146 | 1.723 | 1.714 | 1.732 | 1.697 | 1.784 | 1,563,574 | 1.7530 | -2.46% |
| 2021-05-13 | 0 | 2.030 | 2.000 | 2.030 | 2.000 | 2.050 | 504,500 | 1,020,660 | 2.0231 | 1.766 | 1.740 | 1.766 | 1.740 | 1.784 | 579,804 | 1.7604 | -0.49% |
| 2021-05-12 | 0 | 2.040 | 2.020 | 2.040 | 2.010 | 2.050 | 135,487 | 275,068 | 2.0302 | 1.775 | 1.758 | 1.775 | 1.749 | 1.784 | 155,710 | 1.7665 | -0.49% |
| 2021-05-11 | 0 | 2.050 | 2.040 | 2.050 | 2.000 | 2.100 | 896,000 | 1,858,325 | 2.0740 | 1.784 | 1.775 | 1.784 | 1.740 | 1.827 | 1,029,741 | 1.8047 | 0.00% |
| 2021-05-10 | 0 | 2.050 | 2.030 | 2.050 | 2.020 | 2.050 | 236,500 | 481,250 | 2.0349 | 1.784 | 1.766 | 1.784 | 1.758 | 1.784 | 271,801 | 1.7706 | 0.00% |
| 2021-05-07 | 0 | 2.050 | 2.040 | 2.050 | 2.020 | 2.070 | 309,000 | 630,545 | 2.0406 | 1.784 | 1.775 | 1.784 | 1.758 | 1.801 | 355,123 | 1.7756 | 0.49% |
| 2021-05-06 | 0 | 2.040 | 2.040 | 2.050 | 2.030 | 2.080 | 214,000 | 440,170 | 2.0569 | 1.775 | 1.775 | 1.784 | 1.766 | 1.810 | 245,942 | 1.7897 | -0.49% |
| 2021-05-05 | 0 | 2.050 | 2.040 | 2.050 | 2.020 | 2.050 | 128,500 | 262,655 | 2.0440 | 1.784 | 1.775 | 1.784 | 1.758 | 1.784 | 147,680 | 1.7785 | 0.99% |
| 2021-05-04 | 0 | 2.030 | 2.030 | 2.040 | 2.030 | 2.080 | 111,500 | 228,697 | 2.0511 | 1.766 | 1.766 | 1.775 | 1.766 | 1.810 | 128,143 | 1.7847 | -2.40% |
| 2021-05-03 | 0 | 2.080 | 2.040 | 2.080 | 2.030 | 2.080 | 204,000 | 416,465 | 2.0415 | 1.810 | 1.775 | 1.810 | 1.766 | 1.810 | 234,450 | 1.7764 | 0.00% |
| 2021-04-30 | 0 | 2.080 | 2.060 | 2.080 | 2.060 | 2.110 | 76,000 | 158,740 | 2.0887 | 1.810 | 1.792 | 1.810 | 1.792 | 1.836 | 87,344 | 1.8174 | 0.00% |
| 2021-04-29 | 0 | 2.080 | 2.080 | 2.090 | 2.030 | 2.090 | 369,000 | 758,830 | 2.0564 | 1.810 | 1.810 | 1.819 | 1.766 | 1.819 | 424,078 | 1.7894 | 0.97% |
| 2021-04-28 | 0 | 2.060 | 2.060 | 2.070 | 2.050 | 2.090 | 572,500 | 1,186,920 | 2.0732 | 1.792 | 1.792 | 1.801 | 1.784 | 1.819 | 657,954 | 1.8040 | 0.00% |
| 2021-04-27 | 0 | 2.060 | 2.050 | 2.060 | 2.040 | 2.070 | 399,000 | 820,875 | 2.0573 | 1.792 | 1.784 | 1.792 | 1.775 | 1.801 | 458,556 | 1.7901 | 0.98% |
| 2021-04-26 | 0 | 2.040 | 2.040 | 2.050 | 2.020 | 2.070 | 331,000 | 675,490 | 2.0408 | 1.775 | 1.775 | 1.784 | 1.758 | 1.801 | 380,406 | 1.7757 | -0.49% |
| 2021-04-23 | 0 | 2.050 | 2.030 | 2.050 | 2.010 | 2.050 | 202,000 | 409,580 | 2.0276 | 1.784 | 1.766 | 1.784 | 1.749 | 1.784 | 232,151 | 1.7643 | 0.49% |
| 2021-04-22 | 0 | 2.040 | 2.020 | 2.040 | 2.000 | 2.050 | 155,000 | 312,770 | 2.0179 | 1.775 | 1.758 | 1.775 | 1.740 | 1.784 | 178,136 | 1.7558 | 1.49% |
| 2021-04-21 | 0 | 2.010 | 2.010 | 2.030 | 2.000 | 2.030 | 444,500 | 895,375 | 2.0143 | 1.749 | 1.749 | 1.766 | 1.740 | 1.766 | 510,848 | 1.7527 | -0.99% |
| 2021-04-20 | 0 | 2.030 | 2.020 | 2.030 | 2.020 | 2.100 | 308,500 | 626,020 | 2.0292 | 1.766 | 1.758 | 1.766 | 1.758 | 1.827 | 354,548 | 1.7657 | -0.98% |
| 2021-04-19 | 0 | 2.050 | 2.020 | 2.050 | 2.010 | 2.050 | 508,817 | 1,035,825 | 2.0358 | 1.784 | 1.758 | 1.784 | 1.749 | 1.784 | 584,765 | 1.7714 | 0.49% |
| 2021-04-16 | 0 | 2.040 | 2.040 | 2.050 | 2.030 | 2.050 | 277,000 | 564,315 | 2.0372 | 1.775 | 1.775 | 1.784 | 1.766 | 1.784 | 318,346 | 1.7726 | 0.00% |
| 2021-04-15 | 0 | 2.040 | 2.040 | 2.050 | 2.030 | 2.050 | 63,000 | 128,560 | 2.0406 | 1.775 | 1.775 | 1.784 | 1.766 | 1.784 | 72,404 | 1.7756 | 0.00% |
| 2021-04-14 | 0 | 2.040 | 2.040 | 2.050 | 2.040 | 2.050 | 216,000 | 442,530 | 2.0488 | 1.775 | 1.775 | 1.784 | 1.775 | 1.784 | 248,241 | 1.7827 | 0.00% |
| 2021-04-13 | 0 | 2.040 | 2.030 | 2.050 | 2.030 | 2.060 | 370,987 | 756,423 | 2.0389 | 1.775 | 1.766 | 1.784 | 1.766 | 1.792 | 426,362 | 1.7741 | -0.49% |
| 2021-04-12 | 0 | 2.050 | 2.030 | 2.050 | 2.030 | 2.100 | 439,000 | 900,555 | 2.0514 | 1.784 | 1.766 | 1.784 | 1.766 | 1.827 | 504,527 | 1.7849 | -1.91% |
| 2021-04-09 | 0 | 2.090 | 2.090 | 2.100 | 2.040 | 2.090 | 256,500 | 525,365 | 2.0482 | 1.819 | 1.819 | 1.827 | 1.775 | 1.819 | 294,786 | 1.7822 | 0.48% |
| 2021-04-08 | 0 | 2.080 | 2.080 | 2.130 | 2.010 | 2.100 | 515,500 | 1,062,711 | 2.0615 | 1.810 | 1.810 | 1.853 | 1.749 | 1.827 | 592,446 | 1.7938 | -0.95% |
| 2021-04-07 | 0 | 2.100 | 2.090 | 2.100 | 2.030 | 2.100 | 532,000 | 1,096,440 | 2.0610 | 1.827 | 1.819 | 1.827 | 1.766 | 1.827 | 611,408 | 1.7933 | 0.00% |
| 2021-04-01 | 0 | 2.100 | 2.090 | 2.100 | 2.080 | 2.110 | 352,500 | 739,475 | 2.0978 | 1.827 | 1.819 | 1.827 | 1.810 | 1.836 | 405,116 | 1.8253 | 1.45% |
| 2021-03-31 | 0 | 2.070 | 2.070 | 2.100 | 2.060 | 2.140 | 522,000 | 1,094,595 | 2.0969 | 1.801 | 1.801 | 1.827 | 1.792 | 1.862 | 599,916 | 1.8246 | -2.82% |
| 2021-03-30 | 0 | 2.130 | 2.130 | 2.140 | 2.090 | 2.150 | 607,000 | 1,299,100 | 2.1402 | 1.853 | 1.853 | 1.862 | 1.819 | 1.871 | 697,603 | 1.8622 | -0.47% |
| 2021-03-29 | 0 | 2.140 | 2.140 | 2.160 | 2.040 | 2.140 | 795,000 | 1,661,010 | 2.0893 | 1.862 | 1.862 | 1.879 | 1.775 | 1.862 | 913,665 | 1.8180 | 0.47% |
| 2021-03-26 | 0 | 2.130 | 2.100 | 2.130 | 2.050 | 2.140 | 311,000 | 650,890 | 2.0929 | 1.853 | 1.827 | 1.853 | 1.784 | 1.862 | 357,421 | 1.8211 | 1.43% |
| 2021-03-25 | 0 | 2.100 | 2.080 | 2.100 | 2.020 | 2.100 | 318,500 | 658,485 | 2.0675 | 1.827 | 1.810 | 1.827 | 1.758 | 1.827 | 366,041 | 1.7989 | 0.96% |
| 2021-03-24 | 0 | 2.080 | 2.060 | 2.080 | 2.060 | 2.130 | 783,501 | 1,632,847 | 2.0840 | 1.810 | 1.792 | 1.810 | 1.792 | 1.853 | 900,449 | 1.8134 | -3.70% |
| 2021-03-23 | 0 | 2.160 | 2.160 | 2.170 | 2.160 | 2.220 | 933,000 | 2,028,020 | 2.1737 | 1.879 | 1.879 | 1.888 | 1.879 | 1.932 | 1,072,263 | 1.8913 | -4.00% |
| 2021-03-22 | 0 | 2.250 | 2.250 | 2.260 | 2.110 | 2.320 | 3,416,000 | 7,542,850 | 2.2081 | 1.958 | 1.958 | 1.966 | 1.836 | 2.019 | 3,925,886 | 1.9213 | -5.86% |
| 2021-03-19 | 0 | 2.390 | 2.380 | 2.390 | 2.330 | 2.450 | 1,432,000 | 3,413,540 | 2.3838 | 2.080 | 2.071 | 2.080 | 2.027 | 2.132 | 1,645,746 | 2.0742 | -3.24% |
| 2021-03-18 | 0 | 2.470 | 2.470 | 2.480 | 2.360 | 2.510 | 3,121,500 | 7,716,730 | 2.4721 | 2.149 | 2.149 | 2.158 | 2.053 | 2.184 | 3,587,428 | 2.1510 | 3.35% |
| 2021-03-17 | 0 | 2.390 | 2.380 | 2.390 | 2.350 | 2.400 | 542,000 | 1,285,820 | 2.3724 | 2.080 | 2.071 | 2.080 | 2.045 | 2.088 | 622,901 | 2.0642 | 1.27% |
| 2021-03-16 | 0 | 2.360 | 2.340 | 2.360 | 2.340 | 2.380 | 921,500 | 2,169,755 | 2.3546 | 2.053 | 2.036 | 2.053 | 2.036 | 2.071 | 1,059,047 | 2.0488 | 1.29% |
| 2021-03-15 | 0 | 2.330 | 2.320 | 2.330 | 2.250 | 2.350 | 1,159,000 | 2,666,705 | 2.3009 | 2.027 | 2.019 | 2.027 | 1.958 | 2.045 | 1,331,997 | 2.0020 | 3.56% |
| 2021-03-12 | 0 | 2.250 | 2.220 | 2.250 | 2.190 | 2.250 | 451,500 | 1,003,660 | 2.2229 | 1.958 | 1.932 | 1.958 | 1.906 | 1.958 | 518,893 | 1.9342 | 2.27% |
| 2021-03-11 | 0 | 2.200 | 2.160 | 2.200 | 2.120 | 2.210 | 765,965 | 1,665,460 | 2.1743 | 1.914 | 1.879 | 1.914 | 1.845 | 1.923 | 880,296 | 1.8919 | 2.33% |
| 2021-03-10 | 0 | 2.150 | 2.110 | 2.150 | 2.100 | 2.160 | 716,500 | 1,528,210 | 2.1329 | 1.871 | 1.836 | 1.871 | 1.827 | 1.879 | 823,448 | 1.8559 | 0.47% |
| 2021-03-09 | 0 | 2.140 | 2.110 | 2.140 | 2.090 | 2.180 | 718,000 | 1,530,880 | 2.1321 | 1.862 | 1.836 | 1.862 | 1.819 | 1.897 | 825,172 | 1.8552 | -0.47% |
| 2021-03-08 | 0 | 2.150 | 2.120 | 2.150 | 2.100 | 2.250 | 924,500 | 1,986,260 | 2.1485 | 1.871 | 1.845 | 1.871 | 1.827 | 1.958 | 1,062,495 | 1.8694 | -2.27% |
| 2021-03-05 | 0 | 2.200 | 2.180 | 2.200 | 2.110 | 2.200 | 2,000,500 | 4,315,850 | 2.1574 | 1.914 | 1.897 | 1.914 | 1.836 | 1.914 | 2,299,103 | 1.8772 | 0.00% |
| 2021-03-04 | 0 | 2.200 | 2.200 | 2.230 | 2.000 | 2.240 | 2,895,500 | 6,251,310 | 2.1590 | 1.914 | 1.914 | 1.940 | 1.740 | 1.949 | 3,327,694 | 1.8786 | 3.29% |
| 2021-03-03 | 0 | 2.130 | 2.130 | 2.160 | 2.070 | 2.180 | 1,399,000 | 2,998,106 | 2.1430 | 1.853 | 1.853 | 1.879 | 1.801 | 1.897 | 1,607,820 | 1.8647 | 2.40% |
| 2021-03-02 | 0 | 2.080 | 2.080 | 2.120 | 2.070 | 2.280 | 2,303,000 | 4,906,554 | 2.1305 | 1.810 | 1.810 | 1.845 | 1.801 | 1.984 | 2,646,755 | 1.8538 | -7.56% |
| 2021-03-01 | 0 | 2.250 | 2.240 | 2.250 | 2.200 | 2.300 | 1,668,000 | 3,724,640 | 2.2330 | 1.958 | 1.949 | 1.958 | 1.914 | 2.001 | 1,916,972 | 1.9430 | -0.88% |
| 2021-02-26 | 0 | 2.270 | 2.200 | 2.270 | 2.200 | 2.380 | 3,153,000 | 7,102,105 | 2.2525 | 1.975 | 1.914 | 1.975 | 1.914 | 2.071 | 3,623,629 | 1.9599 | -5.81% |
| 2021-02-25 | 0 | 2.410 | 2.410 | 2.420 | 2.360 | 2.490 | 2,236,000 | 5,386,375 | 2.4089 | 2.097 | 2.097 | 2.106 | 2.053 | 2.167 | 2,569,754 | 2.0961 | -0.82% |
| 2021-02-24 | 0 | 2.430 | 2.390 | 2.430 | 2.350 | 2.600 | 4,739,162 | 11,676,936 | 2.4639 | 2.114 | 2.080 | 2.114 | 2.045 | 2.262 | 5,446,548 | 2.1439 | 1.25% |
| 2021-02-23 | 0 | 2.400 | 2.390 | 2.420 | 2.230 | 2.450 | 3,083,500 | 7,185,605 | 2.3303 | 2.088 | 2.080 | 2.106 | 1.940 | 2.132 | 3,543,755 | 2.0277 | 3.90% |
| 2021-02-22 | 0 | 2.310 | 2.300 | 2.310 | 2.260 | 2.400 | 3,970,000 | 9,378,480 | 2.3623 | 2.010 | 2.001 | 2.010 | 1.966 | 2.088 | 4,562,578 | 2.0555 | 2.21% |
| 2021-02-19 | 0 | 2.260 | 2.250 | 2.260 | 2.230 | 2.280 | 1,486,500 | 3,355,495 | 2.2573 | 1.966 | 1.958 | 1.966 | 1.940 | 1.984 | 1,708,381 | 1.9641 | -1.74% |
| 2021-02-18 | 0 | 2.300 | 2.270 | 2.300 | 2.240 | 2.320 | 2,344,000 | 5,353,105 | 2.2837 | 2.001 | 1.975 | 2.001 | 1.949 | 2.019 | 2,693,875 | 1.9871 | 1.32% |
| 2021-02-17 | 0 | 2.270 | 2.260 | 2.270 | 2.230 | 2.300 | 2,721,000 | 6,156,565 | 2.2626 | 1.975 | 1.966 | 1.975 | 1.940 | 2.001 | 3,127,147 | 1.9687 | 0.00% |
| 2021-02-16 | 0 | 2.270 | 2.260 | 2.270 | 2.070 | 2.280 | 3,111,500 | 6,850,560 | 2.2017 | 1.975 | 1.966 | 1.975 | 1.801 | 1.984 | 3,575,935 | 1.9157 | 4.61% |
| 2021-02-11 | 0 | 2.170 | 2.140 | 2.170 | 2.070 | 2.170 | 629,428 | 1,341,243 | 2.1309 | 1.888 | 1.862 | 1.888 | 1.801 | 1.888 | 723,379 | 1.8541 | 2.84% |
| 2021-02-10 | 0 | 2.110 | 2.090 | 2.110 | 2.060 | 2.140 | 2,330,000 | 4,875,425 | 2.0925 | 1.836 | 1.819 | 1.836 | 1.792 | 1.862 | 2,677,785 | 1.8207 | -1.40% |
| 2021-02-09 | 0 | 2.140 | 2.120 | 2.140 | 2.070 | 2.360 | 6,223,000 | 13,537,880 | 2.1755 | 1.862 | 1.845 | 1.862 | 1.801 | 2.053 | 7,151,870 | 1.8929 | -4.89% |
| 2021-02-08 | 0 | 2.250 | 2.250 | 2.260 | 1.980 | 2.340 | 11,924,500 | 25,372,920 | 2.1278 | 1.958 | 1.958 | 1.966 | 1.723 | 2.036 | 13,704,398 | 1.8514 | 18.42% |
| 2021-02-05 | 0 | 1.900 | 1.890 | 1.900 | 1.800 | 1.930 | 5,425,000 | 10,169,570 | 1.8746 | 1.653 | 1.645 | 1.653 | 1.566 | 1.679 | 6,234,757 | 1.6311 | 5.56% |
| 2021-02-04 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.810 | 1,209,500 | 2,172,015 | 1.7958 | 1.566 | 1.566 | 1.575 | 1.540 | 1.575 | 1,390,035 | 1.5626 | 0.56% |
| 2021-02-03 | 0 | 1.790 | 1.770 | 1.790 | 1.760 | 1.790 | 278,500 | 493,700 | 1.7727 | 1.558 | 1.540 | 1.558 | 1.531 | 1.558 | 320,070 | 1.5425 | 1.13% |
| 2021-02-02 | 0 | 1.770 | 1.770 | 1.780 | 1.760 | 1.810 | 730,000 | 1,301,400 | 1.7827 | 1.540 | 1.540 | 1.549 | 1.531 | 1.575 | 838,963 | 1.5512 | 1.14% |
| 2021-02-01 | 0 | 1.750 | 1.730 | 1.750 | 1.740 | 1.760 | 228,500 | 399,610 | 1.7488 | 1.523 | 1.505 | 1.523 | 1.514 | 1.531 | 262,607 | 1.5217 | 0.57% |
| 2021-01-29 | 0 | 1.740 | 1.710 | 1.740 | 1.710 | 1.740 | 257,000 | 443,110 | 1.7242 | 1.514 | 1.488 | 1.514 | 1.488 | 1.514 | 295,361 | 1.5002 | 0.58% |
| 2021-01-28 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.750 | 896,500 | 1,561,905 | 1.7422 | 1.505 | 1.505 | 1.523 | 1.505 | 1.523 | 1,030,315 | 1.5159 | -1.14% |
| 2021-01-27 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.780 | 389,500 | 677,165 | 1.7385 | 1.523 | 1.505 | 1.523 | 1.505 | 1.549 | 447,638 | 1.5128 | 0.00% |
| 2021-01-26 | 0 | 1.750 | 1.740 | 1.750 | 1.750 | 1.790 | 576,000 | 1,017,695 | 1.7668 | 1.523 | 1.514 | 1.523 | 1.523 | 1.558 | 661,976 | 1.5374 | -1.13% |
| 2021-01-25 | 0 | 1.770 | 1.770 | 1.780 | 1.760 | 1.800 | 1,076,178 | 1,916,164 | 1.7805 | 1.540 | 1.540 | 1.549 | 1.531 | 1.566 | 1,236,813 | 1.5493 | 0.57% |
| 2021-01-22 | 0 | 1.760 | 1.740 | 1.760 | 1.690 | 1.760 | 494,000 | 856,505 | 1.7338 | 1.531 | 1.514 | 1.531 | 1.471 | 1.531 | 567,736 | 1.5086 | -0.56% |
| 2021-01-21 | 0 | 1.770 | 1.750 | 1.770 | 1.750 | 1.790 | 1,799,500 | 3,175,585 | 1.7647 | 1.540 | 1.523 | 1.540 | 1.523 | 1.558 | 2,068,101 | 1.5355 | -1.12% |
| 2021-01-20 | 0 | 1.790 | 1.770 | 1.790 | 1.750 | 1.790 | 437,388 | 771,718 | 1.7644 | 1.558 | 1.540 | 1.558 | 1.523 | 1.558 | 502,674 | 1.5352 | 0.00% |
| 2021-01-19 | 0 | 1.790 | 1.770 | 1.790 | 1.760 | 1.820 | 932,500 | 1,668,100 | 1.7888 | 1.558 | 1.540 | 1.558 | 1.531 | 1.584 | 1,071,689 | 1.5565 | 0.00% |
| 2021-01-18 | 0 | 1.790 | 1.790 | 1.800 | 1.740 | 1.810 | 553,463 | 987,096 | 1.7835 | 1.558 | 1.558 | 1.566 | 1.514 | 1.575 | 636,075 | 1.5519 | 1.13% |
| 2021-01-15 | 0 | 1.770 | 1.770 | 1.780 | 1.700 | 1.770 | 492,500 | 855,565 | 1.7372 | 1.540 | 1.540 | 1.549 | 1.479 | 1.540 | 566,013 | 1.5116 | 0.00% |
| 2021-01-14 | 0 | 1.770 | 1.760 | 1.770 | 1.720 | 1.780 | 338,000 | 590,050 | 1.7457 | 1.540 | 1.531 | 1.540 | 1.497 | 1.549 | 388,451 | 1.5190 | 1.72% |
| 2021-01-13 | 0 | 1.740 | 1.730 | 1.740 | 1.700 | 1.810 | 1,067,734 | 1,879,454 | 1.7602 | 1.514 | 1.505 | 1.514 | 1.479 | 1.575 | 1,227,108 | 1.5316 | -0.57% |
| 2021-01-12 | 0 | 1.750 | 1.720 | 1.750 | 1.690 | 1.750 | 255,500 | 439,050 | 1.7184 | 1.523 | 1.497 | 1.523 | 1.471 | 1.523 | 293,637 | 1.4952 | 0.00% |
| 2021-01-11 | 0 | 1.750 | 1.700 | 1.750 | 1.680 | 1.750 | 282,500 | 487,365 | 1.7252 | 1.523 | 1.479 | 1.523 | 1.462 | 1.523 | 324,667 | 1.5011 | 3.55% |
| 2021-01-08 | 0 | 1.690 | 1.680 | 1.690 | 1.690 | 1.710 | 203,500 | 344,735 | 1.6940 | 1.471 | 1.462 | 1.471 | 1.471 | 1.488 | 233,875 | 1.4740 | -1.74% |
| 2021-01-07 | 0 | 1.720 | 1.680 | 1.720 | 1.660 | 1.730 | 629,000 | 1,067,290 | 1.6968 | 1.497 | 1.462 | 1.497 | 1.444 | 1.505 | 722,887 | 1.4764 | -0.58% |
| 2021-01-06 | 0 | 1.730 | 1.700 | 1.730 | 1.670 | 1.730 | 480,000 | 813,420 | 1.6946 | 1.505 | 1.479 | 1.505 | 1.453 | 1.505 | 551,647 | 1.4745 | 0.58% |
| 2021-01-05 | 0 | 1.720 | 1.720 | 1.730 | 1.690 | 1.720 | 352,500 | 599,250 | 1.7000 | 1.497 | 1.497 | 1.505 | 1.471 | 1.497 | 405,116 | 1.4792 | -0.58% |
| 2021-01-04 | 0 | 1.730 | 1.700 | 1.730 | 1.660 | 1.730 | 354,500 | 602,935 | 1.7008 | 1.505 | 1.479 | 1.505 | 1.444 | 1.505 | 407,414 | 1.4799 | 1.17% |
| 2020-12-31 | 0 | 1.710 | 1.680 | 1.710 | 1.680 | 1.730 | 213,911 | 364,478 | 1.7039 | 1.488 | 1.462 | 1.488 | 1.462 | 1.505 | 245,840 | 1.4826 | -1.72% |
| 2020-12-30 | 0 | 1.740 | 1.700 | 1.740 | 1.660 | 1.740 | 305,500 | 520,030 | 1.7022 | 1.514 | 1.479 | 1.514 | 1.444 | 1.514 | 351,100 | 1.4811 | 4.82% |
| 2020-12-29 | 0 | 1.660 | 1.660 | 1.680 | 1.640 | 1.700 | 609,500 | 1,017,355 | 1.6692 | 1.444 | 1.444 | 1.462 | 1.427 | 1.479 | 700,476 | 1.4524 | -2.92% |
| 2020-12-28 | 0 | 1.710 | 1.680 | 1.710 | 1.620 | 1.720 | 135,500 | 229,280 | 1.6921 | 1.488 | 1.462 | 1.488 | 1.410 | 1.497 | 155,725 | 1.4723 | 0.59% |
| 2020-12-24 | 0 | 1.700 | 1.700 | 1.730 | 1.700 | 1.720 | 66,013 | 113,072 | 1.7129 | 1.479 | 1.479 | 1.505 | 1.479 | 1.497 | 75,866 | 1.4904 | -0.58% |
| 2020-12-23 | 0 | 1.710 | 1.700 | 1.710 | 1.680 | 1.750 | 84,000 | 143,820 | 1.7121 | 1.488 | 1.479 | 1.488 | 1.462 | 1.523 | 96,538 | 1.4898 | -1.16% |
| 2020-12-22 | 0 | 1.730 | 1.710 | 1.730 | 1.680 | 1.770 | 814,000 | 1,398,835 | 1.7185 | 1.505 | 1.488 | 1.505 | 1.462 | 1.540 | 935,501 | 1.4953 | -2.81% |
| 2020-12-21 | 0 | 1.780 | 1.760 | 1.780 | 1.760 | 1.780 | 36,500 | 64,820 | 1.7759 | 1.549 | 1.531 | 1.549 | 1.531 | 1.549 | 41,948 | 1.5452 | 1.14% |
| 2020-12-18 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.790 | 220,500 | 391,340 | 1.7748 | 1.531 | 1.531 | 1.540 | 1.523 | 1.558 | 253,413 | 1.5443 | -0.56% |
| 2020-12-17 | 0 | 1.770 | 1.770 | 1.780 | 1.710 | 1.800 | 571,000 | 1,013,320 | 1.7746 | 1.540 | 1.540 | 1.549 | 1.488 | 1.566 | 656,230 | 1.5442 | -0.56% |
| 2020-12-16 | 0 | 1.780 | 1.780 | 1.790 | 1.770 | 1.790 | 21,000 | 37,450 | 1.7833 | 1.549 | 1.549 | 1.558 | 1.540 | 1.558 | 24,135 | 1.5517 | 0.00% |
| 2020-12-15 | 0 | 1.780 | 1.780 | 1.800 | 1.770 | 1.800 | 40,000 | 71,205 | 1.7801 | 1.549 | 1.549 | 1.566 | 1.540 | 1.566 | 45,971 | 1.5489 | 1.14% |
| 2020-12-14 | 0 | 1.760 | 1.760 | 1.790 | 1.760 | 1.820 | 377,500 | 674,880 | 1.7878 | 1.531 | 1.531 | 1.558 | 1.531 | 1.584 | 433,847 | 1.5556 | -2.22% |
| 2020-12-11 | 0 | 1.800 | 1.790 | 1.800 | 1.790 | 1.850 | 401,147 | 730,537 | 1.8211 | 1.566 | 1.558 | 1.566 | 1.558 | 1.610 | 461,024 | 1.5846 | -1.10% |
| 2020-12-10 | 0 | 1.820 | 1.820 | 1.830 | 1.760 | 1.830 | 1,158,500 | 2,101,160 | 1.8137 | 1.584 | 1.584 | 1.592 | 1.531 | 1.592 | 1,331,422 | 1.5781 | 1.11% |
| 2020-12-09 | 0 | 1.800 | 1.770 | 1.800 | 1.750 | 1.800 | 599,000 | 1,062,795 | 1.7743 | 1.566 | 1.540 | 1.566 | 1.523 | 1.566 | 688,409 | 1.5438 | 0.00% |
| 2020-12-08 | 0 | 1.800 | 1.780 | 1.800 | 1.760 | 1.860 | 259,500 | 462,605 | 1.7827 | 1.566 | 1.549 | 1.566 | 1.531 | 1.618 | 298,234 | 1.5511 | -1.64% |
| 2020-12-07 | 0 | 1.830 | 1.830 | 1.840 | 1.750 | 1.850 | 637,000 | 1,144,885 | 1.7973 | 1.592 | 1.592 | 1.601 | 1.523 | 1.610 | 732,081 | 1.5639 | 1.67% |
| 2020-12-04 | 0 | 1.800 | 1.770 | 1.800 | 1.760 | 1.810 | 117,000 | 209,595 | 1.7914 | 1.566 | 1.540 | 1.566 | 1.531 | 1.575 | 134,464 | 1.5587 | -0.55% |
| 2020-12-03 | 0 | 1.810 | 1.800 | 1.810 | 1.730 | 1.810 | 321,500 | 570,210 | 1.7736 | 1.575 | 1.566 | 1.575 | 1.505 | 1.575 | 369,488 | 1.5432 | 1.12% |
| 2020-12-02 | 0 | 1.790 | 1.770 | 1.790 | 1.730 | 1.810 | 453,741 | 808,560 | 1.7820 | 1.558 | 1.540 | 1.558 | 1.505 | 1.575 | 521,468 | 1.5505 | 1.13% |
| 2020-12-01 | 0 | 1.770 | 1.750 | 1.770 | 1.730 | 1.780 | 79,000 | 138,395 | 1.7518 | 1.540 | 1.523 | 1.540 | 1.505 | 1.549 | 90,792 | 1.5243 | 2.31% |
| 2020-11-30 | 0 | 1.730 | 1.730 | 1.740 | 1.720 | 1.780 | 698,500 | 1,225,525 | 1.7545 | 1.505 | 1.505 | 1.514 | 1.497 | 1.549 | 802,761 | 1.5266 | -4.42% |
| 2020-11-27 | 0 | 1.810 | 1.810 | 1.820 | 1.760 | 1.810 | 134,000 | 240,605 | 1.7956 | 1.575 | 1.575 | 1.584 | 1.531 | 1.575 | 154,001 | 1.5624 | 0.56% |
| 2020-11-26 | 0 | 1.800 | 1.770 | 1.800 | 1.770 | 1.800 | 8,500 | 15,140 | 1.7812 | 1.566 | 1.540 | 1.566 | 1.540 | 1.566 | 9,769 | 1.5498 | 1.69% |
| 2020-11-25 | 0 | 1.770 | 1.770 | 1.780 | 1.760 | 1.820 | 359,500 | 640,155 | 1.7807 | 1.540 | 1.540 | 1.549 | 1.531 | 1.584 | 413,160 | 1.5494 | -1.67% |
| 2020-11-24 | 0 | 1.800 | 1.790 | 1.800 | 1.770 | 1.810 | 419,500 | 750,995 | 1.7902 | 1.566 | 1.558 | 1.566 | 1.540 | 1.575 | 482,116 | 1.5577 | -1.64% |
| 2020-11-23 | 0 | 1.830 | 1.800 | 1.830 | 1.790 | 1.860 | 1,204,500 | 2,198,815 | 1.8255 | 1.592 | 1.566 | 1.592 | 1.558 | 1.618 | 1,384,288 | 1.5884 | 2.81% |
| 2020-11-20 | 0 | 1.780 | 1.760 | 1.780 | 1.750 | 1.800 | 443,500 | 784,700 | 1.7693 | 1.549 | 1.531 | 1.549 | 1.523 | 1.566 | 509,699 | 1.5395 | 0.56% |
| 2020-11-19 | 0 | 1.770 | 1.760 | 1.770 | 1.730 | 1.770 | 353,500 | 621,080 | 1.7569 | 1.540 | 1.531 | 1.540 | 1.505 | 1.540 | 406,265 | 1.5288 | 0.00% |
| 2020-11-18 | 0 | 1.770 | 1.770 | 1.790 | 1.740 | 1.780 | 108,500 | 190,915 | 1.7596 | 1.540 | 1.540 | 1.558 | 1.514 | 1.549 | 124,695 | 1.5311 | 0.57% |
| 2020-11-17 | 0 | 1.760 | 1.760 | 1.790 | 1.760 | 1.790 | 325,500 | 577,040 | 1.7728 | 1.531 | 1.531 | 1.558 | 1.531 | 1.558 | 374,085 | 1.5425 | 0.00% |
| 2020-11-16 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.780 | 259,500 | 458,515 | 1.7669 | 1.531 | 1.531 | 1.540 | 1.523 | 1.549 | 298,234 | 1.5374 | -1.68% |
| 2020-11-13 | 0 | 1.790 | 1.750 | 1.790 | 1.740 | 1.830 | 291,500 | 514,175 | 1.7639 | 1.558 | 1.523 | 1.558 | 1.514 | 1.592 | 335,010 | 1.5348 | -0.56% |
| 2020-11-12 | 0 | 1.800 | 1.780 | 1.800 | 1.690 | 1.800 | 948,000 | 1,682,335 | 1.7746 | 1.566 | 1.549 | 1.566 | 1.471 | 1.566 | 1,089,502 | 1.5441 | 4.05% |
| 2020-11-11 | 0 | 1.730 | 1.710 | 1.720 | 1.680 | 1.740 | 846,243 | 1,452,682 | 1.7166 | 1.505 | 1.488 | 1.497 | 1.462 | 1.514 | 972,557 | 1.4937 | 1.76% |
| 2020-11-10 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.720 | 217,500 | 370,055 | 1.7014 | 1.479 | 1.471 | 1.479 | 1.462 | 1.497 | 249,965 | 1.4804 | 0.00% |
| 2020-11-09 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.710 | 302,500 | 513,430 | 1.6973 | 1.479 | 1.471 | 1.479 | 1.462 | 1.488 | 347,652 | 1.4768 | 0.00% |
| 2020-11-06 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.720 | 121,000 | 205,000 | 1.6942 | 1.479 | 1.471 | 1.479 | 1.462 | 1.497 | 139,061 | 1.4742 | -1.16% |
| 2020-11-05 | 0 | 1.720 | 1.710 | 1.720 | 1.680 | 1.720 | 466,000 | 796,080 | 1.7083 | 1.497 | 1.488 | 1.497 | 1.462 | 1.497 | 535,557 | 1.4865 | 0.58% |
| 2020-11-04 | 0 | 1.710 | 1.700 | 1.710 | 1.700 | 1.740 | 291,000 | 499,190 | 1.7154 | 1.488 | 1.479 | 1.488 | 1.479 | 1.514 | 334,436 | 1.4926 | 1.18% |
| 2020-11-03 | 0 | 1.690 | 1.690 | 1.720 | 1.670 | 1.750 | 354,000 | 609,040 | 1.7205 | 1.471 | 1.471 | 1.497 | 1.453 | 1.523 | 406,839 | 1.4970 | 0.60% |
| 2020-11-02 | 0 | 1.680 | 1.680 | 1.700 | 1.630 | 1.680 | 599,500 | 998,600 | 1.6657 | 1.462 | 1.462 | 1.479 | 1.418 | 1.462 | 688,984 | 1.4494 | 1.82% |
| 2020-10-30 | 0 | 1.650 | 1.650 | 1.660 | 1.640 | 1.710 | 934,500 | 1,558,590 | 1.6678 | 1.436 | 1.436 | 1.444 | 1.427 | 1.488 | 1,073,987 | 1.4512 | -3.51% |
| 2020-10-29 | 0 | 1.710 | 1.700 | 1.710 | 1.670 | 1.750 | 256,500 | 436,795 | 1.7029 | 1.488 | 1.479 | 1.488 | 1.453 | 1.523 | 294,786 | 1.4817 | 0.00% |
| 2020-10-28 | 0 | 1.710 | 1.700 | 1.710 | 1.700 | 1.750 | 889,000 | 1,532,135 | 1.7234 | 1.488 | 1.479 | 1.488 | 1.479 | 1.523 | 1,021,696 | 1.4996 | -1.72% |
| 2020-10-27 | 0 | 1.740 | 1.730 | 1.740 | 1.730 | 1.770 | 425,000 | 740,000 | 1.7412 | 1.514 | 1.505 | 1.514 | 1.505 | 1.540 | 488,437 | 1.5150 | -2.79% |
| 2020-10-23 | 0 | 1.790 | 1.760 | 1.790 | 1.740 | 1.800 | 337,500 | 596,925 | 1.7687 | 1.558 | 1.531 | 1.558 | 1.514 | 1.566 | 387,877 | 1.5390 | 0.56% |
| 2020-10-22 | 0 | 1.780 | 1.780 | 1.790 | 1.720 | 1.780 | 679,000 | 1,194,960 | 1.7599 | 1.549 | 1.549 | 1.558 | 1.497 | 1.549 | 780,350 | 1.5313 | -0.56% |
| 2020-10-21 | 0 | 1.790 | 1.760 | 1.790 | 1.750 | 1.810 | 534,500 | 946,185 | 1.7702 | 1.558 | 1.531 | 1.558 | 1.523 | 1.575 | 614,282 | 1.5403 | -0.56% |
| 2020-10-20 | 0 | 1.800 | 1.780 | 1.800 | 1.750 | 1.820 | 929,000 | 1,667,295 | 1.7947 | 1.566 | 1.549 | 1.566 | 1.523 | 1.584 | 1,067,666 | 1.5616 | 1.69% |
| 2020-10-19 | 0 | 1.770 | 1.770 | 1.780 | 1.720 | 1.810 | 2,698,000 | 4,824,430 | 1.7882 | 1.540 | 1.540 | 1.549 | 1.497 | 1.575 | 3,100,714 | 1.5559 | 2.31% |
| 2020-10-16 | 0 | 1.730 | 1.710 | 1.730 | 1.700 | 1.760 | 2,688,500 | 4,649,485 | 1.7294 | 1.505 | 1.488 | 1.505 | 1.479 | 1.531 | 3,089,796 | 1.5048 | 2.98% |
| 2020-10-15 | 0 | 1.680 | 1.670 | 1.680 | 1.660 | 1.750 | 1,212,000 | 2,051,285 | 1.6925 | 1.462 | 1.453 | 1.462 | 1.444 | 1.523 | 1,392,908 | 1.4727 | -2.89% |
| 2020-10-14 | 0 | 1.730 | 1.700 | 1.730 | 1.650 | 1.800 | 750,234 | 1,287,909 | 1.7167 | 1.505 | 1.479 | 1.505 | 1.436 | 1.566 | 862,217 | 1.4937 | 1.76% |
| 2020-10-12 | 0 | 1.700 | 1.680 | 1.700 | 1.670 | 1.730 | 276,000 | 472,460 | 1.7118 | 1.479 | 1.462 | 1.479 | 1.453 | 1.505 | 317,197 | 1.4895 | 0.00% |
| 2020-10-09 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.740 | 830,000 | 1,413,580 | 1.7031 | 1.479 | 1.471 | 1.479 | 1.462 | 1.514 | 953,889 | 1.4819 | -2.30% |
| 2020-10-08 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.770 | 147,000 | 257,395 | 1.7510 | 1.514 | 1.514 | 1.523 | 1.505 | 1.540 | 168,942 | 1.5236 | -2.25% |
| 2020-10-07 | 0 | 1.780 | 1.740 | 1.780 | 1.760 | 1.790 | 57,000 | 100,860 | 1.7695 | 1.549 | 1.514 | 1.549 | 1.531 | 1.558 | 65,508 | 1.5397 | 1.14% |
| 2020-10-06 | 0 | 1.760 | 1.750 | 1.770 | 1.710 | 1.780 | 93,500 | 163,945 | 1.7534 | 1.531 | 1.523 | 1.540 | 1.488 | 1.549 | 107,456 | 1.5257 | 2.33% |
| 2020-10-05 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.770 | 189,000 | 329,390 | 1.7428 | 1.497 | 1.497 | 1.505 | 1.488 | 1.540 | 217,211 | 1.5165 | -2.82% |
| 2020-09-30 | 0 | 1.770 | 1.760 | 1.770 | 1.740 | 1.770 | 212,000 | 371,005 | 1.7500 | 1.540 | 1.531 | 1.540 | 1.514 | 1.540 | 243,644 | 1.5227 | -1.67% |
| 2020-09-29 | 0 | 1.800 | 1.730 | 1.800 | 1.720 | 1.830 | 1,828,000 | 3,277,700 | 1.7931 | 1.566 | 1.505 | 1.566 | 1.497 | 1.592 | 2,100,855 | 1.5602 | 0.00% |
| 2020-09-28 | 0 | 1.800 | 1.800 | 1.810 | 1.670 | 1.850 | 2,239,000 | 4,012,145 | 1.7919 | 1.566 | 1.566 | 1.575 | 1.453 | 1.610 | 2,573,202 | 1.5592 | 9.76% |
| 2020-09-25 | 0 | 1.640 | 1.630 | 1.640 | 1.620 | 1.700 | 644,414 | 1,067,963 | 1.6573 | 1.427 | 1.418 | 1.427 | 1.410 | 1.479 | 740,602 | 1.4420 | -3.53% |
| 2020-09-24 | 0 | 1.700 | 1.700 | 1.730 | 1.700 | 1.740 | 161,700 | 277,586 | 1.7167 | 1.479 | 1.479 | 1.505 | 1.479 | 1.514 | 185,836 | 1.4937 | -2.86% |
| 2020-09-23 | 0 | 1.750 | 1.750 | 1.770 | 1.700 | 1.750 | 145,500 | 251,935 | 1.7315 | 1.523 | 1.523 | 1.540 | 1.479 | 1.523 | 167,218 | 1.5066 | 0.00% |
| 2020-09-22 | 0 | 1.750 | 1.740 | 1.750 | 1.680 | 1.770 | 640,500 | 1,108,045 | 1.7300 | 1.523 | 1.514 | 1.523 | 1.462 | 1.540 | 736,104 | 1.5053 | -1.13% |
| 2020-09-21 | 0 | 1.770 | 1.750 | 1.770 | 1.730 | 1.860 | 1,120,000 | 2,001,085 | 1.7867 | 1.540 | 1.523 | 1.540 | 1.505 | 1.618 | 1,287,176 | 1.5546 | -4.84% |
| 2020-09-18 | 0 | 1.860 | 1.850 | 1.860 | 1.820 | 1.980 | 10,293,500 | 19,326,790 | 1.8776 | 1.618 | 1.610 | 1.618 | 1.584 | 1.723 | 11,829,949 | 1.6337 | 0.54% |
| 2020-09-17 | 0 | 1.850 | 1.850 | 1.860 | 1.800 | 1.850 | 1,012,500 | 1,850,455 | 1.8276 | 1.610 | 1.610 | 1.618 | 1.566 | 1.610 | 1,163,630 | 1.5902 | 2.21% |
| 2020-09-16 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.920 | 618,100 | 1,141,592 | 1.8469 | 1.575 | 1.575 | 1.584 | 1.566 | 1.671 | 710,360 | 1.6071 | -3.21% |
| 2020-09-15 | 0 | 1.870 | 1.860 | 1.870 | 1.780 | 1.920 | 4,286,000 | 7,925,640 | 1.8492 | 1.627 | 1.618 | 1.627 | 1.549 | 1.671 | 4,925,745 | 1.6090 | 10.00% |
| 2020-09-14 | 0 | 1.700 | 1.700 | 1.730 | 1.660 | 1.790 | 624,500 | 1,066,140 | 1.7072 | 1.479 | 1.479 | 1.505 | 1.444 | 1.558 | 717,715 | 1.4855 | -1.73% |
| 2020-09-11 | 0 | 1.730 | 1.720 | 1.730 | 1.670 | 1.870 | 5,097,774 | 9,137,813 | 1.7925 | 1.505 | 1.497 | 1.505 | 1.453 | 1.627 | 5,858,688 | 1.5597 | 1.76% |
| 2020-09-10 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.710 | 69,000 | 117,290 | 1.6999 | 1.479 | 1.462 | 1.479 | 1.462 | 1.488 | 79,299 | 1.4791 | -0.58% |
| 2020-09-09 | 0 | 1.710 | 1.680 | 1.710 | 1.680 | 1.750 | 889,500 | 1,515,530 | 1.7038 | 1.488 | 1.462 | 1.488 | 1.462 | 1.523 | 1,022,270 | 1.4825 | 0.59% |
| 2020-09-08 | 0 | 1.700 | 1.700 | 1.720 | 1.670 | 1.730 | 380,500 | 645,005 | 1.6952 | 1.479 | 1.479 | 1.497 | 1.453 | 1.505 | 437,295 | 1.4750 | -2.30% |
| 2020-09-07 | 0 | 1.740 | 1.700 | 1.740 | 1.700 | 1.760 | 813,000 | 1,410,510 | 1.7349 | 1.514 | 1.479 | 1.514 | 1.479 | 1.531 | 934,352 | 1.5096 | 0.00% |
| 2020-09-04 | 0 | 1.740 | 1.700 | 1.740 | 1.620 | 1.780 | 1,953,000 | 3,398,095 | 1.7399 | 1.514 | 1.479 | 1.514 | 1.410 | 1.549 | 2,244,513 | 1.5140 | 3.57% |
| 2020-09-03 | 0 | 1.680 | 1.630 | 1.680 | 1.650 | 1.690 | 462,000 | 772,435 | 1.6719 | 1.462 | 1.418 | 1.462 | 1.436 | 1.471 | 530,960 | 1.4548 | 0.60% |
| 2020-09-02 | 0 | 1.670 | 1.650 | 1.670 | 1.650 | 1.700 | 108,000 | 179,930 | 1.6660 | 1.453 | 1.436 | 1.453 | 1.436 | 1.479 | 124,121 | 1.4496 | -1.76% |
| 2020-09-01 | 0 | 1.700 | 1.680 | 1.700 | 1.670 | 1.710 | 1,923,500 | 3,254,730 | 1.6921 | 1.479 | 1.462 | 1.479 | 1.453 | 1.488 | 2,210,609 | 1.4723 | 1.80% |
| 2020-08-31 | 0 | 1.670 | 1.670 | 1.680 | 1.590 | 1.670 | 997,000 | 1,629,045 | 1.6339 | 1.453 | 1.453 | 1.462 | 1.383 | 1.453 | 1,145,816 | 1.4217 | 0.60% |
| 2020-08-28 | 0 | 1.660 | 1.640 | 1.650 | 1.640 | 1.670 | 179,000 | 295,695 | 1.6519 | 1.444 | 1.427 | 1.436 | 1.427 | 1.453 | 205,718 | 1.4374 | -1.78% |
| 2020-08-27 | 0 | 1.690 | 1.650 | 1.690 | 1.630 | 1.690 | 840,500 | 1,406,955 | 1.6740 | 1.471 | 1.436 | 1.471 | 1.418 | 1.471 | 965,956 | 1.4565 | 0.60% |
| 2020-08-26 | 0 | 1.680 | 1.660 | 1.680 | 1.640 | 1.680 | 494,500 | 818,250 | 1.6547 | 1.462 | 1.444 | 1.462 | 1.427 | 1.462 | 568,311 | 1.4398 | -1.18% |
| 2020-08-25 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.700 | 394,000 | 666,765 | 1.6923 | 1.479 | 1.462 | 1.479 | 1.462 | 1.479 | 452,810 | 1.4725 | 0.59% |
| 2020-08-24 | 0 | 1.690 | 1.680 | 1.690 | 1.690 | 1.730 | 743,000 | 1,269,090 | 1.7081 | 1.471 | 1.462 | 1.471 | 1.471 | 1.505 | 853,903 | 1.4862 | -0.59% |
| 2020-08-21 | 0 | 1.700 | 1.690 | 1.700 | 1.670 | 1.710 | 795,500 | 1,344,930 | 1.6907 | 1.479 | 1.471 | 1.479 | 1.453 | 1.488 | 914,239 | 1.4711 | -0.58% |
| 2020-08-20 | 0 | 1.710 | 1.710 | 1.730 | 1.650 | 1.720 | 1,200,795 | 2,024,474 | 1.6859 | 1.488 | 1.488 | 1.505 | 1.436 | 1.497 | 1,380,030 | 1.4670 | -1.16% |
| 2020-08-19 | 0 | 1.730 | 1.710 | 1.730 | 1.690 | 1.730 | 374,000 | 639,650 | 1.7103 | 1.505 | 1.488 | 1.505 | 1.471 | 1.505 | 429,825 | 1.4882 | 0.00% |
| 2020-08-18 | 0 | 1.730 | 1.710 | 1.730 | 1.660 | 1.740 | 3,979,000 | 6,807,920 | 1.7110 | 1.505 | 1.488 | 1.505 | 1.444 | 1.514 | 4,572,921 | 1.4887 | 4.85% |
| 2020-08-17 | 0 | 1.650 | 1.640 | 1.650 | 1.550 | 1.650 | 2,430,500 | 3,860,820 | 1.5885 | 1.436 | 1.427 | 1.436 | 1.349 | 1.436 | 2,793,286 | 1.3822 | 7.14% |
| 2020-08-14 | 0 | 1.540 | 1.520 | 1.540 | 1.540 | 1.560 | 360,600 | 557,040 | 1.5448 | 1.340 | 1.323 | 1.340 | 1.340 | 1.357 | 414,425 | 1.3441 | -1.91% |
| 2020-08-13 | 0 | 1.570 | 1.550 | 1.570 | 1.550 | 1.570 | 313,500 | 488,140 | 1.5571 | 1.366 | 1.349 | 1.366 | 1.349 | 1.366 | 360,294 | 1.3548 | -0.63% |
| 2020-08-12 | 0 | 1.580 | 1.550 | 1.580 | 1.500 | 1.580 | 616,435 | 949,464 | 1.5402 | 1.375 | 1.349 | 1.375 | 1.305 | 1.375 | 708,447 | 1.3402 | 0.64% |
| 2020-08-11 | 0 | 1.570 | 1.560 | 1.570 | 1.540 | 1.580 | 362,500 | 566,750 | 1.5634 | 1.366 | 1.357 | 1.366 | 1.340 | 1.375 | 416,608 | 1.3604 | 1.95% |
| 2020-08-10 | 0 | 1.540 | 1.540 | 1.570 | 1.530 | 1.650 | 1,188,600 | 1,846,563 | 1.5536 | 1.340 | 1.340 | 1.366 | 1.331 | 1.436 | 1,366,015 | 1.3518 | -3.14% |
| 2020-08-07 | 0 | 1.590 | 1.590 | 1.630 | 1.580 | 1.660 | 1,472,000 | 2,358,675 | 1.6024 | 1.383 | 1.383 | 1.418 | 1.375 | 1.444 | 1,691,717 | 1.3942 | -3.05% |
| 2020-08-06 | 0 | 1.640 | 1.640 | 1.670 | 1.630 | 1.730 | 1,058,000 | 1,746,455 | 1.6507 | 1.427 | 1.427 | 1.453 | 1.418 | 1.505 | 1,215,921 | 1.4363 | -4.09% |
| 2020-08-05 | 0 | 1.710 | 1.700 | 1.710 | 1.650 | 1.740 | 626,600 | 1,048,527 | 1.6734 | 1.488 | 1.479 | 1.488 | 1.436 | 1.514 | 720,129 | 1.4560 | 0.59% |
| 2020-08-04 | 0 | 1.700 | 1.680 | 1.700 | 1.650 | 1.750 | 621,500 | 1,045,015 | 1.6814 | 1.479 | 1.462 | 1.479 | 1.436 | 1.523 | 714,268 | 1.4631 | 0.00% |
| 2020-08-03 | 0 | 1.700 | 1.690 | 1.700 | 1.630 | 1.700 | 581,500 | 965,135 | 1.6597 | 1.479 | 1.471 | 1.479 | 1.418 | 1.479 | 668,297 | 1.4442 | 1.19% |
| 2020-07-31 | 0 | 1.680 | 1.660 | 1.680 | 1.640 | 1.680 | 516,500 | 854,945 | 1.6553 | 1.462 | 1.444 | 1.462 | 1.427 | 1.462 | 593,595 | 1.4403 | 0.00% |
| 2020-07-30 | 0 | 1.680 | 1.660 | 1.680 | 1.630 | 1.790 | 2,065,500 | 3,489,520 | 1.6894 | 1.462 | 1.444 | 1.462 | 1.418 | 1.558 | 2,373,805 | 1.4700 | -6.67% |
| 2020-07-29 | 0 | 1.800 | 1.780 | 1.800 | 1.750 | 1.810 | 935,500 | 1,659,045 | 1.7734 | 1.566 | 1.549 | 1.566 | 1.523 | 1.575 | 1,075,136 | 1.5431 | -1.64% |
| 2020-07-28 | 0 | 1.830 | 1.820 | 1.830 | 1.740 | 1.940 | 3,892,500 | 7,181,690 | 1.8450 | 1.592 | 1.584 | 1.592 | 1.514 | 1.688 | 4,473,510 | 1.6054 | 1.10% |
| 2020-07-27 | 0 | 1.810 | 1.800 | 1.810 | 1.600 | 1.820 | 5,528,500 | 9,386,790 | 1.6979 | 1.575 | 1.566 | 1.575 | 1.392 | 1.584 | 6,353,706 | 1.4774 | 14.56% |
| 2020-07-24 | 0 | 1.580 | 1.520 | 1.580 | 1.480 | 1.580 | 1,270,500 | 1,922,480 | 1.5132 | 1.375 | 1.323 | 1.375 | 1.288 | 1.375 | 1,460,140 | 1.3166 | 1.94% |
| 2020-07-23 | 0 | 1.550 | 1.510 | 1.550 | 1.480 | 1.550 | 806,028 | 1,218,597 | 1.5119 | 1.349 | 1.314 | 1.349 | 1.288 | 1.349 | 926,339 | 1.3155 | 1.97% |
| 2020-07-22 | 0 | 1.520 | 1.500 | 1.520 | 1.480 | 1.520 | 953,000 | 1,435,700 | 1.5065 | 1.323 | 1.305 | 1.323 | 1.288 | 1.323 | 1,095,249 | 1.3108 | 1.33% |
| 2020-07-21 | 0 | 1.500 | 1.490 | 1.500 | 1.440 | 1.520 | 3,650,500 | 5,460,335 | 1.4958 | 1.305 | 1.296 | 1.305 | 1.253 | 1.323 | 4,195,388 | 1.3015 | 2.74% |
| 2020-07-20 | 0 | 1.460 | 1.460 | 1.480 | 1.400 | 1.470 | 551,000 | 791,380 | 1.4363 | 1.270 | 1.270 | 1.288 | 1.218 | 1.279 | 633,244 | 1.2497 | 1.39% |
| 2020-07-17 | 0 | 1.440 | 1.440 | 1.450 | 1.370 | 1.460 | 1,172,705 | 1,669,196 | 1.4234 | 1.253 | 1.253 | 1.262 | 1.192 | 1.270 | 1,347,748 | 1.2385 | 4.35% |
| 2020-07-16 | 0 | 1.380 | 1.380 | 1.410 | 1.370 | 1.460 | 1,327,000 | 1,862,425 | 1.4035 | 1.201 | 1.201 | 1.227 | 1.192 | 1.270 | 1,525,073 | 1.2212 | -0.72% |
| 2020-07-15 | 0 | 1.390 | 1.390 | 1.410 | 1.390 | 1.410 | 241,500 | 337,340 | 1.3969 | 1.209 | 1.209 | 1.227 | 1.209 | 1.227 | 277,547 | 1.2154 | -1.42% |
| 2020-07-14 | 0 | 1.410 | 1.410 | 1.420 | 1.390 | 1.450 | 670,500 | 945,045 | 1.4095 | 1.227 | 1.227 | 1.236 | 1.209 | 1.262 | 770,582 | 1.2264 | -0.70% |
| 2020-07-13 | 0 | 1.420 | 1.410 | 1.420 | 1.390 | 1.430 | 461,130 | 651,827 | 1.4135 | 1.236 | 1.227 | 1.236 | 1.209 | 1.244 | 529,960 | 1.2300 | -0.70% |
| 2020-07-10 | 0 | 1.430 | 1.400 | 1.430 | 1.390 | 1.450 | 899,500 | 1,276,875 | 1.4195 | 1.244 | 1.218 | 1.244 | 1.209 | 1.262 | 1,033,763 | 1.2352 | -1.38% |
| 2020-07-09 | 0 | 1.450 | 1.450 | 1.480 | 1.400 | 1.460 | 855,500 | 1,234,110 | 1.4426 | 1.262 | 1.262 | 1.288 | 1.218 | 1.270 | 983,195 | 1.2552 | 0.69% |
| 2020-07-08 | 0 | 1.440 | 1.440 | 1.450 | 1.400 | 1.440 | 664,500 | 946,190 | 1.4239 | 1.253 | 1.253 | 1.262 | 1.218 | 1.253 | 763,686 | 1.2390 | 0.00% |
| 2020-07-07 | 0 | 1.440 | 1.430 | 1.440 | 1.420 | 1.500 | 837,500 | 1,217,245 | 1.4534 | 1.253 | 1.244 | 1.253 | 1.236 | 1.305 | 962,509 | 1.2647 | -5.26% |
| 2020-07-06 | 0 | 1.520 | 1.500 | 1.520 | 1.440 | 1.520 | 1,222,000 | 1,813,680 | 1.4842 | 1.323 | 1.305 | 1.323 | 1.253 | 1.323 | 1,404,401 | 1.2914 | 7.04% |
| 2020-07-03 | 0 | 1.420 | 1.400 | 1.420 | 1.390 | 1.430 | 484,000 | 681,155 | 1.4073 | 1.236 | 1.218 | 1.236 | 1.209 | 1.244 | 556,244 | 1.2246 | 1.43% |
| 2020-07-02 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.400 | 247,000 | 342,455 | 1.3865 | 1.218 | 1.201 | 1.218 | 1.201 | 1.218 | 283,868 | 1.2064 | 1.45% |
| 2020-06-30 | 0 | 1.380 | 1.370 | 1.390 | 1.370 | 1.410 | 263,000 | 367,500 | 1.3973 | 1.201 | 1.192 | 1.209 | 1.192 | 1.227 | 302,256 | 1.2159 | 0.73% |
| 2020-06-29 | 0 | 1.370 | 1.370 | 1.430 | 1.350 | 1.390 | 412,500 | 566,990 | 1.3745 | 1.192 | 1.192 | 1.244 | 1.175 | 1.209 | 474,071 | 1.1960 | -0.72% |
| 2020-06-26 | 0 | 1.380 | 1.370 | 1.380 | 1.370 | 1.400 | 139,500 | 193,220 | 1.3851 | 1.201 | 1.192 | 1.201 | 1.192 | 1.218 | 160,322 | 1.2052 | -2.82% |
| 2020-06-24 | 0 | 1.420 | 1.400 | 1.420 | 1.380 | 1.440 | 767,500 | 1,082,355 | 1.4102 | 1.236 | 1.218 | 1.236 | 1.201 | 1.253 | 882,060 | 1.2271 | 2.90% |
| 2020-06-23 | 0 | 1.380 | 1.360 | 1.380 | 1.360 | 1.400 | 288,000 | 398,752 | 1.3846 | 1.201 | 1.183 | 1.201 | 1.183 | 1.218 | 330,988 | 1.2047 | -2.13% |
| 2020-06-22 | 0 | 1.410 | 1.380 | 1.410 | 1.350 | 1.410 | 743,500 | 1,026,470 | 1.3806 | 1.227 | 1.201 | 1.227 | 1.175 | 1.227 | 854,478 | 1.2013 | 3.68% |
| 2020-06-19 | 0 | 1.360 | 1.350 | 1.360 | 1.360 | 1.400 | 448,500 | 618,125 | 1.3782 | 1.183 | 1.175 | 1.183 | 1.183 | 1.218 | 515,445 | 1.1992 | -2.16% |
| 2020-06-18 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.400 | 254,000 | 353,525 | 1.3918 | 1.209 | 1.209 | 1.218 | 1.201 | 1.218 | 291,913 | 1.2111 | -1.42% |
| 2020-06-17 | 0 | 1.410 | 1.400 | 1.410 | 1.380 | 1.420 | 558,500 | 781,350 | 1.3990 | 1.227 | 1.218 | 1.227 | 1.201 | 1.236 | 641,864 | 1.2173 | 0.71% |
| 2020-06-16 | 0 | 1.400 | 1.400 | 1.410 | 1.390 | 1.400 | 629,500 | 880,380 | 1.3985 | 1.218 | 1.218 | 1.227 | 1.209 | 1.218 | 723,462 | 1.2169 | 0.00% |
| 2020-06-15 | 0 | 1.400 | 1.370 | 1.400 | 1.360 | 1.420 | 486,000 | 668,655 | 1.3758 | 1.218 | 1.192 | 1.218 | 1.183 | 1.236 | 558,542 | 1.1971 | 1.45% |
| 2020-06-12 | 0 | 1.380 | 1.370 | 1.390 | 1.360 | 1.390 | 476,500 | 654,565 | 1.3737 | 1.201 | 1.192 | 1.209 | 1.183 | 1.209 | 547,624 | 1.1953 | -1.43% |
| 2020-06-11 | 0 | 1.400 | 1.390 | 1.400 | 1.380 | 1.440 | 686,098 | 958,044 | 1.3964 | 1.218 | 1.209 | 1.218 | 1.201 | 1.253 | 788,508 | 1.2150 | -2.78% |
| 2020-06-10 | 0 | 1.440 | 1.410 | 1.440 | 1.390 | 1.440 | 678,000 | 947,480 | 1.3975 | 1.253 | 1.227 | 1.253 | 1.209 | 1.253 | 779,201 | 1.2160 | 2.86% |
| 2020-06-09 | 0 | 1.400 | 1.390 | 1.400 | 1.380 | 1.450 | 982,000 | 1,374,240 | 1.3994 | 1.218 | 1.209 | 1.218 | 1.201 | 1.262 | 1,128,577 | 1.2177 | -3.45% |
| 2020-06-08 | 0 | 1.450 | 1.430 | 1.450 | 1.360 | 1.450 | 509,000 | 705,255 | 1.3856 | 1.262 | 1.244 | 1.262 | 1.183 | 1.262 | 584,975 | 1.2056 | 5.07% |
| 2020-06-05 | 0 | 1.380 | 1.350 | 1.380 | 1.340 | 1.390 | 1,014,500 | 1,378,210 | 1.3585 | 1.201 | 1.175 | 1.201 | 1.166 | 1.209 | 1,165,928 | 1.1821 | 2.22% |
| 2020-06-04 | 0 | 1.350 | 1.350 | 1.370 | 1.340 | 1.380 | 617,000 | 834,565 | 1.3526 | 1.175 | 1.175 | 1.192 | 1.166 | 1.201 | 709,096 | 1.1769 | -1.48% |
| 2020-06-03 | 0 | 1.440 | 1.430 | 1.450 | 1.420 | 1.470 | 675,000 | 972,960 | 1.4414 | 1.192 | 1.184 | 1.201 | 1.176 | 1.217 | 815,244 | 1.1935 | -0.69% |
| 2020-06-02 | 0 | 1.450 | 1.440 | 1.450 | 1.400 | 1.450 | 234,000 | 333,695 | 1.4260 | 1.201 | 1.192 | 1.201 | 1.159 | 1.201 | 282,618 | 1.1807 | 5.84% |
| 2020-06-01 | 0 | 1.370 | 1.370 | 1.400 | 1.340 | 1.400 | 1,019,500 | 1,386,790 | 1.3603 | 1.134 | 1.134 | 1.159 | 1.109 | 1.159 | 1,231,320 | 1.1263 | -1.44% |
| 2020-05-29 | 0 | 1.390 | 1.390 | 1.420 | 1.380 | 1.420 | 700,883 | 974,084 | 1.3898 | 1.151 | 1.151 | 1.176 | 1.143 | 1.176 | 846,504 | 1.1507 | -2.11% |
| 2020-05-28 | 0 | 1.420 | 1.410 | 1.420 | 1.410 | 1.430 | 234,000 | 333,225 | 1.4240 | 1.176 | 1.167 | 1.176 | 1.167 | 1.184 | 282,618 | 1.1791 | -2.07% |
| 2020-05-27 | 0 | 1.450 | 1.420 | 1.470 | 1.420 | 1.470 | 136,500 | 197,035 | 1.4435 | 1.201 | 1.176 | 1.217 | 1.176 | 1.217 | 164,860 | 1.1952 | -0.68% |
| 2020-05-26 | 0 | 1.460 | 1.450 | 1.460 | 1.430 | 1.480 | 280,000 | 406,365 | 1.4513 | 1.209 | 1.201 | 1.209 | 1.184 | 1.225 | 338,175 | 1.2016 | 0.00% |
| 2020-05-25 | 0 | 1.460 | 1.440 | 1.460 | 1.420 | 1.510 | 273,000 | 396,930 | 1.4540 | 1.209 | 1.192 | 1.209 | 1.176 | 1.250 | 329,721 | 1.2038 | 0.69% |
| 2020-05-22 | 0 | 1.450 | 1.440 | 1.460 | 1.420 | 1.470 | 529,000 | 761,170 | 1.4389 | 1.201 | 1.192 | 1.209 | 1.176 | 1.217 | 638,909 | 1.1914 | -3.97% |
| 2020-05-21 | 0 | 1.510 | 1.500 | 1.510 | 1.480 | 1.530 | 544,500 | 816,335 | 1.4992 | 1.250 | 1.242 | 1.250 | 1.225 | 1.267 | 657,630 | 1.2413 | -1.31% |
| 2020-05-20 | 0 | 1.530 | 1.510 | 1.530 | 1.440 | 1.530 | 152,000 | 229,039 | 1.5068 | 1.267 | 1.250 | 1.267 | 1.192 | 1.267 | 183,581 | 1.2476 | 1.32% |
| 2020-05-19 | 0 | 1.510 | 1.510 | 1.520 | 1.500 | 1.530 | 687,000 | 1,039,732 | 1.5134 | 1.250 | 1.250 | 1.259 | 1.242 | 1.267 | 829,737 | 1.2531 | -3.21% |
| 2020-05-18 | 0 | 1.560 | 1.540 | 1.560 | 1.490 | 1.560 | 547,000 | 830,705 | 1.5187 | 1.292 | 1.275 | 1.292 | 1.234 | 1.292 | 660,649 | 1.2574 | 1.96% |
| 2020-05-15 | 0 | 1.530 | 1.530 | 1.560 | 1.500 | 1.560 | 192,500 | 294,595 | 1.5304 | 1.267 | 1.267 | 1.292 | 1.242 | 1.292 | 232,495 | 1.2671 | -2.55% |
| 2020-05-14 | 0 | 1.570 | 1.560 | 1.570 | 1.520 | 1.570 | 389,000 | 600,650 | 1.5441 | 1.300 | 1.292 | 1.300 | 1.259 | 1.300 | 469,822 | 1.2785 | -3.09% |
| 2020-05-13 | 0 | 1.620 | 1.610 | 1.620 | 1.590 | 1.640 | 174,328 | 283,197 | 1.6245 | 1.341 | 1.333 | 1.341 | 1.316 | 1.358 | 210,548 | 1.3450 | 0.00% |
| 2020-05-12 | 0 | 1.620 | 1.610 | 1.620 | 1.600 | 1.620 | 199,000 | 319,347 | 1.6048 | 1.341 | 1.333 | 1.341 | 1.325 | 1.341 | 240,346 | 1.3287 | 0.00% |
| 2020-05-11 | 0 | 1.620 | 1.610 | 1.640 | 1.580 | 1.620 | 112,000 | 180,545 | 1.6120 | 1.341 | 1.333 | 1.358 | 1.308 | 1.341 | 135,270 | 1.3347 | 0.00% |
| 2020-05-08 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 259,000 | 414,527 | 1.6005 | 1.341 | 1.325 | 1.341 | 1.325 | 1.341 | 312,812 | 1.3252 | 1.89% |
| 2020-05-07 | 0 | 1.590 | 1.580 | 1.590 | 1.560 | 1.620 | 186,500 | 296,075 | 1.5875 | 1.316 | 1.308 | 1.316 | 1.292 | 1.341 | 225,249 | 1.3144 | -1.85% |
| 2020-05-06 | 0 | 1.620 | 1.570 | 1.620 | 1.570 | 1.620 | 299,000 | 480,010 | 1.6054 | 1.341 | 1.300 | 1.341 | 1.300 | 1.341 | 361,123 | 1.3292 | -0.61% |
| 2020-05-05 | 0 | 1.630 | 1.540 | 1.630 | 1.530 | 1.630 | 131,000 | 202,510 | 1.5459 | 1.350 | 1.275 | 1.350 | 1.267 | 1.350 | 158,218 | 1.2799 | 5.84% |
| 2020-05-04 | 0 | 1.540 | 1.540 | 1.550 | 1.520 | 1.550 | 251,500 | 388,080 | 1.5431 | 1.275 | 1.275 | 1.283 | 1.259 | 1.283 | 303,754 | 1.2776 | -4.94% |
| 2020-04-29 | 0 | 1.620 | 1.620 | 1.630 | 1.540 | 1.660 | 800,500 | 1,283,905 | 1.6039 | 1.341 | 1.341 | 1.350 | 1.275 | 1.374 | 966,819 | 1.3280 | 3.18% |
| 2020-04-28 | 0 | 1.570 | 1.540 | 1.570 | 1.510 | 1.580 | 172,000 | 263,830 | 1.5339 | 1.300 | 1.275 | 1.300 | 1.250 | 1.308 | 207,736 | 1.2700 | 2.61% |
| 2020-04-27 | 0 | 1.530 | 1.510 | 1.550 | 1.510 | 1.540 | 18,000 | 27,640 | 1.5356 | 1.267 | 1.250 | 1.283 | 1.250 | 1.275 | 21,740 | 1.2714 | -1.29% |
| 2020-04-24 | 0 | 1.550 | 1.510 | 1.550 | 1.460 | 1.550 | 182,000 | 273,710 | 1.5039 | 1.283 | 1.250 | 1.283 | 1.209 | 1.283 | 219,814 | 1.2452 | 1.97% |
| 2020-04-23 | 0 | 1.520 | 1.510 | 1.550 | 1.500 | 1.560 | 187,000 | 286,110 | 1.5300 | 1.259 | 1.250 | 1.283 | 1.242 | 1.292 | 225,853 | 1.2668 | -1.94% |
| 2020-04-22 | 0 | 1.550 | 1.500 | 1.550 | 1.460 | 1.550 | 221,500 | 329,870 | 1.4893 | 1.283 | 1.242 | 1.283 | 1.209 | 1.283 | 267,521 | 1.2331 | 1.31% |
| 2020-04-21 | 0 | 1.530 | 1.480 | 1.530 | 1.480 | 1.560 | 301,500 | 450,980 | 1.4958 | 1.267 | 1.225 | 1.267 | 1.225 | 1.292 | 364,142 | 1.2385 | -2.55% |
| 2020-04-20 | 0 | 1.570 | 1.570 | 1.600 | 1.540 | 1.590 | 84,000 | 132,145 | 1.5732 | 1.300 | 1.300 | 1.325 | 1.275 | 1.316 | 101,453 | 1.3025 | -0.63% |
| 2020-04-17 | 0 | 1.580 | 1.570 | 1.580 | 1.540 | 1.580 | 131,000 | 205,250 | 1.5668 | 1.308 | 1.300 | 1.308 | 1.275 | 1.308 | 158,218 | 1.2973 | 0.00% |
| 2020-04-16 | 0 | 1.580 | 1.550 | 1.580 | 1.540 | 1.610 | 63,606 | 100,618 | 1.5819 | 1.308 | 1.283 | 1.308 | 1.275 | 1.333 | 76,821 | 1.3098 | -1.86% |
| 2020-04-15 | 0 | 1.610 | 1.600 | 1.610 | 1.570 | 1.670 | 235,795 | 386,182 | 1.6378 | 1.333 | 1.325 | 1.333 | 1.300 | 1.383 | 284,786 | 1.3560 | 0.62% |
| 2020-04-14 | 0 | 1.600 | 1.570 | 1.600 | 1.510 | 1.610 | 711,000 | 1,114,630 | 1.5677 | 1.325 | 1.300 | 1.325 | 1.250 | 1.333 | 858,723 | 1.2980 | 3.90% |
| 2020-04-09 | 0 | 1.540 | 1.530 | 1.540 | 1.430 | 1.540 | 340,500 | 514,795 | 1.5119 | 1.275 | 1.267 | 1.275 | 1.184 | 1.275 | 411,245 | 1.2518 | 1.32% |
| 2020-04-08 | 0 | 1.520 | 1.500 | 1.520 | 1.490 | 1.520 | 128,000 | 192,415 | 1.5032 | 1.259 | 1.242 | 1.259 | 1.234 | 1.259 | 154,594 | 1.2446 | -1.30% |
| 2020-04-07 | 0 | 1.540 | 1.530 | 1.540 | 1.480 | 1.600 | 768,500 | 1,172,100 | 1.5252 | 1.275 | 1.267 | 1.275 | 1.225 | 1.325 | 928,170 | 1.2628 | 0.00% |
| 2020-04-06 | 0 | 1.540 | 1.540 | 1.610 | 1.380 | 1.540 | 1,497,500 | 2,154,815 | 1.4389 | 1.275 | 1.275 | 1.333 | 1.143 | 1.275 | 1,808,633 | 1.1914 | 6.94% |
| 2020-04-03 | 0 | 1.440 | 1.410 | 1.430 | 1.410 | 1.450 | 452,500 | 642,715 | 1.4204 | 1.192 | 1.167 | 1.184 | 1.167 | 1.201 | 546,515 | 1.1760 | -2.04% |
| 2020-04-02 | 0 | 1.470 | 1.430 | 1.470 | 1.390 | 1.470 | 144,000 | 204,975 | 1.4234 | 1.217 | 1.184 | 1.217 | 1.151 | 1.217 | 173,919 | 1.1786 | 2.08% |
| 2020-04-01 | 0 | 1.440 | 1.440 | 1.460 | 1.430 | 1.510 | 193,500 | 280,790 | 1.4511 | 1.192 | 1.192 | 1.209 | 1.184 | 1.250 | 233,703 | 1.2015 | -4.00% |
| 2020-03-31 | 0 | 1.500 | 1.440 | 1.500 | 1.410 | 1.500 | 531,000 | 761,825 | 1.4347 | 1.242 | 1.192 | 1.242 | 1.167 | 1.242 | 641,325 | 1.1879 | 1.35% |
| 2020-03-30 | 0 | 1.480 | 1.450 | 1.480 | 1.390 | 1.480 | 225,000 | 320,825 | 1.4259 | 1.225 | 1.201 | 1.225 | 1.151 | 1.225 | 271,748 | 1.1806 | 1.37% |
| 2020-03-27 | 0 | 1.460 | 1.430 | 1.460 | 1.410 | 1.470 | 164,000 | 237,140 | 1.4460 | 1.209 | 1.184 | 1.209 | 1.167 | 1.217 | 198,074 | 1.1972 | 2.10% |
| 2020-03-26 | 0 | 1.430 | 1.430 | 1.440 | 1.400 | 1.440 | 279,000 | 395,725 | 1.4184 | 1.184 | 1.184 | 1.192 | 1.159 | 1.192 | 336,967 | 1.1744 | 0.00% |
| 2020-03-25 | 0 | 1.430 | 1.410 | 1.430 | 1.400 | 1.450 | 638,000 | 902,450 | 1.4145 | 1.184 | 1.167 | 1.184 | 1.159 | 1.201 | 770,556 | 1.1712 | 4.38% |
| 2020-03-24 | 0 | 1.370 | 1.370 | 1.380 | 1.310 | 1.410 | 379,500 | 528,080 | 1.3915 | 1.134 | 1.134 | 1.143 | 1.085 | 1.167 | 458,348 | 1.1521 | -0.72% |
| 2020-03-23 | 0 | 1.380 | 1.440 | 1.450 | 1.360 | 1.410 | 707,000 | 974,670 | 1.3786 | 1.143 | 1.192 | 1.201 | 1.126 | 1.167 | 853,892 | 1.1414 | -4.83% |
| 2020-03-20 | 0 | 1.450 | 1.440 | 1.450 | 1.370 | 1.490 | 461,500 | 667,120 | 1.4455 | 1.201 | 1.192 | 1.201 | 1.134 | 1.234 | 557,385 | 1.1969 | 0.69% |
| 2020-03-19 | 0 | 1.440 | 1.440 | 1.460 | 1.370 | 1.510 | 1,026,000 | 1,459,720 | 1.4227 | 1.192 | 1.192 | 1.209 | 1.134 | 1.250 | 1,239,170 | 1.1780 | -4.00% |
| 2020-03-18 | 0 | 1.500 | 1.500 | 1.510 | 1.500 | 1.590 | 861,500 | 1,318,585 | 1.5306 | 1.242 | 1.242 | 1.250 | 1.242 | 1.316 | 1,040,492 | 1.2673 | -5.66% |
| 2020-03-17 | 0 | 1.590 | 1.560 | 1.590 | 1.550 | 1.700 | 1,569,500 | 2,490,375 | 1.5867 | 1.316 | 1.292 | 1.316 | 1.283 | 1.408 | 1,895,592 | 1.3138 | -8.62% |
| 2020-03-16 | 0 | 1.740 | 1.710 | 1.740 | 1.730 | 1.910 | 591,300 | 1,070,493 | 1.8104 | 1.441 | 1.416 | 1.441 | 1.432 | 1.581 | 714,153 | 1.4990 | -8.90% |
| 2020-03-13 | 0 | 1.910 | 1.890 | 1.910 | 1.850 | 1.910 | 485,500 | 913,270 | 1.8811 | 1.581 | 1.565 | 1.581 | 1.532 | 1.581 | 586,371 | 1.5575 | -2.55% |
| 2020-03-12 | 0 | 1.960 | 1.930 | 1.960 | 1.900 | 2.030 | 210,300 | 410,546 | 1.9522 | 1.623 | 1.598 | 1.623 | 1.573 | 1.681 | 253,994 | 1.6164 | -1.01% |
| 2020-03-11 | 0 | 1.980 | 1.970 | 1.990 | 1.960 | 2.010 | 150,992 | 298,863 | 1.9793 | 1.639 | 1.631 | 1.648 | 1.623 | 1.664 | 182,363 | 1.6388 | 0.00% |
| 2020-03-10 | 0 | 1.980 | 1.950 | 1.980 | 1.900 | 1.980 | 323,500 | 628,022 | 1.9413 | 1.639 | 1.615 | 1.639 | 1.573 | 1.639 | 390,713 | 1.6074 | -0.50% |
| 2020-03-09 | 0 | 1.990 | 1.980 | 1.990 | 1.940 | 2.050 | 883,000 | 1,737,745 | 1.9680 | 1.648 | 1.639 | 1.648 | 1.606 | 1.697 | 1,066,459 | 1.6295 | -3.40% |
| 2020-03-06 | 0 | 2.060 | 2.050 | 2.060 | 2.030 | 2.100 | 225,000 | 466,050 | 2.0713 | 1.706 | 1.697 | 1.706 | 1.681 | 1.739 | 271,748 | 1.7150 | 0.00% |
| 2020-03-05 | 0 | 2.060 | 2.060 | 2.080 | 2.020 | 2.080 | 397,500 | 815,545 | 2.0517 | 1.706 | 1.706 | 1.722 | 1.673 | 1.722 | 480,088 | 1.6987 | 0.00% |
| 2020-03-04 | 0 | 2.060 | 2.030 | 2.060 | 2.030 | 2.060 | 194,000 | 396,675 | 2.0447 | 1.706 | 1.681 | 1.706 | 1.681 | 1.706 | 234,307 | 1.6930 | 0.49% |
| 2020-03-03 | 0 | 2.050 | 2.030 | 2.050 | 2.020 | 2.050 | 71,000 | 144,450 | 2.0345 | 1.697 | 1.681 | 1.697 | 1.673 | 1.697 | 85,752 | 1.6845 | 1.49% |
| 2020-03-02 | 0 | 2.020 | 2.000 | 2.030 | 2.000 | 2.040 | 141,500 | 286,690 | 2.0261 | 1.673 | 1.656 | 1.681 | 1.656 | 1.689 | 170,899 | 1.6775 | 0.00% |
| 2020-02-28 | 0 | 2.020 | 2.000 | 2.020 | 1.990 | 2.020 | 245,500 | 491,385 | 2.0016 | 1.673 | 1.656 | 1.673 | 1.648 | 1.673 | 296,507 | 1.6572 | -0.49% |
| 2020-02-27 | 0 | 2.030 | 2.000 | 2.030 | - | - | 0 | 0 | - | 1.681 | 1.656 | 1.681 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 2.030 | 2.010 | 2.040 | 2.000 | 2.030 | 175,000 | 353,545 | 2.0203 | 1.681 | 1.664 | 1.689 | 1.656 | 1.681 | 211,359 | 1.6727 | -0.49% |
| 2020-02-25 | 0 | 2.040 | 2.030 | 2.040 | 1.990 | 2.040 | 77,000 | 155,245 | 2.0162 | 1.689 | 1.681 | 1.689 | 1.648 | 1.689 | 92,998 | 1.6693 | 0.00% |
| 2020-02-24 | 0 | 2.040 | 2.020 | 2.040 | 2.000 | 2.040 | 165,000 | 331,485 | 2.0090 | 1.689 | 1.673 | 1.689 | 1.656 | 1.689 | 199,282 | 1.6634 | -0.97% |
| 2020-02-21 | 0 | 2.060 | 2.050 | 2.060 | 2.030 | 2.060 | 481,000 | 983,915 | 2.0456 | 1.706 | 1.697 | 1.706 | 1.681 | 1.706 | 580,937 | 1.6937 | -0.96% |
| 2020-02-20 | 0 | 2.080 | 2.070 | 2.080 | 2.050 | 2.080 | 112,000 | 230,410 | 2.0572 | 1.722 | 1.714 | 1.722 | 1.697 | 1.722 | 135,270 | 1.7033 | -0.48% |
| 2020-02-19 | 0 | 2.090 | 2.070 | 2.090 | 2.070 | 2.100 | 24,500 | 50,960 | 2.0800 | 1.730 | 1.714 | 1.730 | 1.714 | 1.739 | 29,590 | 1.7222 | -0.48% |
| 2020-02-18 | 0 | 2.100 | 2.060 | 2.110 | 2.080 | 2.120 | 85,000 | 178,205 | 2.0965 | 1.739 | 1.706 | 1.747 | 1.722 | 1.755 | 102,660 | 1.7359 | 0.00% |
| 2020-02-17 | 0 | 2.100 | 2.100 | 2.120 | 2.060 | 2.100 | 294,000 | 612,410 | 2.0830 | 1.739 | 1.739 | 1.755 | 1.706 | 1.739 | 355,084 | 1.7247 | 0.48% |
| 2020-02-14 | 0 | 2.090 | 2.070 | 2.090 | 2.040 | 2.100 | 176,500 | 364,595 | 2.0657 | 1.730 | 1.714 | 1.730 | 1.689 | 1.739 | 213,171 | 1.7103 | -0.48% |
| 2020-02-13 | 0 | 2.100 | 2.090 | 2.100 | 2.030 | 2.090 | 105,500 | 216,165 | 2.0490 | 1.739 | 1.730 | 1.739 | 1.681 | 1.730 | 127,420 | 1.6965 | 1.45% |
| 2020-02-12 | 0 | 2.070 | 2.050 | 2.070 | 2.020 | 2.070 | 279,962 | 571,187 | 2.0402 | 1.714 | 1.697 | 1.714 | 1.673 | 1.714 | 338,129 | 1.6893 | 0.49% |
| 2020-02-11 | 0 | 2.060 | 2.030 | 2.060 | 2.020 | 2.080 | 463,500 | 943,605 | 2.0358 | 1.706 | 1.681 | 1.706 | 1.673 | 1.722 | 559,801 | 1.6856 | -1.44% |
| 2020-02-10 | 0 | 2.090 | 2.060 | 2.090 | 2.030 | 2.090 | 19,000 | 39,260 | 2.0663 | 1.730 | 1.706 | 1.730 | 1.681 | 1.730 | 22,948 | 1.7109 | 1.95% |
| 2020-02-07 | 0 | 2.050 | 2.050 | 2.060 | 2.030 | 2.070 | 101,000 | 206,560 | 2.0451 | 1.697 | 1.697 | 1.706 | 1.681 | 1.714 | 121,985 | 1.6933 | -1.44% |
| 2020-02-06 | 0 | 2.080 | 2.050 | 2.080 | 2.020 | 2.090 | 231,500 | 480,685 | 2.0764 | 1.722 | 1.697 | 1.722 | 1.673 | 1.730 | 279,598 | 1.7192 | 0.97% |
| 2020-02-05 | 0 | 2.060 | 2.050 | 2.060 | 2.020 | 2.070 | 107,000 | 218,660 | 2.0436 | 1.706 | 1.697 | 1.706 | 1.673 | 1.714 | 129,231 | 1.6920 | 0.98% |
| 2020-02-04 | 0 | 2.040 | 2.030 | 2.040 | 2.020 | 2.090 | 463,500 | 950,275 | 2.0502 | 1.689 | 1.681 | 1.689 | 1.673 | 1.730 | 559,801 | 1.6975 | 1.49% |
| 2020-02-03 | 0 | 2.010 | 2.010 | 2.040 | 1.970 | 2.020 | 502,500 | 1,002,010 | 1.9940 | 1.664 | 1.664 | 1.689 | 1.631 | 1.673 | 606,904 | 1.6510 | -0.50% |
| 2020-01-31 | 0 | 2.020 | 1.990 | 2.020 | 1.990 | 2.040 | 378,500 | 759,275 | 2.0060 | 1.673 | 1.648 | 1.673 | 1.648 | 1.689 | 457,140 | 1.6609 | -0.98% |
| 2020-01-30 | 0 | 2.040 | 2.010 | 2.040 | 2.000 | 2.120 | 482,000 | 989,415 | 2.0527 | 1.689 | 1.664 | 1.689 | 1.656 | 1.755 | 582,144 | 1.6996 | -3.77% |
| 2020-01-29 | 0 | 2.120 | 2.120 | 2.140 | 2.120 | 2.170 | 282,500 | 603,385 | 2.1359 | 1.755 | 1.755 | 1.772 | 1.755 | 1.797 | 341,195 | 1.7684 | -2.75% |
| 2020-01-24 | 0 | 2.180 | 2.160 | 2.180 | 2.100 | 2.180 | 131,000 | 279,650 | 2.1347 | 1.805 | 1.788 | 1.805 | 1.739 | 1.805 | 158,218 | 1.7675 | 0.93% |
| 2020-01-23 | 0 | 2.160 | 2.160 | 2.180 | 2.130 | 2.260 | 335,500 | 730,735 | 2.1780 | 1.788 | 1.788 | 1.805 | 1.764 | 1.871 | 405,206 | 1.8034 | -4.85% |
| 2020-01-22 | 0 | 2.270 | 2.240 | 2.280 | 2.220 | 2.270 | 22,500 | 50,470 | 2.2431 | 1.879 | 1.855 | 1.888 | 1.838 | 1.879 | 27,175 | 1.8572 | 1.79% |
| 2020-01-21 | 0 | 2.230 | 2.230 | 2.240 | 2.210 | 2.250 | 243,500 | 541,270 | 2.2229 | 1.846 | 1.846 | 1.855 | 1.830 | 1.863 | 294,092 | 1.8405 | -1.33% |
| 2020-01-20 | 0 | 2.260 | 2.250 | 2.260 | 2.250 | 2.290 | 221,500 | 501,380 | 2.2636 | 1.871 | 1.863 | 1.871 | 1.863 | 1.896 | 267,521 | 1.8742 | -1.74% |
| 2020-01-17 | 0 | 2.300 | 2.290 | 2.300 | 2.230 | 2.310 | 313,200 | 716,587 | 2.2880 | 1.904 | 1.896 | 1.904 | 1.846 | 1.913 | 378,273 | 1.8944 | 0.88% |
| 2020-01-16 | 0 | 2.280 | 2.250 | 2.280 | 2.240 | 2.280 | 91,000 | 205,450 | 2.2577 | 1.888 | 1.863 | 1.888 | 1.855 | 1.888 | 109,907 | 1.8693 | 0.00% |
| 2020-01-15 | 0 | 2.280 | 2.270 | 2.280 | 2.220 | 2.280 | 210,355 | 473,813 | 2.2524 | 1.888 | 1.879 | 1.888 | 1.838 | 1.888 | 254,060 | 1.8650 | 1.33% |
| 2020-01-14 | 0 | 2.250 | 2.250 | 2.270 | 2.250 | 2.310 | 367,500 | 835,810 | 2.2743 | 1.863 | 1.863 | 1.879 | 1.863 | 1.913 | 443,855 | 1.8831 | -2.17% |
| 2020-01-13 | 0 | 2.300 | 2.270 | 2.300 | 2.290 | 2.320 | 258,797 | 597,121 | 2.3073 | 1.904 | 1.879 | 1.904 | 1.896 | 1.921 | 312,567 | 1.9104 | -0.43% |
| 2020-01-10 | 0 | 2.310 | 2.280 | 2.310 | 2.260 | 2.310 | 143,500 | 326,820 | 2.2775 | 1.913 | 1.888 | 1.913 | 1.871 | 1.913 | 173,315 | 1.8857 | 1.76% |
| 2020-01-09 | 0 | 2.270 | 2.260 | 2.270 | 2.220 | 2.270 | 91,000 | 205,475 | 2.2580 | 1.879 | 1.871 | 1.879 | 1.838 | 1.879 | 109,907 | 1.8695 | 0.00% |
| 2020-01-08 | 0 | 2.270 | 2.250 | 2.270 | 2.220 | 2.280 | 104,500 | 234,780 | 2.2467 | 1.879 | 1.863 | 1.879 | 1.838 | 1.888 | 126,212 | 1.8602 | -0.44% |
| 2020-01-07 | 0 | 2.280 | 2.260 | 2.280 | 2.260 | 2.320 | 806,000 | 1,850,815 | 2.2963 | 1.888 | 1.871 | 1.888 | 1.871 | 1.921 | 973,461 | 1.9013 | -0.44% |
| 2020-01-06 | 0 | 2.290 | 2.270 | 2.290 | 2.270 | 2.320 | 379,000 | 864,200 | 2.2802 | 1.896 | 1.879 | 1.896 | 1.879 | 1.921 | 457,744 | 1.8880 | -1.29% |
| 2020-01-03 | 0 | 2.320 | 2.310 | 2.320 | 2.290 | 2.320 | 289,500 | 668,825 | 2.3103 | 1.921 | 1.913 | 1.921 | 1.896 | 1.921 | 349,649 | 1.9128 | 0.87% |
| 2020-01-02 | 0 | 2.300 | 2.290 | 2.310 | 2.260 | 2.310 | 562,000 | 1,289,245 | 2.2940 | 1.904 | 1.896 | 1.913 | 1.871 | 1.913 | 678,766 | 1.8994 | 1.77% |
| 2019-12-31 | 0 | 2.260 | 2.260 | 2.270 | 2.250 | 2.300 | 128,000 | 290,070 | 2.2662 | 1.871 | 1.871 | 1.879 | 1.863 | 1.904 | 154,594 | 1.8763 | 0.00% |
| 2019-12-30 | 0 | 2.260 | 2.260 | 2.310 | 2.250 | 2.300 | 342,000 | 778,260 | 2.2756 | 1.871 | 1.871 | 1.913 | 1.863 | 1.904 | 413,057 | 1.8841 | 0.44% |
| 2019-12-27 | 0 | 2.250 | 2.250 | 2.260 | 2.170 | 2.300 | 640,500 | 1,435,905 | 2.2419 | 1.863 | 1.863 | 1.871 | 1.797 | 1.904 | 773,576 | 1.8562 | -2.17% |
| 2019-12-24 | 0 | 2.300 | 2.280 | 2.310 | 2.280 | 2.300 | 123,000 | 281,520 | 2.2888 | 1.904 | 1.888 | 1.913 | 1.888 | 1.904 | 148,555 | 1.8950 | 0.88% |
| 2019-12-23 | 0 | 2.280 | 2.270 | 2.280 | 2.240 | 2.300 | 1,138,000 | 2,582,325 | 2.2692 | 1.888 | 1.879 | 1.888 | 1.855 | 1.904 | 1,374,440 | 1.8788 | -3.39% |
| 2019-12-20 | 0 | 2.360 | 2.360 | 2.380 | 2.350 | 2.450 | 1,990,500 | 4,786,440 | 2.4046 | 1.954 | 1.954 | 1.971 | 1.946 | 2.029 | 2,404,063 | 1.9910 | 0.85% |
| 2019-12-19 | 0 | 2.340 | 2.320 | 2.340 | 2.200 | 2.350 | 1,493,000 | 3,412,795 | 2.2859 | 1.937 | 1.921 | 1.937 | 1.822 | 1.946 | 1,803,198 | 1.8926 | 6.85% |
| 2019-12-18 | 0 | 2.190 | 2.180 | 2.190 | 2.130 | 2.190 | 297,500 | 650,430 | 2.1863 | 1.813 | 1.805 | 1.813 | 1.764 | 1.813 | 359,311 | 1.8102 | 0.46% |
| 2019-12-17 | 0 | 2.180 | 2.150 | 2.180 | 2.150 | 2.190 | 522,000 | 1,133,282 | 2.1710 | 1.805 | 1.780 | 1.805 | 1.780 | 1.813 | 630,455 | 1.7976 | 1.40% |
| 2019-12-16 | 0 | 2.150 | 2.150 | 2.180 | 2.130 | 2.180 | 690,000 | 1,490,907 | 2.1607 | 1.780 | 1.780 | 1.805 | 1.764 | 1.805 | 833,360 | 1.7890 | -0.46% |
| 2019-12-13 | 0 | 2.160 | 2.150 | 2.160 | 2.120 | 2.190 | 652,817 | 1,399,561 | 2.1439 | 1.788 | 1.780 | 1.788 | 1.755 | 1.813 | 788,452 | 1.7751 | -1.37% |
| 2019-12-12 | 0 | 2.190 | 2.170 | 2.190 | 2.130 | 2.190 | 169,000 | 366,080 | 2.1662 | 1.813 | 1.797 | 1.813 | 1.764 | 1.813 | 204,113 | 1.7935 | 2.82% |
| 2019-12-11 | 0 | 2.130 | 2.120 | 2.130 | 2.100 | 2.180 | 611,751 | 1,306,682 | 2.1360 | 1.764 | 1.755 | 1.764 | 1.739 | 1.805 | 738,853 | 1.7685 | -2.29% |
| 2019-12-10 | 0 | 2.180 | 2.180 | 2.190 | 2.160 | 2.200 | 196,500 | 427,190 | 2.1740 | 1.805 | 1.805 | 1.813 | 1.788 | 1.822 | 237,326 | 1.8000 | 0.00% |
| 2019-12-09 | 0 | 2.180 | 2.160 | 2.180 | 2.180 | 2.180 | 513,500 | 1,117,015 | 2.1753 | 1.805 | 1.788 | 1.805 | 1.805 | 1.805 | 620,189 | 1.8011 | -0.46% |
| 2019-12-06 | 0 | 2.190 | 2.150 | 2.190 | 2.140 | 2.190 | 212,000 | 458,100 | 2.1608 | 1.813 | 1.780 | 1.813 | 1.772 | 1.813 | 256,047 | 1.7891 | 0.92% |
| 2019-12-05 | 0 | 2.170 | 2.150 | 2.170 | 2.150 | 2.200 | 179,500 | 390,455 | 2.1752 | 1.797 | 1.780 | 1.797 | 1.780 | 1.822 | 216,794 | 1.8010 | -0.91% |
| 2019-12-04 | 0 | 2.190 | 2.180 | 2.190 | 2.140 | 2.190 | 433,000 | 937,560 | 2.1653 | 1.813 | 1.805 | 1.813 | 1.772 | 1.813 | 522,964 | 1.7928 | 0.92% |
| 2019-12-03 | 0 | 2.170 | 2.150 | 2.170 | 2.130 | 2.180 | 591,500 | 1,271,940 | 2.1504 | 1.797 | 1.780 | 1.797 | 1.764 | 1.805 | 714,395 | 1.7804 | 0.93% |
| 2019-12-02 | 0 | 2.150 | 2.150 | 2.160 | 2.070 | 2.160 | 666,500 | 1,413,735 | 2.1211 | 1.780 | 1.780 | 1.788 | 1.714 | 1.788 | 804,978 | 1.7562 | 1.42% |
| 2019-11-29 | 0 | 2.120 | 2.100 | 2.120 | 2.100 | 2.140 | 167,500 | 355,835 | 2.1244 | 1.755 | 1.739 | 1.755 | 1.739 | 1.772 | 202,301 | 1.7589 | -0.93% |
| 2019-11-28 | 0 | 2.140 | 2.120 | 2.140 | 2.110 | 2.150 | 119,500 | 254,570 | 2.1303 | 1.772 | 1.755 | 1.772 | 1.747 | 1.780 | 144,328 | 1.7638 | -0.93% |
| 2019-11-27 | 0 | 2.160 | 2.120 | 2.160 | 2.130 | 2.170 | 240,500 | 516,570 | 2.1479 | 1.788 | 1.755 | 1.788 | 1.764 | 1.797 | 290,468 | 1.7784 | 0.00% |
| 2019-11-26 | 0 | 2.160 | 2.150 | 2.160 | 2.110 | 2.180 | 664,000 | 1,431,220 | 2.1555 | 1.788 | 1.780 | 1.788 | 1.747 | 1.805 | 801,958 | 1.7847 | 1.89% |
| 2019-11-25 | 0 | 2.120 | 2.100 | 2.120 | 2.100 | 2.130 | 230,000 | 485,405 | 2.1105 | 1.755 | 1.739 | 1.755 | 1.739 | 1.764 | 277,787 | 1.7474 | 0.95% |
| 2019-11-22 | 0 | 2.100 | 2.100 | 2.120 | 2.040 | 2.110 | 1,056,000 | 2,183,285 | 2.0675 | 1.739 | 1.739 | 1.755 | 1.689 | 1.747 | 1,275,403 | 1.7118 | 1.45% |
| 2019-11-21 | 0 | 2.070 | 2.050 | 2.070 | 2.050 | 2.080 | 361,000 | 745,665 | 2.0656 | 1.714 | 1.697 | 1.714 | 1.697 | 1.722 | 436,004 | 1.7102 | 0.00% |
| 2019-11-20 | 0 | 2.070 | 2.070 | 2.090 | 2.070 | 2.100 | 106,500 | 221,615 | 2.0809 | 1.714 | 1.714 | 1.730 | 1.714 | 1.739 | 128,627 | 1.7229 | -0.48% |
| 2019-11-19 | 0 | 2.080 | 2.070 | 2.100 | 2.050 | 2.100 | 209,500 | 435,450 | 2.0785 | 1.722 | 1.714 | 1.739 | 1.697 | 1.739 | 253,027 | 1.7210 | 0.00% |
| 2019-11-18 | 0 | 2.080 | 2.080 | 2.090 | 2.060 | 2.100 | 62,500 | 130,155 | 2.0825 | 1.722 | 1.722 | 1.730 | 1.706 | 1.739 | 75,486 | 1.7242 | 0.97% |
| 2019-11-15 | 0 | 2.060 | 2.060 | 2.100 | 2.050 | 2.090 | 254,500 | 524,860 | 2.0623 | 1.706 | 1.706 | 1.739 | 1.697 | 1.730 | 307,377 | 1.7075 | -1.90% |
| 2019-11-14 | 0 | 2.100 | 2.050 | 2.120 | 2.050 | 2.100 | 97,500 | 201,970 | 2.0715 | 1.739 | 1.697 | 1.755 | 1.697 | 1.739 | 117,757 | 1.7151 | 0.96% |
| 2019-11-13 | 0 | 2.080 | 2.060 | 2.100 | 2.060 | 2.110 | 325,880 | 676,698 | 2.0765 | 1.722 | 1.706 | 1.739 | 1.706 | 1.747 | 393,588 | 1.7193 | -1.42% |
| 2019-11-12 | 0 | 2.110 | 2.080 | 2.110 | 2.100 | 2.130 | 365,000 | 770,915 | 2.1121 | 1.747 | 1.722 | 1.747 | 1.739 | 1.764 | 440,835 | 1.7488 | -1.40% |
| 2019-11-11 | 0 | 2.140 | 2.090 | 2.140 | 2.080 | 2.150 | 183,000 | 385,910 | 2.1088 | 1.772 | 1.730 | 1.772 | 1.722 | 1.780 | 221,022 | 1.7460 | 0.00% |
| 2019-11-08 | 0 | 2.140 | 2.120 | 2.150 | 2.130 | 2.150 | 158,500 | 339,200 | 2.1401 | 1.772 | 1.755 | 1.780 | 1.764 | 1.780 | 191,431 | 1.7719 | 0.00% |
| 2019-11-07 | 0 | 2.140 | 2.130 | 2.190 | 2.130 | 2.170 | 50,500 | 107,815 | 2.1350 | 1.772 | 1.764 | 1.813 | 1.764 | 1.797 | 60,992 | 1.7677 | 0.00% |
| 2019-11-06 | 0 | 2.140 | 2.130 | 2.160 | 2.120 | 2.160 | 196,505 | 421,465 | 2.1448 | 1.772 | 1.764 | 1.788 | 1.755 | 1.788 | 237,333 | 1.7758 | -0.47% |
| 2019-11-05 | 0 | 2.150 | 2.120 | 2.150 | 2.110 | 2.180 | 321,500 | 686,270 | 2.1346 | 1.780 | 1.755 | 1.780 | 1.747 | 1.805 | 388,298 | 1.7674 | 2.38% |
| 2019-11-04 | 0 | 2.100 | 2.090 | 2.110 | 2.060 | 2.110 | 316,000 | 661,830 | 2.0944 | 1.739 | 1.730 | 1.747 | 1.706 | 1.747 | 381,655 | 1.7341 | 1.94% |
| 2019-11-01 | 0 | 2.060 | 2.060 | 2.080 | 2.050 | 2.070 | 132,000 | 272,420 | 2.0638 | 1.706 | 1.706 | 1.722 | 1.697 | 1.714 | 159,425 | 1.7088 | -0.48% |
| 2019-10-31 | 0 | 2.070 | 2.060 | 2.070 | 2.060 | 2.080 | 211,500 | 436,475 | 2.0637 | 1.714 | 1.706 | 1.714 | 1.706 | 1.722 | 255,443 | 1.7087 | 0.49% |
| 2019-10-30 | 0 | 2.060 | 2.050 | 2.060 | 2.030 | 2.070 | 452,500 | 930,375 | 2.0561 | 1.706 | 1.697 | 1.706 | 1.681 | 1.714 | 546,515 | 1.7024 | 0.00% |
| 2019-10-29 | 0 | 2.060 | 2.040 | 2.060 | 2.020 | 2.120 | 745,500 | 1,535,730 | 2.0600 | 1.706 | 1.689 | 1.706 | 1.673 | 1.755 | 900,391 | 1.7056 | -0.48% |
| 2019-10-28 | 0 | 2.070 | 2.070 | 2.090 | 2.050 | 2.090 | 141,500 | 293,115 | 2.0715 | 1.714 | 1.714 | 1.730 | 1.697 | 1.730 | 170,899 | 1.7151 | -0.48% |
| 2019-10-25 | 0 | 2.080 | 2.070 | 2.080 | 2.070 | 2.080 | 124,500 | 258,025 | 2.0725 | 1.722 | 1.714 | 1.722 | 1.714 | 1.722 | 150,367 | 1.7160 | 0.00% |
| 2019-10-24 | 0 | 2.080 | 2.060 | 2.080 | 2.020 | 2.090 | 496,500 | 1,012,710 | 2.0397 | 1.722 | 1.706 | 1.722 | 1.673 | 1.730 | 599,657 | 1.6888 | 1.46% |
| 2019-10-23 | 0 | 2.050 | 2.050 | 2.060 | 2.050 | 2.110 | 1,074,500 | 2,208,735 | 2.0556 | 1.697 | 1.697 | 1.706 | 1.697 | 1.747 | 1,297,747 | 1.7020 | -1.91% |
| 2019-10-22 | 0 | 2.090 | 2.100 | 2.120 | 2.060 | 2.130 | 570,000 | 1,182,130 | 2.0739 | 1.730 | 1.739 | 1.755 | 1.706 | 1.764 | 688,428 | 1.7171 | -0.95% |
| 2019-10-21 | 0 | 2.110 | 2.090 | 2.110 | 2.080 | 2.160 | 577,500 | 1,222,725 | 2.1173 | 1.747 | 1.730 | 1.747 | 1.722 | 1.788 | 697,486 | 1.7530 | -1.86% |
| 2019-10-18 | 0 | 2.150 | 2.150 | 2.160 | 2.110 | 2.180 | 239,500 | 514,225 | 2.1471 | 1.780 | 1.780 | 1.788 | 1.747 | 1.805 | 289,261 | 1.7777 | 1.42% |
| 2019-10-17 | 0 | 2.120 | 2.100 | 2.140 | 2.100 | 2.140 | 176,000 | 373,070 | 2.1197 | 1.755 | 1.739 | 1.772 | 1.739 | 1.772 | 212,567 | 1.7551 | 0.47% |
| 2019-10-16 | 0 | 2.110 | 2.100 | 2.110 | 2.100 | 2.130 | 470,000 | 994,660 | 2.1163 | 1.747 | 1.739 | 1.747 | 1.739 | 1.764 | 567,651 | 1.7522 | 0.96% |
| 2019-10-15 | 0 | 2.090 | 2.080 | 2.100 | 2.060 | 2.100 | 96,500 | 200,565 | 2.0784 | 1.730 | 1.722 | 1.739 | 1.706 | 1.739 | 116,550 | 1.7209 | -0.48% |
| 2019-10-14 | 0 | 2.100 | 2.080 | 2.130 | 2.060 | 2.100 | 462,000 | 960,560 | 2.0791 | 1.739 | 1.722 | 1.764 | 1.706 | 1.739 | 557,989 | 1.7215 | 2.94% |
| 2019-10-11 | 0 | 2.040 | 2.030 | 2.090 | 2.040 | 2.090 | 103,868 | 214,294 | 2.0631 | 1.689 | 1.681 | 1.730 | 1.689 | 1.730 | 125,448 | 1.7082 | -0.49% |
| 2019-10-10 | 0 | 2.050 | 2.050 | 2.090 | 2.040 | 2.080 | 85,500 | 175,290 | 2.0502 | 1.697 | 1.697 | 1.730 | 1.689 | 1.722 | 103,264 | 1.6975 | -0.97% |
| 2019-10-09 | 0 | 2.070 | 2.070 | 2.090 | 2.040 | 2.070 | 188,500 | 386,695 | 2.0514 | 1.714 | 1.714 | 1.730 | 1.689 | 1.714 | 227,664 | 1.6985 | -1.43% |
| 2019-10-08 | 0 | 2.100 | 2.020 | 2.100 | 2.000 | 2.100 | 257,000 | 525,640 | 2.0453 | 1.739 | 1.673 | 1.739 | 1.656 | 1.739 | 310,396 | 1.6934 | 2.94% |
| 2019-10-04 | 0 | 2.040 | 2.040 | 2.060 | 2.030 | 2.070 | 1,142,500 | 2,341,575 | 2.0495 | 1.689 | 1.689 | 1.706 | 1.681 | 1.714 | 1,379,875 | 1.6969 | -0.49% |
| 2019-10-03 | 0 | 2.050 | 2.040 | 2.060 | 2.030 | 2.060 | 1,418,500 | 2,896,480 | 2.0419 | 1.697 | 1.689 | 1.706 | 1.681 | 1.706 | 1,713,219 | 1.6907 | 0.00% |
| 2019-10-02 | 0 | 2.050 | 2.040 | 2.060 | 2.050 | 2.080 | 23,500 | 48,210 | 2.0515 | 1.697 | 1.689 | 1.706 | 1.697 | 1.722 | 28,383 | 1.6986 | -0.97% |
| 2019-09-30 | 0 | 2.070 | 2.060 | 2.070 | 2.000 | 2.130 | 254,500 | 520,165 | 2.0439 | 1.714 | 1.706 | 1.714 | 1.656 | 1.764 | 307,377 | 1.6923 | 0.98% |
| 2019-09-27 | 0 | 2.050 | 2.040 | 2.050 | 2.040 | 2.080 | 85,000 | 174,745 | 2.0558 | 1.697 | 1.689 | 1.697 | 1.689 | 1.722 | 102,660 | 1.7022 | 0.49% |
| 2019-09-26 | 0 | 2.040 | 2.040 | 2.060 | 2.040 | 2.090 | 144,000 | 295,555 | 2.0525 | 1.689 | 1.689 | 1.706 | 1.689 | 1.730 | 173,919 | 1.6994 | -1.45% |
| 2019-09-25 | 0 | 2.070 | 2.040 | 2.070 | 2.070 | 2.100 | 255,500 | 530,745 | 2.0773 | 1.714 | 1.689 | 1.714 | 1.714 | 1.739 | 308,585 | 1.7199 | -0.48% |
| 2019-09-24 | 0 | 2.080 | 2.060 | 2.080 | 2.060 | 2.100 | 45,000 | 93,265 | 2.0726 | 1.722 | 1.706 | 1.722 | 1.706 | 1.739 | 54,350 | 1.7160 | 0.00% |
| 2019-09-23 | 0 | 2.080 | 2.040 | 2.080 | 2.050 | 2.120 | 84,500 | 175,165 | 2.0730 | 1.722 | 1.689 | 1.722 | 1.697 | 1.755 | 102,056 | 1.7164 | -0.48% |
| 2019-09-20 | 0 | 2.090 | 2.060 | 2.090 | 2.030 | 2.110 | 325,000 | 670,325 | 2.0625 | 1.730 | 1.706 | 1.730 | 1.681 | 1.747 | 392,525 | 1.7077 | 0.48% |
| 2019-09-19 | 0 | 2.080 | 2.050 | 2.080 | 2.050 | 2.120 | 66,500 | 137,145 | 2.0623 | 1.722 | 1.697 | 1.722 | 1.697 | 1.755 | 80,317 | 1.7076 | -0.48% |
| 2019-09-18 | 0 | 2.090 | 2.080 | 2.090 | 2.070 | 2.190 | 191,500 | 405,470 | 2.1173 | 1.730 | 1.722 | 1.730 | 1.714 | 1.813 | 231,288 | 1.7531 | -1.88% |
| 2019-09-17 | 0 | 2.130 | 2.110 | 2.130 | 2.110 | 2.200 | 390,000 | 837,765 | 2.1481 | 1.764 | 1.747 | 1.764 | 1.747 | 1.822 | 471,030 | 1.7786 | -3.18% |
| 2019-09-16 | 0 | 2.200 | 2.180 | 2.200 | 2.140 | 2.250 | 479,014 | 1,054,540 | 2.2015 | 1.822 | 1.805 | 1.822 | 1.772 | 1.863 | 578,538 | 1.8228 | 1.85% |
| 2019-09-13 | 0 | 2.160 | 2.140 | 2.160 | 2.070 | 2.160 | 725,000 | 1,522,940 | 2.1006 | 1.788 | 1.772 | 1.788 | 1.714 | 1.788 | 875,632 | 1.7392 | 1.89% |
| 2019-09-12 | 0 | 2.120 | 2.110 | 2.130 | 2.030 | 2.130 | 578,000 | 1,203,075 | 2.0814 | 1.755 | 1.747 | 1.764 | 1.681 | 1.764 | 698,090 | 1.7234 | 4.95% |
| 2019-09-11 | 0 | 2.020 | 2.020 | 2.030 | 2.020 | 2.040 | 693,947 | 1,408,705 | 2.0300 | 1.673 | 1.673 | 1.681 | 1.673 | 1.689 | 838,127 | 1.6808 | 0.50% |
| 2019-09-10 | 0 | 2.010 | 2.000 | 2.010 | 1.990 | 2.050 | 298,000 | 596,355 | 2.0012 | 1.664 | 1.656 | 1.664 | 1.648 | 1.697 | 359,915 | 1.6569 | 1.01% |
| 2019-09-09 | 0 | 1.990 | 1.990 | 2.010 | 1.980 | 2.030 | 567,000 | 1,135,615 | 2.0028 | 1.648 | 1.648 | 1.664 | 1.639 | 1.681 | 684,805 | 1.6583 | -1.49% |
| 2019-09-06 | 0 | 2.020 | 2.020 | 2.050 | 2.010 | 2.050 | 369,500 | 746,910 | 2.0214 | 1.673 | 1.673 | 1.697 | 1.664 | 1.697 | 446,270 | 1.6737 | 1.00% |
| 2019-09-05 | 0 | 2.000 | 2.000 | 2.010 | 2.000 | 2.040 | 358,500 | 723,610 | 2.0184 | 1.656 | 1.656 | 1.664 | 1.656 | 1.689 | 432,985 | 1.6712 | -1.48% |
| 2019-09-04 | 0 | 2.030 | 2.000 | 2.020 | 1.980 | 2.040 | 1,085,500 | 2,170,515 | 1.9996 | 1.681 | 1.656 | 1.673 | 1.639 | 1.689 | 1,311,032 | 1.6556 | 1.00% |
| 2019-09-03 | 0 | 2.010 | 1.990 | 2.010 | 1.990 | 2.040 | 438,500 | 881,675 | 2.0107 | 1.664 | 1.648 | 1.664 | 1.648 | 1.689 | 529,606 | 1.6648 | 2.03% |
| 2019-09-02 | 0 | 1.970 | 1.960 | 1.980 | 1.920 | 2.020 | 435,500 | 857,130 | 1.9682 | 1.631 | 1.623 | 1.639 | 1.590 | 1.673 | 525,983 | 1.6296 | 1.55% |
| 2019-08-30 | 0 | 1.940 | 1.930 | 1.940 | 1.910 | 1.970 | 431,000 | 833,390 | 1.9336 | 1.606 | 1.598 | 1.606 | 1.581 | 1.631 | 520,548 | 1.6010 | -1.02% |
| 2019-08-29 | 0 | 1.960 | 1.950 | 1.980 | 1.930 | 1.980 | 451,000 | 875,710 | 1.9417 | 1.623 | 1.615 | 1.639 | 1.598 | 1.639 | 544,703 | 1.6077 | 0.51% |
| 2019-08-28 | 0 | 1.950 | 1.930 | 1.960 | 1.920 | 1.980 | 273,500 | 533,555 | 1.9508 | 1.615 | 1.598 | 1.623 | 1.590 | 1.639 | 330,325 | 1.6152 | -0.51% |
| 2019-08-27 | 0 | 1.960 | 1.950 | 1.960 | 1.940 | 2.010 | 376,500 | 743,715 | 1.9753 | 1.623 | 1.615 | 1.623 | 1.606 | 1.664 | 454,725 | 1.6355 | -0.51% |
| 2019-08-26 | 0 | 1.970 | 1.960 | 1.970 | 1.870 | 2.000 | 553,000 | 1,076,155 | 1.9460 | 1.631 | 1.623 | 1.631 | 1.548 | 1.656 | 667,896 | 1.6113 | -2.96% |
| 2019-08-23 | 0 | 2.030 | 2.030 | 2.040 | 2.000 | 2.080 | 301,500 | 608,985 | 2.0199 | 1.681 | 1.681 | 1.689 | 1.656 | 1.722 | 364,142 | 1.6724 | -0.49% |
| 2019-08-22 | 0 | 2.040 | 2.030 | 2.040 | 2.000 | 2.050 | 123,500 | 250,632 | 2.0294 | 1.689 | 1.681 | 1.689 | 1.656 | 1.697 | 149,159 | 1.6803 | 0.99% |
| 2019-08-21 | 0 | 2.020 | 2.020 | 2.050 | 1.990 | 2.080 | 597,500 | 1,213,930 | 2.0317 | 1.673 | 1.673 | 1.697 | 1.648 | 1.722 | 721,642 | 1.6822 | -1.94% |
| 2019-08-20 | 0 | 2.060 | 2.060 | 2.090 | 2.050 | 2.110 | 270,448 | 562,494 | 2.0799 | 1.706 | 1.706 | 1.730 | 1.697 | 1.747 | 326,639 | 1.7221 | 0.49% |
| 2019-08-19 | 0 | 2.050 | 2.040 | 2.080 | 1.920 | 2.050 | 765,000 | 1,546,165 | 2.0211 | 1.697 | 1.689 | 1.722 | 1.590 | 1.697 | 923,943 | 1.6734 | 4.59% |
| 2019-08-16 | 0 | 1.960 | 1.950 | 2.000 | 1.950 | 2.030 | 422,500 | 844,510 | 1.9988 | 1.623 | 1.615 | 1.656 | 1.615 | 1.681 | 510,282 | 1.6550 | -1.01% |
| 2019-08-15 | 0 | 1.980 | 1.960 | 1.980 | 1.910 | 2.010 | 676,500 | 1,333,630 | 1.9714 | 1.639 | 1.623 | 1.639 | 1.581 | 1.664 | 817,055 | 1.6322 | -1.49% |
| 2019-08-14 | 0 | 2.010 | 2.000 | 2.020 | 2.000 | 2.030 | 364,000 | 732,995 | 2.0137 | 1.664 | 1.656 | 1.673 | 1.656 | 1.681 | 439,628 | 1.6673 | 0.50% |
| 2019-08-13 | 0 | 2.000 | 2.000 | 2.010 | 1.990 | 2.050 | 660,447 | 1,326,802 | 2.0089 | 1.656 | 1.656 | 1.664 | 1.648 | 1.697 | 797,667 | 1.6634 | -3.85% |
| 2019-08-12 | 0 | 2.080 | 2.080 | 2.090 | 2.050 | 2.110 | 581,500 | 1,206,915 | 2.0755 | 1.722 | 1.722 | 1.730 | 1.697 | 1.747 | 702,317 | 1.7185 | -0.48% |
| 2019-08-09 | 0 | 2.090 | 2.090 | 2.110 | 2.050 | 2.180 | 683,735 | 1,438,461 | 2.1038 | 1.730 | 1.730 | 1.747 | 1.697 | 1.805 | 825,793 | 1.7419 | -1.42% |
| 2019-08-08 | 0 | 2.120 | 2.110 | 2.120 | 2.100 | 2.130 | 457,500 | 966,850 | 2.1133 | 1.755 | 1.747 | 1.755 | 1.739 | 1.764 | 552,554 | 1.7498 | 1.44% |
| 2019-08-07 | 0 | 2.090 | 2.090 | 2.120 | 2.060 | 2.130 | 5,833,500 | 12,342,345 | 2.1158 | 1.730 | 1.730 | 1.755 | 1.706 | 1.764 | 7,045,516 | 1.7518 | -0.95% |
| 2019-08-06 | 0 | 2.110 | 2.100 | 2.130 | 2.090 | 2.160 | 545,000 | 1,151,360 | 2.1126 | 1.747 | 1.739 | 1.764 | 1.730 | 1.788 | 658,234 | 1.7492 | -1.86% |
| 2019-08-05 | 0 | 2.150 | 2.140 | 2.150 | 2.110 | 2.220 | 510,487 | 1,098,692 | 2.1522 | 1.780 | 1.772 | 1.780 | 1.747 | 1.838 | 616,550 | 1.7820 | -3.15% |
| 2019-08-02 | 0 | 2.220 | 2.210 | 2.220 | 2.200 | 2.280 | 352,000 | 780,570 | 2.2175 | 1.838 | 1.830 | 1.838 | 1.822 | 1.888 | 425,134 | 1.8361 | -2.63% |
| 2019-08-01 | 0 | 2.280 | 2.270 | 2.280 | 2.260 | 2.300 | 269,000 | 614,190 | 2.2832 | 1.888 | 1.879 | 1.888 | 1.871 | 1.904 | 324,890 | 1.8905 | -0.87% |
| 2019-07-31 | 0 | 2.300 | 2.270 | 2.300 | 2.260 | 2.320 | 59,500 | 135,115 | 2.2708 | 1.904 | 1.879 | 1.904 | 1.871 | 1.921 | 71,862 | 1.8802 | 0.44% |
| 2019-07-30 | 0 | 2.290 | 2.290 | 2.300 | 2.230 | 2.310 | 419,500 | 951,625 | 2.2685 | 1.896 | 1.896 | 1.904 | 1.846 | 1.913 | 506,659 | 1.8782 | 0.44% |
| 2019-07-29 | 0 | 2.280 | 2.270 | 2.280 | 2.270 | 2.320 | 233,500 | 532,185 | 2.2792 | 1.888 | 1.879 | 1.888 | 1.879 | 1.921 | 282,014 | 1.8871 | -1.72% |
| 2019-07-26 | 0 | 2.320 | 2.300 | 2.320 | 2.300 | 2.360 | 217,000 | 502,470 | 2.3155 | 1.921 | 1.904 | 1.921 | 1.904 | 1.954 | 262,086 | 1.9172 | -1.28% |
| 2019-07-25 | 0 | 2.350 | 2.330 | 2.350 | 2.270 | 2.440 | 318,000 | 742,920 | 2.3362 | 1.946 | 1.929 | 1.946 | 1.879 | 2.020 | 384,070 | 1.9343 | 0.00% |
| 2019-07-24 | 0 | 2.350 | 2.330 | 2.360 | 2.350 | 2.390 | 327,000 | 775,130 | 2.3704 | 1.946 | 1.929 | 1.954 | 1.946 | 1.979 | 394,940 | 1.9627 | 0.43% |
| 2019-07-23 | 0 | 2.340 | 2.320 | 2.340 | 2.310 | 2.380 | 293,000 | 681,975 | 2.3276 | 1.937 | 1.921 | 1.937 | 1.913 | 1.971 | 353,876 | 1.9272 | 0.43% |
| 2019-07-22 | 0 | 2.330 | 2.330 | 2.340 | 2.280 | 2.390 | 434,000 | 1,009,915 | 2.3270 | 1.929 | 1.929 | 1.937 | 1.888 | 1.979 | 524,171 | 1.9267 | 0.00% |
| 2019-07-19 | 0 | 2.330 | 2.330 | 2.360 | 2.310 | 2.360 | 546,000 | 1,273,220 | 2.3319 | 1.929 | 1.929 | 1.954 | 1.913 | 1.954 | 659,441 | 1.9308 | 0.43% |
| 2019-07-18 | 0 | 2.320 | 2.320 | 2.340 | 2.310 | 2.370 | 577,500 | 1,345,435 | 2.3298 | 1.921 | 1.921 | 1.937 | 1.913 | 1.962 | 697,486 | 1.9290 | -1.28% |
| 2019-07-17 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.390 | 596,500 | 1,396,950 | 2.3419 | 1.946 | 1.937 | 1.946 | 1.921 | 1.979 | 720,434 | 1.9390 | 0.00% |
| 2019-07-16 | 0 | 2.350 | 2.350 | 2.370 | 2.320 | 2.440 | 604,000 | 1,425,330 | 2.3598 | 1.946 | 1.946 | 1.962 | 1.921 | 2.020 | 729,492 | 1.9539 | -1.26% |
| 2019-07-15 | 0 | 2.380 | 2.380 | 2.410 | 2.380 | 2.450 | 148,000 | 357,155 | 2.4132 | 1.971 | 1.971 | 1.995 | 1.971 | 2.029 | 178,750 | 1.9981 | -1.65% |
| 2019-07-12 | 0 | 2.420 | 2.410 | 2.420 | 2.400 | 2.440 | 225,000 | 543,950 | 2.4176 | 2.004 | 1.995 | 2.004 | 1.987 | 2.020 | 271,748 | 2.0017 | 0.00% |
| 2019-07-11 | 0 | 2.420 | 2.380 | 2.420 | 2.400 | 2.490 | 406,173 | 987,198 | 2.4305 | 2.004 | 1.971 | 2.004 | 1.987 | 2.062 | 490,563 | 2.0124 | 2.11% |
| 2019-07-10 | 0 | 2.370 | 2.360 | 2.370 | 2.370 | 2.440 | 1,156,500 | 2,771,870 | 2.3968 | 1.962 | 1.954 | 1.962 | 1.962 | 2.020 | 1,396,784 | 1.9845 | -2.87% |
| 2019-07-09 | 0 | 2.440 | 2.430 | 2.440 | 2.430 | 2.530 | 1,081,000 | 2,653,185 | 2.4544 | 2.020 | 2.012 | 2.020 | 2.012 | 2.095 | 1,305,598 | 2.0322 | -3.94% |
| 2019-07-08 | 0 | 2.540 | 2.530 | 2.540 | 2.520 | 2.600 | 452,000 | 1,143,815 | 2.5306 | 2.103 | 2.095 | 2.103 | 2.086 | 2.153 | 545,911 | 2.0952 | -0.39% |
| 2019-07-05 | 0 | 2.550 | 2.550 | 2.560 | 2.530 | 2.600 | 109,000 | 278,520 | 2.5552 | 2.111 | 2.111 | 2.120 | 2.095 | 2.153 | 131,647 | 2.1157 | -0.39% |
| 2019-07-04 | 0 | 2.560 | 2.560 | 2.570 | 2.540 | 2.600 | 349,000 | 894,815 | 2.5639 | 2.120 | 2.120 | 2.128 | 2.103 | 2.153 | 421,511 | 2.1229 | 0.00% |
| 2019-07-03 | 0 | 2.560 | 2.560 | 2.570 | 2.550 | 2.590 | 828,000 | 2,122,515 | 2.5634 | 2.120 | 2.120 | 2.128 | 2.111 | 2.144 | 1,000,032 | 2.1224 | 0.39% |
| 2019-07-02 | 0 | 2.550 | 2.540 | 2.550 | 2.510 | 2.590 | 834,000 | 2,124,985 | 2.5479 | 2.111 | 2.103 | 2.111 | 2.078 | 2.144 | 1,007,279 | 2.1096 | 2.82% |
| 2019-06-28 | 0 | 2.480 | 2.480 | 2.500 | 2.470 | 2.530 | 1,168,500 | 2,916,535 | 2.4960 | 2.053 | 2.053 | 2.070 | 2.045 | 2.095 | 1,411,277 | 2.0666 | -1.59% |
| 2019-06-27 | 0 | 2.520 | 2.520 | 2.530 | 2.520 | 2.550 | 227,500 | 575,120 | 2.5280 | 2.086 | 2.086 | 2.095 | 2.086 | 2.111 | 274,767 | 2.0931 | 0.00% |
| 2019-06-26 | 0 | 2.520 | 2.510 | 2.520 | 2.490 | 2.550 | 291,500 | 733,855 | 2.5175 | 2.086 | 2.078 | 2.086 | 2.062 | 2.111 | 352,064 | 2.0844 | -0.40% |
| 2019-06-25 | 0 | 2.530 | 2.470 | 2.540 | 2.500 | 2.530 | 2,500 | 6,310 | 2.5240 | 2.095 | 2.045 | 2.103 | 2.070 | 2.095 | 3,019 | 2.0898 | -0.39% |
| 2019-06-24 | 0 | 2.540 | 2.520 | 2.540 | 2.460 | 2.560 | 391,000 | 989,695 | 2.5312 | 2.103 | 2.086 | 2.103 | 2.037 | 2.120 | 472,237 | 2.0958 | 0.79% |
| 2019-06-21 | 0 | 2.520 | 2.500 | 2.520 | 2.480 | 2.610 | 470,500 | 1,185,350 | 2.5193 | 2.086 | 2.070 | 2.086 | 2.053 | 2.161 | 568,255 | 2.0859 | 2.02% |
| 2019-06-20 | 0 | 2.470 | 2.460 | 2.480 | 2.470 | 2.510 | 329,000 | 815,375 | 2.4783 | 2.045 | 2.037 | 2.053 | 2.045 | 2.078 | 397,356 | 2.0520 | 0.82% |
| 2019-06-19 | 0 | 2.450 | 2.440 | 2.460 | 2.440 | 2.490 | 449,000 | 1,104,180 | 2.4592 | 2.029 | 2.020 | 2.037 | 2.020 | 2.062 | 542,288 | 2.0362 | 0.00% |
| 2019-06-18 | 0 | 2.450 | 2.430 | 2.450 | 2.430 | 2.480 | 286,000 | 698,790 | 2.4433 | 2.029 | 2.012 | 2.029 | 2.012 | 2.053 | 345,422 | 2.0230 | 0.00% |
| 2019-06-17 | 0 | 2.450 | 2.450 | 2.460 | 2.440 | 2.480 | 350,500 | 863,907 | 2.4648 | 2.029 | 2.029 | 2.037 | 2.020 | 2.053 | 423,323 | 2.0408 | -1.21% |
| 2019-06-14 | 0 | 2.480 | 2.470 | 2.480 | 2.470 | 2.500 | 136,500 | 338,320 | 2.4785 | 2.053 | 2.045 | 2.053 | 2.045 | 2.070 | 164,860 | 2.0522 | 1.22% |
| 2019-06-13 | 0 | 2.450 | 2.440 | 2.450 | 2.400 | 2.490 | 8,978,500 | 21,895,535 | 2.4387 | 2.029 | 2.020 | 2.029 | 1.987 | 2.062 | 10,843,947 | 2.0191 | -0.81% |
| 2019-06-12 | 0 | 2.470 | 2.470 | 2.480 | 2.440 | 2.500 | 4,666,000 | 11,438,990 | 2.4516 | 2.045 | 2.045 | 2.053 | 2.020 | 2.070 | 5,635,447 | 2.0298 | -1.20% |
| 2019-06-11 | 0 | 2.500 | 2.490 | 2.500 | 2.460 | 2.540 | 1,146,500 | 2,865,405 | 2.4993 | 2.070 | 2.062 | 2.070 | 2.037 | 2.103 | 1,384,706 | 2.0693 | 1.63% |
| 2019-06-10 | 0 | 2.460 | 2.450 | 2.460 | 2.440 | 2.520 | 596,999 | 1,472,367 | 2.4663 | 2.037 | 2.029 | 2.037 | 2.020 | 2.086 | 721,036 | 2.0420 | 0.41% |
| 2019-06-06 | 0 | 2.450 | 2.440 | 2.460 | 2.430 | 2.550 | 1,873,000 | 4,598,430 | 2.4551 | 2.029 | 2.020 | 2.037 | 2.012 | 2.111 | 2,262,150 | 2.0328 | -2.00% |
| 2019-06-05 | 0 | 2.500 | 2.490 | 2.500 | 2.470 | 2.600 | 649,500 | 1,635,910 | 2.5187 | 2.070 | 2.062 | 2.070 | 2.045 | 2.153 | 784,445 | 2.0854 | -0.09% |
| 2019-06-04 | 0 | 2.690 | 2.680 | 2.710 | 2.680 | 2.740 | 1,141,500 | 3,096,475 | 2.7126 | 2.072 | 2.064 | 2.087 | 2.064 | 2.110 | 1,482,166 | 2.0892 | -1.10% |
| 2019-06-03 | 0 | 2.720 | 2.730 | 2.740 | 2.720 | 2.790 | 219,000 | 599,325 | 2.7366 | 2.095 | 2.103 | 2.110 | 2.095 | 2.149 | 284,358 | 2.1076 | -0.73% |
| 2019-05-31 | 0 | 2.740 | 2.730 | 2.740 | 2.720 | 2.760 | 469,500 | 1,285,350 | 2.7377 | 2.110 | 2.103 | 2.110 | 2.095 | 2.126 | 609,616 | 2.1085 | 0.00% |
| 2019-05-30 | 0 | 2.740 | 2.740 | 2.750 | 2.710 | 2.770 | 571,500 | 1,566,345 | 2.7408 | 2.110 | 2.110 | 2.118 | 2.087 | 2.133 | 742,057 | 2.1108 | -0.36% |
| 2019-05-29 | 0 | 2.750 | 2.750 | 2.760 | 2.710 | 2.780 | 306,000 | 838,340 | 2.7397 | 2.118 | 2.118 | 2.126 | 2.087 | 2.141 | 397,322 | 2.1100 | -0.36% |
| 2019-05-28 | 0 | 2.760 | 2.750 | 2.760 | 2.720 | 2.800 | 567,919 | 1,573,184 | 2.7701 | 2.126 | 2.118 | 2.126 | 2.095 | 2.156 | 737,407 | 2.1334 | 0.36% |
| 2019-05-27 | 0 | 2.750 | 2.730 | 2.750 | 2.700 | 2.750 | 252,000 | 686,815 | 2.7255 | 2.118 | 2.103 | 2.118 | 2.079 | 2.118 | 327,206 | 2.0990 | 0.73% |
| 2019-05-24 | 0 | 2.730 | 2.710 | 2.740 | 2.680 | 2.750 | 467,500 | 1,264,500 | 2.7048 | 2.103 | 2.087 | 2.110 | 2.064 | 2.118 | 607,019 | 2.0831 | 0.74% |
| 2019-05-23 | 0 | 2.710 | 2.710 | 2.740 | 2.700 | 2.770 | 516,500 | 1,408,170 | 2.7264 | 2.087 | 2.087 | 2.110 | 2.079 | 2.133 | 670,643 | 2.0997 | -1.45% |
| 2019-05-22 | 0 | 2.750 | 2.750 | 2.760 | 2.750 | 2.780 | 482,500 | 1,333,480 | 2.7637 | 2.118 | 2.118 | 2.126 | 2.118 | 2.141 | 626,496 | 2.1285 | 0.36% |
| 2019-05-21 | 0 | 2.740 | 2.740 | 2.760 | 2.740 | 2.790 | 346,100 | 957,676 | 2.7670 | 2.110 | 2.110 | 2.126 | 2.110 | 2.149 | 449,389 | 2.1311 | -1.44% |
| 2019-05-20 | 0 | 2.780 | 2.770 | 2.780 | 2.770 | 2.830 | 328,000 | 916,100 | 2.7930 | 2.141 | 2.133 | 2.141 | 2.133 | 2.180 | 425,887 | 2.1510 | -2.46% |
| 2019-05-17 | 0 | 2.850 | 2.850 | 2.860 | 2.830 | 2.900 | 486,000 | 1,387,975 | 2.8559 | 2.195 | 2.195 | 2.203 | 2.180 | 2.233 | 631,040 | 2.1995 | -1.72% |
| 2019-05-16 | 0 | 2.900 | 2.900 | 2.910 | 2.820 | 2.920 | 160,500 | 465,280 | 2.8989 | 2.233 | 2.233 | 2.241 | 2.172 | 2.249 | 208,399 | 2.2326 | 1.05% |
| 2019-05-15 | 0 | 2.870 | 2.870 | 2.880 | 2.850 | 2.930 | 344,000 | 991,325 | 2.8818 | 2.210 | 2.210 | 2.218 | 2.195 | 2.257 | 446,662 | 2.2194 | 0.35% |
| 2019-05-14 | 0 | 2.860 | 2.860 | 2.900 | 2.830 | 2.910 | 535,994 | 1,532,257 | 2.8587 | 2.203 | 2.203 | 2.233 | 2.180 | 2.241 | 695,954 | 2.2017 | -0.69% |
| 2019-05-10 | 0 | 2.880 | 2.880 | 2.890 | 2.870 | 2.980 | 344,000 | 997,690 | 2.9003 | 2.218 | 2.218 | 2.226 | 2.210 | 2.295 | 446,662 | 2.2337 | 2.13% |
| 2019-05-09 | 0 | 2.820 | 2.820 | 2.860 | 2.810 | 2.990 | 1,244,000 | 3,552,922 | 2.8560 | 2.172 | 2.172 | 2.203 | 2.164 | 2.303 | 1,615,255 | 2.1996 | -4.08% |
| 2019-05-08 | 0 | 2.940 | 2.940 | 2.960 | 2.850 | 3.060 | 1,128,000 | 3,350,920 | 2.9707 | 2.264 | 2.264 | 2.280 | 2.195 | 2.357 | 1,464,637 | 2.2879 | -3.92% |
| 2019-05-07 | 0 | 3.060 | 3.060 | 3.070 | 3.050 | 3.090 | 390,500 | 1,192,980 | 3.0550 | 2.357 | 2.357 | 2.364 | 2.349 | 2.380 | 507,040 | 2.3528 | 0.99% |
| 2019-05-06 | 0 | 3.030 | 3.030 | 3.060 | 3.020 | 3.110 | 545,500 | 1,662,960 | 3.0485 | 2.334 | 2.334 | 2.357 | 2.326 | 2.395 | 708,297 | 2.3478 | -3.50% |
| 2019-05-03 | 0 | 3.140 | 3.140 | 3.150 | 3.120 | 3.190 | 254,000 | 800,885 | 3.1531 | 2.418 | 2.418 | 2.426 | 2.403 | 2.457 | 329,803 | 2.4284 | -0.63% |
| 2019-05-02 | 0 | 3.160 | 3.160 | 3.190 | 3.120 | 3.230 | 155,000 | 492,070 | 3.1746 | 2.434 | 2.434 | 2.457 | 2.403 | 2.488 | 201,258 | 2.4450 | -0.32% |
| 2019-04-30 | 0 | 3.170 | 3.170 | 3.190 | 3.150 | 3.190 | 93,000 | 293,640 | 3.1574 | 2.441 | 2.441 | 2.457 | 2.426 | 2.457 | 120,755 | 2.4317 | 0.00% |
| 2019-04-29 | 0 | 3.170 | 3.170 | 3.180 | 3.150 | 3.190 | 94,500 | 299,150 | 3.1656 | 2.441 | 2.441 | 2.449 | 2.426 | 2.457 | 122,702 | 2.4380 | 0.00% |
| 2019-04-26 | 0 | 3.170 | 3.130 | 3.180 | 3.110 | 3.190 | 256,500 | 809,385 | 3.1555 | 2.441 | 2.411 | 2.449 | 2.395 | 2.457 | 333,049 | 2.4302 | -0.31% |
| 2019-04-25 | 0 | 3.180 | 3.160 | 3.180 | 3.160 | 3.230 | 393,500 | 1,249,915 | 3.1764 | 2.449 | 2.434 | 2.449 | 2.434 | 2.488 | 510,935 | 2.4463 | -0.62% |
| 2019-04-24 | 0 | 3.200 | 3.200 | 3.210 | 3.190 | 3.250 | 120,000 | 383,960 | 3.1997 | 2.465 | 2.465 | 2.472 | 2.457 | 2.503 | 155,812 | 2.4642 | -0.62% |
| 2019-04-23 | 0 | 3.220 | 3.210 | 3.230 | 3.210 | 3.270 | 590,000 | 1,904,650 | 3.2282 | 2.480 | 2.472 | 2.488 | 2.472 | 2.518 | 766,078 | 2.4862 | -0.92% |
| 2019-04-18 | 0 | 3.250 | 3.240 | 3.250 | 3.240 | 3.280 | 406,000 | 1,322,495 | 3.2574 | 2.503 | 2.495 | 2.503 | 2.495 | 2.526 | 527,165 | 2.5087 | 0.00% |
| 2019-04-17 | 0 | 3.250 | 3.250 | 3.260 | 3.230 | 3.260 | 206,000 | 668,365 | 3.2445 | 2.503 | 2.503 | 2.511 | 2.488 | 2.511 | 267,478 | 2.4988 | 0.00% |
| 2019-04-16 | 0 | 3.250 | 3.230 | 3.260 | 3.190 | 3.290 | 319,500 | 1,032,420 | 3.2314 | 2.503 | 2.488 | 2.511 | 2.457 | 2.534 | 414,851 | 2.4887 | 0.31% |
| 2019-04-15 | 0 | 3.240 | 3.240 | 3.270 | 3.220 | 3.290 | 754,000 | 2,442,885 | 3.2399 | 2.495 | 2.495 | 2.518 | 2.480 | 2.534 | 979,021 | 2.4952 | 0.62% |
| 2019-04-12 | 0 | 3.220 | 3.210 | 3.240 | 3.180 | 3.250 | 1,337,000 | 4,290,040 | 3.2087 | 2.480 | 2.472 | 2.495 | 2.449 | 2.503 | 1,736,010 | 2.4712 | -0.62% |
| 2019-04-11 | 0 | 3.240 | 3.230 | 3.250 | 3.220 | 3.300 | 967,936 | 3,152,075 | 3.2565 | 2.495 | 2.488 | 2.503 | 2.480 | 2.542 | 1,256,804 | 2.5080 | -1.22% |
| 2019-04-10 | 0 | 3.280 | 3.280 | 3.300 | 3.220 | 3.320 | 1,257,000 | 4,128,472 | 3.2844 | 2.526 | 2.526 | 2.542 | 2.480 | 2.557 | 1,632,135 | 2.5295 | -0.61% |
| 2019-04-09 | 0 | 3.300 | 3.300 | 3.310 | 3.250 | 3.360 | 2,084,000 | 6,868,955 | 3.2960 | 2.542 | 2.542 | 2.549 | 2.503 | 2.588 | 2,705,942 | 2.5385 | 2.80% |
| 2019-04-08 | 0 | 3.210 | 3.200 | 3.250 | 3.170 | 3.260 | 880,500 | 2,840,985 | 3.2266 | 2.472 | 2.465 | 2.503 | 2.441 | 2.511 | 1,143,274 | 2.4850 | 0.63% |
| 2019-04-04 | 0 | 3.190 | 3.190 | 3.200 | 3.180 | 3.270 | 481,000 | 1,540,187 | 3.2021 | 2.457 | 2.457 | 2.465 | 2.449 | 2.518 | 624,548 | 2.4661 | -0.31% |
| 2019-04-03 | 0 | 3.200 | 3.200 | 3.230 | 3.170 | 3.250 | 943,000 | 3,025,490 | 3.2084 | 2.465 | 2.465 | 2.488 | 2.441 | 2.503 | 1,224,426 | 2.4709 | 0.00% |
| 2019-04-02 | 0 | 3.200 | 3.200 | 3.230 | 3.150 | 3.230 | 813,000 | 2,591,725 | 3.1879 | 2.465 | 2.465 | 2.488 | 2.426 | 2.488 | 1,055,629 | 2.4551 | 1.59% |
| 2019-04-01 | 0 | 3.150 | 3.150 | 3.160 | 3.110 | 3.180 | 1,100,000 | 3,462,035 | 3.1473 | 2.426 | 2.426 | 2.434 | 2.395 | 2.449 | 1,428,281 | 2.4239 | 1.29% |
| 2019-03-29 | 0 | 3.110 | 3.100 | 3.110 | 3.040 | 3.110 | 921,500 | 2,835,225 | 3.0767 | 2.395 | 2.387 | 2.395 | 2.341 | 2.395 | 1,196,510 | 2.3696 | 1.63% |
| 2019-03-28 | 0 | 3.060 | 3.040 | 3.080 | 3.040 | 3.080 | 581,000 | 1,776,295 | 3.0573 | 2.357 | 2.341 | 2.372 | 2.341 | 2.372 | 754,392 | 2.3546 | -0.65% |
| 2019-03-27 | 0 | 3.080 | 3.080 | 3.090 | 3.050 | 3.100 | 158,500 | 487,675 | 3.0768 | 2.372 | 2.372 | 2.380 | 2.349 | 2.387 | 205,802 | 2.3696 | 0.33% |
| 2019-03-26 | 0 | 3.070 | 3.070 | 3.090 | 3.060 | 3.130 | 445,000 | 1,373,075 | 3.0856 | 2.364 | 2.364 | 2.380 | 2.357 | 2.411 | 577,804 | 2.3764 | -2.23% |
| 2019-03-25 | 0 | 3.140 | 3.090 | 3.140 | 3.020 | 3.150 | 1,278,500 | 3,947,720 | 3.0878 | 2.418 | 2.380 | 2.418 | 2.326 | 2.426 | 1,660,052 | 2.3781 | 0.96% |
| 2019-03-22 | 0 | 3.110 | 3.110 | 3.120 | 3.060 | 3.120 | 404,500 | 1,246,005 | 3.0804 | 2.395 | 2.395 | 2.403 | 2.357 | 2.403 | 525,218 | 2.3724 | 0.32% |
| 2019-03-21 | 0 | 3.100 | 3.080 | 3.100 | 3.070 | 3.120 | 454,039 | 1,402,273 | 3.0884 | 2.387 | 2.372 | 2.387 | 2.364 | 2.403 | 589,541 | 2.3786 | 0.00% |
| 2019-03-20 | 0 | 3.100 | 3.080 | 3.100 | 3.070 | 3.140 | 596,000 | 1,848,760 | 3.1019 | 2.387 | 2.372 | 2.387 | 2.364 | 2.418 | 773,868 | 2.3890 | -1.59% |
| 2019-03-19 | 0 | 3.150 | 3.110 | 3.150 | 3.090 | 3.160 | 919,000 | 2,865,295 | 3.1178 | 2.426 | 2.395 | 2.426 | 2.380 | 2.434 | 1,193,263 | 2.4012 | 1.61% |
| 2019-03-18 | 0 | 3.100 | 3.090 | 3.120 | 3.050 | 3.180 | 3,328,000 | 10,354,440 | 3.1113 | 2.387 | 2.380 | 2.403 | 2.349 | 2.449 | 4,321,198 | 2.3962 | 4.73% |
| 2019-03-15 | 0 | 2.960 | 2.960 | 3.000 | 2.960 | 3.060 | 917,230 | 2,749,675 | 2.9978 | 2.280 | 2.280 | 2.310 | 2.280 | 2.357 | 1,190,965 | 2.3088 | -1.99% |
| 2019-03-14 | 0 | 3.020 | 3.020 | 3.040 | 3.000 | 3.160 | 458,635 | 1,395,133 | 3.0419 | 2.326 | 2.326 | 2.341 | 2.310 | 2.434 | 595,509 | 2.3428 | 1.00% |
| 2019-03-13 | 0 | 2.990 | 2.990 | 3.010 | 2.960 | 3.020 | 191,783 | 576,836 | 3.0078 | 2.303 | 2.303 | 2.318 | 2.280 | 2.326 | 249,018 | 2.3164 | 0.00% |
| 2019-03-12 | 0 | 2.990 | 2.980 | 2.990 | 2.960 | 3.050 | 1,282,500 | 3,836,460 | 2.9914 | 2.303 | 2.295 | 2.303 | 2.280 | 2.349 | 1,665,245 | 2.3038 | -0.33% |
| 2019-03-11 | 0 | 3.000 | 3.000 | 3.020 | 2.960 | 3.050 | 269,000 | 810,020 | 3.0112 | 2.310 | 2.310 | 2.326 | 2.280 | 2.349 | 349,280 | 2.3191 | 1.01% |
| 2019-03-08 | 0 | 2.970 | 2.960 | 2.970 | 2.960 | 3.070 | 822,000 | 2,469,005 | 3.0037 | 2.287 | 2.280 | 2.287 | 2.280 | 2.364 | 1,067,315 | 2.3133 | -2.62% |
| 2019-03-07 | 0 | 3.050 | 3.050 | 3.070 | 3.020 | 3.160 | 1,320,500 | 4,072,670 | 3.0842 | 2.349 | 2.349 | 2.364 | 2.326 | 2.434 | 1,714,586 | 2.3753 | -1.93% |
| 2019-03-06 | 0 | 3.110 | 3.110 | 3.120 | 3.110 | 3.160 | 645,500 | 2,015,470 | 3.1223 | 2.395 | 2.395 | 2.403 | 2.395 | 2.434 | 838,141 | 2.4047 | 0.00% |
| 2019-03-05 | 0 | 3.110 | 3.100 | 3.110 | 3.100 | 3.170 | 939,500 | 2,930,275 | 3.1190 | 2.395 | 2.387 | 2.395 | 2.387 | 2.441 | 1,219,881 | 2.4021 | -0.64% |
| 2019-03-04 | 0 | 3.130 | 3.130 | 3.140 | 3.130 | 3.180 | 633,500 | 1,998,440 | 3.1546 | 2.411 | 2.411 | 2.418 | 2.411 | 2.449 | 822,560 | 2.4295 | 0.00% |
| 2019-03-01 | 0 | 3.130 | 3.120 | 3.140 | 3.120 | 3.180 | 427,500 | 1,345,105 | 3.1464 | 2.411 | 2.403 | 2.418 | 2.403 | 2.449 | 555,082 | 2.4233 | -1.26% |
| 2019-02-28 | 0 | 3.170 | 3.130 | 3.190 | 3.100 | 3.190 | 550,000 | 1,719,870 | 3.1270 | 2.441 | 2.411 | 2.457 | 2.387 | 2.457 | 714,140 | 2.4083 | 1.28% |
| 2019-02-27 | 0 | 3.130 | 3.110 | 3.150 | 3.100 | 3.170 | 338,500 | 1,054,115 | 3.1141 | 2.411 | 2.395 | 2.426 | 2.387 | 2.441 | 439,521 | 2.3983 | 0.97% |
| 2019-02-26 | 0 | 3.100 | 3.100 | 3.160 | 3.040 | 3.200 | 1,306,750 | 4,091,400 | 3.1310 | 2.387 | 2.387 | 2.434 | 2.341 | 2.465 | 1,696,732 | 2.4113 | 1.31% |
| 2019-02-25 | 0 | 3.060 | 3.060 | 3.070 | 3.040 | 3.100 | 474,500 | 1,448,135 | 3.0519 | 2.357 | 2.357 | 2.364 | 2.341 | 2.387 | 616,108 | 2.3505 | 0.99% |
| 2019-02-22 | 0 | 3.030 | 3.030 | 3.050 | 2.980 | 3.070 | 643,500 | 1,946,190 | 3.0244 | 2.334 | 2.334 | 2.349 | 2.295 | 2.364 | 835,544 | 2.3292 | -0.33% |
| 2019-02-21 | 0 | 3.040 | 3.030 | 3.050 | 3.000 | 3.060 | 378,500 | 1,146,550 | 3.0292 | 2.341 | 2.334 | 2.349 | 2.310 | 2.357 | 491,458 | 2.3330 | 1.33% |
| 2019-02-20 | 0 | 3.000 | 2.980 | 3.010 | 2.950 | 3.020 | 480,500 | 1,438,695 | 2.9942 | 2.310 | 2.295 | 2.318 | 2.272 | 2.326 | 623,899 | 2.3060 | 0.00% |
| 2019-02-19 | 0 | 3.000 | 2.970 | 3.000 | 2.960 | 3.050 | 354,000 | 1,057,165 | 2.9863 | 2.310 | 2.287 | 2.310 | 2.280 | 2.349 | 459,647 | 2.3000 | 0.00% |
| 2019-02-18 | 0 | 3.000 | 2.980 | 3.000 | 2.920 | 3.040 | 878,500 | 2,622,595 | 2.9853 | 2.310 | 2.295 | 2.310 | 2.249 | 2.341 | 1,140,677 | 2.2992 | 1.01% |
| 2019-02-15 | 0 | 2.970 | 2.940 | 2.980 | 2.930 | 3.110 | 242,500 | 717,650 | 2.9594 | 2.287 | 2.264 | 2.295 | 2.257 | 2.395 | 314,871 | 2.2792 | -1.00% |
| 2019-02-14 | 0 | 3.000 | 3.000 | 3.010 | 2.970 | 3.110 | 701,000 | 2,113,945 | 3.0156 | 2.310 | 2.310 | 2.318 | 2.287 | 2.395 | 910,204 | 2.3225 | -2.28% |
| 2019-02-13 | 0 | 3.070 | 3.070 | 3.080 | 2.960 | 3.100 | 503,673 | 1,522,069 | 3.0219 | 2.364 | 2.364 | 2.372 | 2.280 | 2.387 | 653,988 | 2.3274 | 3.72% |
| 2019-02-12 | 0 | 2.960 | 2.940 | 2.960 | 2.890 | 3.020 | 1,631,853 | 4,844,435 | 2.9687 | 2.280 | 2.264 | 2.280 | 2.226 | 2.326 | 2,118,858 | 2.2863 | 2.42% |
| 2019-02-11 | 0 | 2.890 | 2.890 | 2.930 | 2.860 | 2.950 | 529,500 | 1,539,870 | 2.9082 | 2.226 | 2.226 | 2.257 | 2.203 | 2.272 | 687,522 | 2.2397 | -1.03% |
| 2019-02-08 | 0 | 2.920 | 2.900 | 2.920 | 2.900 | 2.940 | 305,500 | 890,105 | 2.9136 | 2.249 | 2.233 | 2.249 | 2.233 | 2.264 | 396,672 | 2.2439 | 0.00% |
| 2019-02-04 | 0 | 2.920 | 2.880 | 2.930 | 2.890 | 2.930 | 183,000 | 532,530 | 2.9100 | 2.249 | 2.218 | 2.257 | 2.226 | 2.257 | 237,614 | 2.2412 | 0.34% |
| 2019-02-01 | 0 | 2.910 | 2.880 | 2.910 | 2.770 | 2.960 | 1,235,000 | 3,572,925 | 2.8931 | 2.241 | 2.218 | 2.241 | 2.133 | 2.280 | 1,603,570 | 2.2281 | 4.30% |
| 2019-01-31 | 0 | 2.790 | 2.780 | 2.800 | 2.780 | 2.880 | 1,456,500 | 4,133,835 | 2.8382 | 2.149 | 2.141 | 2.156 | 2.141 | 2.218 | 1,891,173 | 2.1859 | -1.76% |
| 2019-01-30 | 0 | 2.840 | 2.820 | 2.840 | 2.800 | 2.850 | 647,500 | 1,840,970 | 2.8432 | 2.187 | 2.172 | 2.187 | 2.156 | 2.195 | 840,738 | 2.1897 | 0.00% |
| 2019-01-29 | 0 | 2.840 | 2.800 | 2.840 | 2.770 | 2.890 | 776,500 | 2,185,835 | 2.8150 | 2.187 | 2.156 | 2.187 | 2.133 | 2.226 | 1,008,236 | 2.1680 | 0.00% |
| 2019-01-28 | 0 | 2.840 | 2.830 | 2.840 | 2.720 | 2.870 | 2,538,698 | 7,066,739 | 2.7836 | 2.187 | 2.180 | 2.187 | 2.095 | 2.210 | 3,296,339 | 2.1438 | 5.58% |
| 2019-01-25 | 0 | 2.690 | 2.690 | 2.710 | 2.650 | 2.730 | 1,047,500 | 2,822,455 | 2.6945 | 2.072 | 2.072 | 2.087 | 2.041 | 2.103 | 1,360,113 | 2.0752 | 0.75% |
| 2019-01-24 | 0 | 2.670 | 2.660 | 2.680 | 2.610 | 2.670 | 1,908,500 | 5,046,855 | 2.6444 | 2.056 | 2.049 | 2.064 | 2.010 | 2.056 | 2,478,067 | 2.0366 | 1.91% |
| 2019-01-23 | 0 | 2.620 | 2.620 | 2.630 | 2.610 | 2.650 | 441,198 | 1,162,959 | 2.6359 | 2.018 | 2.018 | 2.026 | 2.010 | 2.041 | 572,868 | 2.0301 | -0.38% |
| 2019-01-22 | 0 | 2.630 | 2.630 | 2.640 | 2.610 | 2.670 | 984,500 | 2,602,460 | 2.6434 | 2.026 | 2.026 | 2.033 | 2.010 | 2.056 | 1,278,311 | 2.0359 | -0.75% |
| 2019-01-21 | 0 | 2.650 | 2.630 | 2.650 | 2.630 | 2.670 | 736,500 | 1,947,940 | 2.6449 | 2.041 | 2.026 | 2.041 | 2.026 | 2.056 | 956,299 | 2.0370 | 0.76% |
| 2019-01-18 | 0 | 2.630 | 2.620 | 2.640 | 2.590 | 2.670 | 1,161,500 | 3,070,810 | 2.6438 | 2.026 | 2.018 | 2.033 | 1.995 | 2.056 | 1,508,134 | 2.0362 | 0.77% |
| 2019-01-17 | 0 | 2.610 | 2.610 | 2.620 | 2.600 | 2.660 | 1,035,000 | 2,725,590 | 2.6334 | 2.010 | 2.010 | 2.018 | 2.002 | 2.049 | 1,343,882 | 2.0281 | -1.51% |
| 2019-01-16 | 0 | 2.650 | 2.640 | 2.660 | 2.630 | 2.760 | 1,750,000 | 4,664,755 | 2.6656 | 2.041 | 2.033 | 2.049 | 2.026 | 2.126 | 2,272,265 | 2.0529 | -2.57% |
| 2019-01-15 | 0 | 2.720 | 2.710 | 2.730 | 2.630 | 2.740 | 1,401,000 | 3,777,215 | 2.6961 | 2.095 | 2.087 | 2.103 | 2.026 | 2.110 | 1,819,110 | 2.0764 | 2.26% |
| 2019-01-14 | 0 | 2.660 | 2.650 | 2.710 | 2.630 | 2.710 | 2,263,000 | 6,052,690 | 2.6746 | 2.049 | 2.041 | 2.087 | 2.026 | 2.087 | 2,938,363 | 2.0599 | 1.53% |
| 2019-01-11 | 0 | 2.620 | 2.620 | 2.650 | 2.610 | 2.670 | 860,508 | 2,274,581 | 2.6433 | 2.018 | 2.018 | 2.041 | 2.010 | 2.056 | 1,117,315 | 2.0358 | -1.13% |
| 2019-01-10 | 0 | 2.650 | 2.650 | 2.670 | 2.630 | 2.680 | 1,279,500 | 3,392,245 | 2.6512 | 2.041 | 2.041 | 2.056 | 2.026 | 2.064 | 1,661,350 | 2.0419 | -0.38% |
| 2019-01-09 | 0 | 2.660 | 2.650 | 2.660 | 2.540 | 2.690 | 4,953,500 | 12,946,260 | 2.6136 | 2.049 | 2.041 | 2.049 | 1.956 | 2.072 | 6,431,807 | 2.0128 | 2.70% |
| 2019-01-08 | 0 | 2.590 | 2.570 | 2.610 | 2.530 | 2.630 | 524,000 | 1,350,840 | 2.5779 | 1.995 | 1.979 | 2.010 | 1.948 | 2.026 | 680,381 | 1.9854 | 1.17% |
| 2019-01-07 | 0 | 2.560 | 2.560 | 2.580 | 2.550 | 2.640 | 355,000 | 914,725 | 2.5767 | 1.972 | 1.972 | 1.987 | 1.964 | 2.033 | 460,945 | 1.9845 | -0.39% |
| 2019-01-04 | 0 | 2.570 | 2.540 | 2.570 | 2.510 | 2.620 | 799,500 | 2,033,985 | 2.5441 | 1.979 | 1.956 | 1.979 | 1.933 | 2.018 | 1,038,100 | 1.9593 | 0.78% |
| 2019-01-03 | 0 | 2.550 | 2.540 | 2.560 | 2.520 | 2.580 | 954,500 | 2,431,990 | 2.5479 | 1.964 | 1.956 | 1.972 | 1.941 | 1.987 | 1,239,358 | 1.9623 | -0.78% |
| 2019-01-02 | 0 | 2.570 | 2.560 | 2.600 | 2.550 | 2.640 | 323,500 | 829,740 | 2.5649 | 1.979 | 1.972 | 2.002 | 1.964 | 2.033 | 420,044 | 1.9754 | -3.02% |
| 2018-12-31 | 0 | 2.650 | 2.630 | 2.650 | 2.630 | 2.660 | 437,016 | 1,157,396 | 2.6484 | 2.041 | 2.026 | 2.041 | 2.026 | 2.049 | 567,438 | 2.0397 | 1.53% |
| 2018-12-28 | 0 | 2.610 | 2.610 | 2.620 | 2.530 | 2.690 | 812,000 | 2,115,625 | 2.6054 | 2.010 | 2.010 | 2.018 | 1.948 | 2.072 | 1,054,331 | 2.0066 | 1.56% |
| 2018-12-27 | 0 | 2.570 | 2.570 | 2.600 | 2.510 | 2.610 | 916,000 | 2,338,340 | 2.5528 | 1.979 | 1.979 | 2.002 | 1.933 | 2.010 | 1,189,368 | 1.9660 | 0.00% |
| 2018-12-24 | 0 | 2.570 | 2.560 | 2.590 | 2.530 | 2.590 | 124,500 | 318,246 | 2.5562 | 1.979 | 1.972 | 1.995 | 1.948 | 1.995 | 161,655 | 1.9687 | -1.91% |
| 2018-12-21 | 0 | 2.620 | 2.630 | 2.640 | 2.480 | 2.670 | 574,000 | 1,465,305 | 2.5528 | 2.018 | 2.026 | 2.033 | 1.910 | 2.056 | 745,303 | 1.9661 | 3.15% |
| 2018-12-20 | 0 | 2.540 | 2.540 | 2.550 | 2.510 | 2.550 | 680,000 | 1,719,457 | 2.5286 | 1.956 | 1.956 | 1.964 | 1.933 | 1.964 | 882,937 | 1.9474 | 0.79% |
| 2018-12-19 | 0 | 2.520 | 2.520 | 2.560 | 2.470 | 2.560 | 837,400 | 2,128,922 | 2.5423 | 1.941 | 1.941 | 1.972 | 1.902 | 1.972 | 1,087,311 | 1.9580 | 1.20% |
| 2018-12-18 | 0 | 2.490 | 2.480 | 2.490 | 2.460 | 2.500 | 226,500 | 562,220 | 2.4822 | 1.918 | 1.910 | 1.918 | 1.895 | 1.925 | 294,096 | 1.9117 | -1.58% |
| 2018-12-17 | 0 | 2.530 | 2.530 | 2.540 | 2.490 | 2.540 | 401,500 | 1,012,975 | 2.5230 | 1.948 | 1.948 | 1.956 | 1.918 | 1.956 | 521,322 | 1.9431 | 2.02% |
| 2018-12-14 | 0 | 2.480 | 2.480 | 2.510 | 2.480 | 2.520 | 190,000 | 475,505 | 2.5027 | 1.910 | 1.910 | 1.933 | 1.910 | 1.941 | 246,703 | 1.9274 | 0.00% |
| 2018-12-13 | 0 | 2.480 | 2.480 | 2.490 | 2.460 | 2.530 | 1,111,000 | 2,779,615 | 2.5019 | 1.910 | 1.910 | 1.918 | 1.895 | 1.948 | 1,442,563 | 1.9269 | -0.80% |
| 2018-12-12 | 0 | 2.500 | 2.500 | 2.520 | 2.480 | 2.550 | 1,781,293 | 4,478,642 | 2.5143 | 1.925 | 1.925 | 1.941 | 1.910 | 1.964 | 2,312,896 | 1.9364 | -1.19% |
| 2018-12-11 | 0 | 2.530 | 2.530 | 2.550 | 2.530 | 2.570 | 272,000 | 693,110 | 2.5482 | 1.948 | 1.948 | 1.964 | 1.948 | 1.979 | 353,175 | 1.9625 | -0.78% |
| 2018-12-10 | 0 | 2.550 | 2.550 | 2.570 | 2.540 | 2.620 | 327,621 | 839,163 | 2.5614 | 1.964 | 1.964 | 1.979 | 1.956 | 2.018 | 425,395 | 1.9727 | -1.92% |
| 2018-12-07 | 0 | 2.600 | 2.600 | 2.610 | 2.560 | 2.610 | 292,500 | 759,590 | 2.5969 | 2.002 | 2.002 | 2.010 | 1.972 | 2.010 | 379,793 | 2.0000 | 0.78% |
| 2018-12-06 | 0 | 2.580 | 2.580 | 2.600 | 2.570 | 2.610 | 287,500 | 745,330 | 2.5925 | 1.987 | 1.987 | 2.002 | 1.979 | 2.010 | 373,301 | 1.9966 | -1.53% |
| 2018-12-05 | 0 | 2.620 | 2.610 | 2.620 | 2.560 | 2.640 | 639,863 | 1,667,158 | 2.6055 | 2.018 | 2.010 | 2.018 | 1.972 | 2.033 | 830,822 | 2.0066 | -0.76% |
| 2018-12-04 | 0 | 2.640 | 2.630 | 2.650 | 2.570 | 2.650 | 258,500 | 674,940 | 2.6110 | 2.033 | 2.026 | 2.041 | 1.979 | 2.041 | 335,646 | 2.0109 | 3.53% |
| 2018-12-03 | 0 | 2.550 | 2.550 | 2.580 | 2.500 | 2.600 | 1,967,500 | 5,014,645 | 2.5487 | 1.964 | 1.964 | 1.987 | 1.925 | 2.002 | 2,554,675 | 1.9629 | 2.00% |
| 2018-11-30 | 0 | 2.500 | 2.450 | 2.480 | 2.450 | 2.660 | 3,746,000 | 9,578,117 | 2.5569 | 1.925 | 1.887 | 1.910 | 1.887 | 2.049 | 4,863,944 | 1.9692 | -4.58% |
| 2018-11-29 | 0 | 2.620 | 2.620 | 2.640 | 2.620 | 2.690 | 578,500 | 1,528,805 | 2.6427 | 2.018 | 2.018 | 2.033 | 2.018 | 2.072 | 751,146 | 2.0353 | 0.38% |
| 2018-11-28 | 0 | 2.610 | 2.610 | 2.650 | 2.600 | 2.670 | 869,621 | 2,298,333 | 2.6429 | 2.010 | 2.010 | 2.041 | 2.002 | 2.056 | 1,129,148 | 2.0355 | -1.51% |
| 2018-11-27 | 0 | 2.650 | 2.630 | 2.650 | 2.610 | 2.690 | 415,000 | 1,097,455 | 2.6445 | 2.041 | 2.026 | 2.041 | 2.010 | 2.072 | 538,851 | 2.0367 | -1.12% |
| 2018-11-26 | 0 | 2.680 | 2.650 | 2.680 | 2.560 | 2.700 | 560,500 | 1,494,900 | 2.6671 | 2.064 | 2.041 | 2.064 | 1.972 | 2.079 | 727,774 | 2.0541 | 1.13% |
| 2018-11-23 | 0 | 2.650 | 2.640 | 2.650 | 2.640 | 2.680 | 362,500 | 961,930 | 2.6536 | 2.041 | 2.033 | 2.041 | 2.033 | 2.064 | 470,683 | 2.0437 | 0.00% |
| 2018-11-22 | 0 | 2.650 | 2.620 | 2.650 | 2.550 | 2.650 | 329,000 | 863,940 | 2.6260 | 2.041 | 2.018 | 2.041 | 1.964 | 2.041 | 427,186 | 2.0224 | 1.15% |
| 2018-11-21 | 0 | 2.620 | 2.600 | 2.620 | 2.560 | 2.640 | 427,712 | 1,115,396 | 2.6078 | 2.018 | 2.002 | 2.018 | 1.972 | 2.033 | 555,357 | 2.0084 | 0.38% |
| 2018-11-20 | 0 | 2.610 | 2.590 | 2.600 | 2.590 | 2.650 | 345,000 | 903,725 | 2.6195 | 2.010 | 1.995 | 2.002 | 1.995 | 2.041 | 447,961 | 2.0174 | -0.76% |
| 2018-11-19 | 0 | 2.630 | 2.620 | 2.630 | 2.590 | 2.650 | 603,000 | 1,582,445 | 2.6243 | 2.026 | 2.018 | 2.026 | 1.995 | 2.041 | 782,957 | 2.0211 | -0.75% |
| 2018-11-16 | 0 | 2.650 | 2.620 | 2.650 | 2.620 | 2.650 | 890,302 | 2,356,930 | 2.6473 | 2.041 | 2.018 | 2.041 | 2.018 | 2.041 | 1,156,001 | 2.0389 | 0.00% |
| 2018-11-15 | 0 | 2.650 | 2.640 | 2.650 | 2.600 | 2.660 | 1,070,000 | 2,830,007 | 2.6449 | 2.041 | 2.033 | 2.041 | 2.002 | 2.049 | 1,389,327 | 2.0370 | 1.92% |
| 2018-11-14 | 0 | 2.600 | 2.590 | 2.640 | 2.510 | 2.650 | 4,202,500 | 10,940,282 | 2.6033 | 2.002 | 1.995 | 2.033 | 1.933 | 2.041 | 5,456,681 | 2.0049 | 2.77% |
| 2018-11-13 | 0 | 2.530 | 2.530 | 2.540 | 2.510 | 2.550 | 351,068 | 891,020 | 2.5380 | 1.948 | 1.948 | 1.956 | 1.933 | 1.964 | 455,840 | 1.9547 | 0.00% |
| 2018-11-12 | 0 | 2.530 | 2.530 | 2.550 | 2.510 | 2.550 | 325,500 | 825,739 | 2.5368 | 1.948 | 1.948 | 1.964 | 1.933 | 1.964 | 422,641 | 1.9538 | -0.78% |
| 2018-11-09 | 0 | 2.550 | 2.530 | 2.550 | 2.520 | 2.550 | 268,000 | 681,565 | 2.5432 | 1.964 | 1.948 | 1.964 | 1.941 | 1.964 | 347,981 | 1.9586 | 0.00% |
| 2018-11-08 | 0 | 2.550 | 2.540 | 2.550 | 2.540 | 2.570 | 1,273,000 | 3,254,378 | 2.5565 | 1.964 | 1.956 | 1.964 | 1.956 | 1.979 | 1,652,910 | 1.9689 | 0.00% |
| 2018-11-07 | 0 | 2.550 | 2.550 | 2.570 | 2.530 | 2.610 | 603,500 | 1,541,130 | 2.5537 | 1.964 | 1.964 | 1.979 | 1.948 | 2.010 | 783,607 | 1.9667 | -0.39% |
| 2018-11-06 | 0 | 2.560 | 2.560 | 2.570 | 2.530 | 2.590 | 157,500 | 401,930 | 2.5519 | 1.972 | 1.972 | 1.979 | 1.948 | 1.995 | 204,504 | 1.9654 | 0.39% |
| 2018-11-05 | 0 | 2.550 | 2.540 | 2.550 | 2.530 | 2.560 | 309,500 | 785,685 | 2.5386 | 1.964 | 1.956 | 1.964 | 1.948 | 1.972 | 401,866 | 1.9551 | -0.78% |
| 2018-11-02 | 0 | 2.570 | 2.570 | 2.580 | 2.540 | 2.630 | 795,500 | 2,047,435 | 2.5738 | 1.979 | 1.979 | 1.987 | 1.956 | 2.026 | 1,032,907 | 1.9822 | 0.39% |
| 2018-11-01 | 0 | 2.560 | 2.530 | 2.570 | 2.450 | 2.570 | 232,000 | 593,135 | 2.5566 | 1.972 | 1.948 | 1.979 | 1.887 | 1.979 | 301,237 | 1.9690 | 1.59% |
| 2018-10-31 | 0 | 2.520 | 2.430 | 2.440 | 2.440 | 2.570 | 598,000 | 1,512,235 | 2.5288 | 1.941 | 1.871 | 1.879 | 1.879 | 1.979 | 776,465 | 1.9476 | -1.56% |
| 2018-10-30 | 0 | 2.560 | 2.550 | 2.580 | 2.550 | 2.600 | 355,500 | 915,350 | 2.5748 | 1.972 | 1.964 | 1.987 | 1.964 | 2.002 | 461,594 | 1.9830 | -1.92% |
| 2018-10-29 | 0 | 2.610 | 2.610 | 2.640 | 2.600 | 2.630 | 220,500 | 575,690 | 2.6108 | 2.010 | 2.010 | 2.033 | 2.002 | 2.026 | 286,305 | 2.0108 | -1.14% |
| 2018-10-26 | 0 | 2.640 | 2.640 | 2.650 | 2.640 | 2.650 | 150,500 | 398,300 | 2.6465 | 2.033 | 2.033 | 2.041 | 2.033 | 2.041 | 195,415 | 2.0382 | -0.38% |
| 2018-10-25 | 0 | 2.650 | 2.640 | 2.670 | 2.610 | 2.680 | 92,500 | 244,760 | 2.6461 | 2.041 | 2.033 | 2.056 | 2.010 | 2.064 | 120,105 | 2.0379 | -2.93% |
| 2018-10-24 | 0 | 2.730 | 2.690 | 2.700 | 2.660 | 2.730 | 137,000 | 368,525 | 2.6900 | 2.103 | 2.072 | 2.079 | 2.049 | 2.103 | 177,886 | 2.0717 | 1.87% |
| 2018-10-23 | 0 | 2.680 | 2.680 | 2.740 | 2.670 | 2.750 | 223,500 | 600,677 | 2.6876 | 2.064 | 2.064 | 2.110 | 2.056 | 2.118 | 290,201 | 2.0699 | -2.90% |
| 2018-10-22 | 0 | 2.760 | 2.750 | 2.770 | 2.730 | 2.770 | 776,000 | 2,140,865 | 2.7588 | 2.126 | 2.118 | 2.133 | 2.103 | 2.133 | 1,007,587 | 2.1247 | 1.10% |
| 2018-10-19 | 0 | 2.730 | 2.730 | 2.740 | 2.680 | 2.740 | 247,000 | 668,620 | 2.7070 | 2.103 | 2.103 | 2.110 | 2.064 | 2.110 | 320,714 | 2.0848 | 1.87% |
| 2018-10-18 | 0 | 2.680 | 2.650 | 2.680 | 2.610 | 2.700 | 131,500 | 347,740 | 2.6444 | 2.064 | 2.041 | 2.064 | 2.010 | 2.079 | 170,744 | 2.0366 | 0.75% |
| 2018-10-16 | 0 | 2.660 | 2.650 | 2.660 | 2.640 | 2.710 | 48,000 | 127,375 | 2.6536 | 2.049 | 2.041 | 2.049 | 2.033 | 2.087 | 62,325 | 2.0437 | 0.00% |
| 2018-10-15 | 0 | 2.660 | 2.650 | 2.660 | 2.610 | 2.710 | 305,500 | 821,515 | 2.6891 | 2.049 | 2.041 | 2.049 | 2.010 | 2.087 | 396,672 | 2.0710 | -0.37% |
| 2018-10-12 | 0 | 2.670 | 2.670 | 2.730 | 2.590 | 2.650 | 135,000 | 357,015 | 2.6446 | 2.056 | 2.056 | 2.103 | 1.995 | 2.041 | 175,289 | 2.0367 | 0.75% |
| 2018-10-11 | 0 | 2.650 | 2.650 | 2.660 | 2.610 | 2.710 | 447,025 | 1,185,785 | 2.6526 | 2.041 | 2.041 | 2.049 | 2.010 | 2.087 | 580,434 | 2.0429 | -1.85% |
| 2018-10-10 | 0 | 2.700 | 2.700 | 2.720 | 2.640 | 2.720 | 339,000 | 914,535 | 2.6977 | 2.079 | 2.079 | 2.095 | 2.033 | 2.095 | 440,170 | 2.0777 | 2.27% |
| 2018-10-09 | 0 | 2.640 | 2.640 | 2.680 | 2.640 | 2.650 | 33,000 | 87,220 | 2.6430 | 2.033 | 2.033 | 2.064 | 2.033 | 2.041 | 42,848 | 2.0355 | 0.00% |
| 2018-10-08 | 0 | 2.640 | 2.640 | 2.670 | 2.620 | 2.680 | 434,500 | 1,151,345 | 2.6498 | 2.033 | 2.033 | 2.056 | 2.018 | 2.064 | 564,171 | 2.0408 | -1.49% |
| 2018-10-05 | 0 | 2.680 | 2.660 | 2.700 | 2.660 | 2.700 | 46,000 | 123,015 | 2.6742 | 2.064 | 2.049 | 2.079 | 2.049 | 2.079 | 59,728 | 2.0596 | -0.74% |
| 2018-10-04 | 0 | 2.700 | 2.700 | 2.710 | 2.700 | 2.710 | 326,000 | 883,084 | 2.7088 | 2.079 | 2.079 | 2.087 | 2.079 | 2.087 | 423,290 | 2.0862 | -0.37% |
| 2018-10-03 | 0 | 2.710 | 2.710 | 2.720 | 2.670 | 2.740 | 230,500 | 626,215 | 2.7168 | 2.087 | 2.087 | 2.095 | 2.056 | 2.110 | 299,290 | 2.0923 | 0.37% |
| 2018-10-02 | 0 | 2.700 | 2.700 | 2.740 | 2.690 | 2.780 | 402,000 | 1,096,430 | 2.7274 | 2.079 | 2.079 | 2.110 | 2.072 | 2.141 | 521,972 | 2.1006 | -2.17% |
| 2018-09-28 | 0 | 2.760 | 2.740 | 2.760 | 2.730 | 2.810 | 216,000 | 595,390 | 2.7564 | 2.126 | 2.110 | 2.126 | 2.103 | 2.164 | 280,462 | 2.1229 | -1.08% |
| 2018-09-27 | 0 | 2.790 | 2.770 | 2.800 | 2.750 | 2.790 | 98,500 | 273,310 | 2.7747 | 2.149 | 2.133 | 2.156 | 2.118 | 2.149 | 127,896 | 2.1370 | 0.00% |
| 2018-09-26 | 0 | 2.790 | 2.790 | 2.810 | 2.760 | 2.820 | 138,000 | 386,512 | 2.8008 | 2.149 | 2.149 | 2.164 | 2.126 | 2.172 | 179,184 | 2.1571 | -1.06% |
| 2018-09-24 | 0 | 2.820 | 2.800 | 2.820 | 2.750 | 2.840 | 136,000 | 382,205 | 2.8103 | 2.172 | 2.156 | 2.172 | 2.118 | 2.187 | 176,587 | 2.1644 | -1.40% |
| 2018-09-21 | 0 | 2.860 | 2.840 | 2.890 | 2.810 | 2.910 | 991,500 | 2,842,975 | 2.8673 | 2.203 | 2.187 | 2.226 | 2.164 | 2.241 | 1,287,400 | 2.2083 | 1.78% |
| 2018-09-20 | 0 | 2.810 | 2.800 | 2.830 | 2.700 | 2.830 | 411,000 | 1,142,515 | 2.7798 | 2.164 | 2.156 | 2.180 | 2.079 | 2.180 | 533,658 | 2.1409 | 2.18% |
| 2018-09-19 | 0 | 2.750 | 2.710 | 2.750 | 2.710 | 2.780 | 182,000 | 500,610 | 2.7506 | 2.118 | 2.087 | 2.118 | 2.087 | 2.141 | 236,316 | 2.1184 | 1.48% |
| 2018-09-18 | 0 | 2.710 | 2.700 | 2.720 | 2.620 | 2.720 | 251,000 | 674,250 | 2.6863 | 2.087 | 2.079 | 2.095 | 2.018 | 2.095 | 325,908 | 2.0688 | 2.65% |
| 2018-09-17 | 0 | 2.640 | 2.640 | 2.660 | 2.600 | 2.710 | 299,500 | 793,725 | 2.6502 | 2.033 | 2.033 | 2.049 | 2.002 | 2.087 | 388,882 | 2.0410 | -2.58% |
| 2018-09-14 | 0 | 2.710 | 2.710 | 2.720 | 2.650 | 2.730 | 180,500 | 487,835 | 2.7027 | 2.087 | 2.087 | 2.095 | 2.041 | 2.103 | 234,368 | 2.0815 | 0.00% |
| 2018-09-13 | 0 | 2.710 | 2.710 | 2.720 | 2.700 | 2.750 | 159,714 | 436,052 | 2.7302 | 2.087 | 2.087 | 2.095 | 2.079 | 2.118 | 207,379 | 2.1027 | 0.37% |
| 2018-09-12 | 0 | 2.700 | 2.690 | 2.700 | 2.610 | 2.800 | 431,492 | 1,159,198 | 2.6865 | 2.079 | 2.072 | 2.079 | 2.010 | 2.156 | 560,265 | 2.0690 | -1.46% |
| 2018-09-11 | 0 | 2.740 | 2.730 | 2.740 | 2.710 | 2.760 | 92,500 | 252,575 | 2.7305 | 2.110 | 2.103 | 2.110 | 2.087 | 2.126 | 120,105 | 2.1029 | -0.72% |
| 2018-09-10 | 0 | 2.760 | 2.760 | 2.770 | 2.750 | 2.830 | 371,000 | 1,030,575 | 2.7778 | 2.126 | 2.126 | 2.133 | 2.118 | 2.180 | 481,720 | 2.1394 | -4.83% |
| 2018-09-07 | 0 | 2.900 | 2.880 | 2.890 | 2.790 | 3.000 | 391,500 | 1,114,635 | 2.8471 | 2.233 | 2.218 | 2.226 | 2.149 | 2.310 | 508,338 | 2.1927 | 2.84% |
| 2018-09-06 | 0 | 2.820 | 2.800 | 2.860 | 2.800 | 2.890 | 431,500 | 1,226,850 | 2.8432 | 2.172 | 2.156 | 2.203 | 2.156 | 2.226 | 560,276 | 2.1897 | -0.70% |
| 2018-09-05 | 0 | 2.840 | 2.840 | 2.850 | 2.810 | 2.850 | 195,000 | 550,540 | 2.8233 | 2.187 | 2.187 | 2.195 | 2.164 | 2.195 | 253,195 | 2.1744 | 0.35% |
| 2018-09-04 | 0 | 2.830 | 2.820 | 2.830 | 2.800 | 2.830 | 231,000 | 652,465 | 2.8245 | 2.180 | 2.172 | 2.180 | 2.156 | 2.180 | 299,939 | 2.1753 | 0.00% |
| 2018-09-03 | 0 | 2.830 | 2.810 | 2.840 | 2.800 | 2.840 | 67,500 | 190,350 | 2.8200 | 2.180 | 2.164 | 2.187 | 2.156 | 2.187 | 87,644 | 2.1718 | -0.35% |
| 2018-08-31 | 0 | 2.840 | 2.820 | 2.840 | 2.800 | 2.840 | 936,500 | 2,650,435 | 2.8301 | 2.187 | 2.172 | 2.187 | 2.156 | 2.187 | 1,215,986 | 2.1797 | 0.71% |
| 2018-08-30 | 0 | 2.820 | 2.820 | 2.830 | 2.820 | 2.870 | 261,500 | 743,445 | 2.8430 | 2.172 | 2.172 | 2.180 | 2.172 | 2.210 | 339,541 | 2.1896 | -0.35% |
| 2018-08-29 | 0 | 2.830 | 2.820 | 2.830 | 2.810 | 2.850 | 255,500 | 722,790 | 2.8289 | 2.180 | 2.172 | 2.180 | 2.164 | 2.195 | 331,751 | 2.1787 | 0.35% |
| 2018-08-28 | 0 | 2.820 | 2.820 | 2.840 | 2.800 | 2.860 | 404,000 | 1,143,335 | 2.8300 | 2.172 | 2.172 | 2.187 | 2.156 | 2.203 | 524,568 | 2.1796 | 0.00% |
| 2018-08-27 | 0 | 2.820 | 2.820 | 2.830 | 2.760 | 2.870 | 577,000 | 1,627,675 | 2.8209 | 2.172 | 2.172 | 2.180 | 2.126 | 2.210 | 749,198 | 2.1726 | 0.36% |
| 2018-08-24 | 0 | 2.810 | 2.800 | 2.810 | 2.770 | 2.810 | 286,000 | 797,110 | 2.7871 | 2.164 | 2.156 | 2.164 | 2.133 | 2.164 | 371,353 | 2.1465 | -0.35% |
| 2018-08-23 | 0 | 2.820 | 2.810 | 2.820 | 2.790 | 2.820 | 365,000 | 1,024,510 | 2.8069 | 2.172 | 2.164 | 2.172 | 2.149 | 2.172 | 473,929 | 2.1617 | -0.35% |
| 2018-08-22 | 0 | 2.830 | 2.810 | 2.830 | 2.800 | 2.850 | 394,000 | 1,112,605 | 2.8239 | 2.180 | 2.164 | 2.180 | 2.156 | 2.195 | 511,584 | 2.1748 | 0.00% |
| 2018-08-21 | 0 | 2.830 | 2.810 | 2.830 | 2.780 | 2.860 | 688,000 | 1,934,387 | 2.8116 | 2.180 | 2.164 | 2.180 | 2.141 | 2.203 | 893,325 | 2.1654 | -0.70% |
| 2018-08-20 | 0 | 2.850 | 2.830 | 2.850 | 2.760 | 2.890 | 992,267 | 2,836,681 | 2.8588 | 2.195 | 2.180 | 2.195 | 2.126 | 2.226 | 1,288,396 | 2.2017 | -0.70% |
| 2018-08-17 | 0 | 2.870 | 2.860 | 2.900 | 2.850 | 2.960 | 1,122,500 | 3,262,170 | 2.9062 | 2.210 | 2.203 | 2.233 | 2.195 | 2.280 | 1,457,495 | 2.2382 | -1.71% |
| 2018-08-16 | 0 | 2.920 | 2.910 | 2.930 | 2.890 | 2.950 | 630,500 | 1,830,707 | 2.9036 | 2.249 | 2.241 | 2.257 | 2.226 | 2.272 | 818,664 | 2.2362 | -1.02% |
| 2018-08-15 | 0 | 2.950 | 2.940 | 2.980 | 2.940 | 2.990 | 286,000 | 848,555 | 2.9670 | 2.272 | 2.264 | 2.295 | 2.264 | 2.303 | 371,353 | 2.2850 | -1.34% |
| 2018-08-14 | 0 | 2.990 | 2.990 | 3.030 | 2.980 | 3.070 | 199,000 | 599,045 | 3.0103 | 2.303 | 2.303 | 2.334 | 2.295 | 2.364 | 258,389 | 2.3184 | -0.33% |
| 2018-08-13 | 0 | 3.000 | 3.000 | 3.010 | 2.990 | 3.050 | 425,309 | 1,278,837 | 3.0068 | 2.310 | 2.310 | 2.318 | 2.303 | 2.349 | 552,237 | 2.3157 | -1.64% |
| 2018-08-10 | 0 | 3.050 | 3.050 | 3.070 | 3.030 | 3.080 | 140,500 | 429,465 | 3.0567 | 2.349 | 2.349 | 2.364 | 2.334 | 2.372 | 182,430 | 2.3541 | 0.00% |
| 2018-08-09 | 0 | 3.050 | 3.050 | 3.060 | 3.030 | 3.100 | 491,500 | 1,508,680 | 3.0695 | 2.349 | 2.349 | 2.357 | 2.334 | 2.387 | 638,182 | 2.3640 | -0.65% |
| 2018-08-08 | 0 | 3.070 | 3.070 | 3.080 | 3.060 | 3.130 | 342,000 | 1,057,250 | 3.0914 | 2.364 | 2.364 | 2.372 | 2.357 | 2.411 | 444,065 | 2.3808 | -1.92% |
| 2018-08-07 | 0 | 3.130 | 3.130 | 3.140 | 3.070 | 3.140 | 72,000 | 223,320 | 3.1017 | 2.411 | 2.411 | 2.418 | 2.364 | 2.418 | 93,487 | 2.3888 | 0.00% |
| 2018-08-06 | 0 | 3.130 | 3.100 | 3.150 | 3.030 | 3.160 | 221,500 | 685,845 | 3.0964 | 2.411 | 2.387 | 2.426 | 2.334 | 2.434 | 287,604 | 2.3847 | -0.95% |
| 2018-08-03 | 0 | 3.160 | 3.130 | 3.170 | 3.100 | 3.240 | 799,000 | 2,517,757 | 3.1511 | 2.434 | 2.411 | 2.441 | 2.387 | 2.495 | 1,037,451 | 2.4269 | -1.56% |
| 2018-08-02 | 0 | 3.210 | 3.210 | 3.230 | 3.200 | 3.250 | 351,000 | 1,128,780 | 3.2159 | 2.472 | 2.472 | 2.488 | 2.465 | 2.503 | 455,751 | 2.4767 | -1.53% |
| 2018-08-01 | 0 | 3.260 | 3.250 | 3.260 | 3.220 | 3.290 | 681,000 | 2,212,345 | 3.2487 | 2.511 | 2.503 | 2.511 | 2.480 | 2.534 | 884,236 | 2.5020 | -0.31% |
| 2018-07-31 | 0 | 3.270 | 3.260 | 3.310 | 3.250 | 3.320 | 352,000 | 1,162,870 | 3.3036 | 2.518 | 2.511 | 2.549 | 2.503 | 2.557 | 457,050 | 2.5443 | 0.31% |
| 2018-07-30 | 0 | 3.260 | 3.260 | 3.300 | 3.260 | 3.330 | 497,500 | 1,639,370 | 3.2952 | 2.511 | 2.511 | 2.542 | 2.511 | 2.565 | 645,972 | 2.5378 | -1.21% |
| 2018-07-27 | 0 | 3.300 | 3.300 | 3.310 | 3.280 | 3.310 | 77,000 | 253,650 | 3.2942 | 2.542 | 2.542 | 2.549 | 2.526 | 2.549 | 99,980 | 2.5370 | 0.61% |
| 2018-07-26 | 0 | 3.280 | 3.270 | 3.300 | 3.270 | 3.310 | 193,500 | 638,010 | 3.2972 | 2.526 | 2.518 | 2.542 | 2.518 | 2.549 | 251,248 | 2.5394 | -1.80% |
| 2018-07-25 | 0 | 3.340 | 3.320 | 3.350 | 3.300 | 3.340 | 69,500 | 231,330 | 3.3285 | 2.572 | 2.557 | 2.580 | 2.542 | 2.572 | 90,241 | 2.5635 | 1.52% |
| 2018-07-24 | 0 | 3.290 | 3.280 | 3.320 | 3.250 | 3.350 | 471,500 | 1,557,980 | 3.3043 | 2.534 | 2.526 | 2.557 | 2.503 | 2.580 | 612,213 | 2.5448 | -0.30% |
| 2018-07-23 | 0 | 3.300 | 3.260 | 3.320 | 3.250 | 3.300 | 40,335 | 132,615 | 3.2878 | 2.542 | 2.511 | 2.557 | 2.503 | 2.542 | 52,372 | 2.5322 | 1.54% |
| 2018-07-20 | 0 | 3.250 | 3.250 | 3.260 | 3.220 | 3.260 | 959,500 | 3,124,680 | 3.2566 | 2.503 | 2.503 | 2.511 | 2.480 | 2.511 | 1,245,850 | 2.5081 | -0.61% |
| 2018-07-19 | 0 | 3.270 | 3.270 | 3.320 | 3.250 | 3.320 | 356,500 | 1,170,445 | 3.2832 | 2.518 | 2.518 | 2.557 | 2.503 | 2.557 | 462,893 | 2.5285 | -0.91% |
| 2018-07-18 | 0 | 3.300 | 3.290 | 3.300 | 3.250 | 3.320 | 286,000 | 942,105 | 3.2941 | 2.542 | 2.534 | 2.542 | 2.503 | 2.557 | 371,353 | 2.5370 | 0.00% |
| 2018-07-17 | 0 | 3.300 | 3.280 | 3.300 | 3.260 | 3.300 | 167,500 | 547,705 | 3.2699 | 2.542 | 2.526 | 2.542 | 2.511 | 2.542 | 217,488 | 2.5183 | 0.30% |
| 2018-07-16 | 0 | 3.290 | 3.270 | 3.310 | 3.270 | 3.290 | 46,500 | 152,485 | 3.2792 | 2.534 | 2.518 | 2.549 | 2.518 | 2.534 | 60,377 | 2.5255 | -0.60% |
| 2018-07-13 | 0 | 3.310 | 3.280 | 3.310 | 3.210 | 3.380 | 191,500 | 636,920 | 3.3260 | 2.549 | 2.526 | 2.549 | 2.472 | 2.603 | 248,651 | 2.5615 | -0.90% |
| 2018-07-12 | 0 | 3.340 | 3.340 | 3.350 | 3.260 | 3.330 | 158,000 | 523,265 | 3.3118 | 2.572 | 2.572 | 2.580 | 2.511 | 2.565 | 205,153 | 2.5506 | 1.83% |
| 2018-07-11 | 0 | 3.280 | 3.260 | 3.280 | 3.220 | 3.350 | 443,833 | 1,448,313 | 3.2632 | 2.526 | 2.511 | 2.526 | 2.480 | 2.580 | 576,289 | 2.5132 | -2.09% |
| 2018-07-10 | 0 | 3.350 | 3.340 | 3.350 | 3.310 | 3.400 | 483,000 | 1,620,995 | 3.3561 | 2.580 | 2.572 | 2.580 | 2.549 | 2.619 | 627,145 | 2.5847 | -1.18% |
| 2018-07-09 | 0 | 3.390 | 3.390 | 3.430 | 3.360 | 3.450 | 555,000 | 1,892,695 | 3.4103 | 2.611 | 2.611 | 2.642 | 2.588 | 2.657 | 720,632 | 2.6264 | -0.59% |
| 2018-07-06 | 0 | 3.410 | 3.410 | 3.420 | 3.350 | 3.420 | 290,000 | 980,945 | 3.3826 | 2.626 | 2.626 | 2.634 | 2.580 | 2.634 | 376,547 | 2.6051 | 0.00% |
| 2018-07-05 | 0 | 3.410 | 3.410 | 3.450 | 3.380 | 3.480 | 346,000 | 1,187,265 | 3.4314 | 2.626 | 2.626 | 2.657 | 2.603 | 2.680 | 449,259 | 2.6427 | -2.01% |
| 2018-07-04 | 0 | 3.480 | 3.480 | 3.490 | 3.430 | 3.530 | 695,500 | 2,415,575 | 3.4731 | 2.680 | 2.680 | 2.688 | 2.642 | 2.719 | 903,063 | 2.6749 | 1.16% |
| 2018-07-03 | 0 | 3.440 | 3.440 | 3.450 | 3.400 | 3.540 | 2,890,500 | 9,997,455 | 3.4587 | 2.649 | 2.649 | 2.657 | 2.619 | 2.726 | 3,753,132 | 2.6638 | -3.91% |
| 2018-06-29 | 0 | 3.580 | 3.570 | 3.620 | 3.380 | 3.650 | 646,000 | 2,265,075 | 3.5063 | 2.757 | 2.749 | 2.788 | 2.603 | 2.811 | 838,790 | 2.7004 | 6.23% |
| 2018-06-28 | 0 | 3.370 | 3.370 | 3.430 | 3.350 | 3.450 | 1,575,500 | 5,397,550 | 3.4259 | 2.595 | 2.595 | 2.642 | 2.580 | 2.657 | 2,045,687 | 2.6385 | -2.03% |
| 2018-06-27 | 0 | 3.440 | 3.430 | 3.450 | 3.430 | 3.650 | 1,347,500 | 4,703,200 | 3.4903 | 2.649 | 2.642 | 2.657 | 2.642 | 2.811 | 1,749,644 | 2.6881 | -4.44% |
| 2018-06-26 | 0 | 3.600 | 3.550 | 3.580 | 3.480 | 3.620 | 704,500 | 2,497,735 | 3.5454 | 2.773 | 2.734 | 2.757 | 2.680 | 2.788 | 914,749 | 2.7305 | 0.28% |
| 2018-06-25 | 0 | 3.590 | 3.590 | 3.620 | 3.570 | 3.700 | 409,000 | 1,484,180 | 3.6288 | 2.765 | 2.765 | 2.788 | 2.749 | 2.850 | 531,061 | 2.7947 | -1.91% |
| 2018-06-22 | 0 | 3.660 | 3.620 | 3.660 | 3.560 | 3.660 | 414,500 | 1,498,440 | 3.6151 | 2.819 | 2.788 | 2.819 | 2.742 | 2.819 | 538,202 | 2.7842 | 0.27% |
| 2018-06-21 | 0 | 3.650 | 3.650 | 3.690 | 3.610 | 3.750 | 324,000 | 1,201,025 | 3.7069 | 2.811 | 2.811 | 2.842 | 2.780 | 2.888 | 420,694 | 2.8549 | -1.62% |
| 2018-06-20 | 0 | 3.710 | 3.650 | 3.710 | 3.550 | 3.730 | 446,000 | 1,614,130 | 3.6191 | 2.857 | 2.811 | 2.857 | 2.734 | 2.873 | 579,103 | 2.7873 | 3.06% |
| 2018-06-19 | 0 | 3.600 | 3.600 | 3.610 | 3.550 | 3.660 | 936,000 | 3,358,925 | 3.5886 | 2.773 | 2.773 | 2.780 | 2.734 | 2.819 | 1,215,337 | 2.7638 | -0.83% |
| 2018-06-15 | 0 | 3.630 | 3.630 | 3.660 | 3.610 | 3.750 | 790,500 | 2,898,580 | 3.6668 | 2.796 | 2.796 | 2.819 | 2.780 | 2.888 | 1,026,414 | 2.8240 | -2.68% |
| 2018-06-14 | 0 | 3.730 | 3.730 | 3.740 | 3.710 | 3.760 | 211,000 | 787,260 | 3.7311 | 2.873 | 2.873 | 2.880 | 2.857 | 2.896 | 273,970 | 2.8735 | -0.80% |
| 2018-06-13 | 0 | 3.760 | 3.730 | 3.760 | 3.730 | 3.810 | 494,841 | 1,866,640 | 3.7722 | 2.896 | 2.873 | 2.896 | 2.873 | 2.934 | 642,520 | 2.9052 | 0.27% |
| 2018-06-12 | 0 | 3.750 | 3.740 | 3.790 | 3.730 | 3.780 | 503,027 | 1,889,039 | 3.7553 | 2.888 | 2.880 | 2.919 | 2.873 | 2.911 | 653,149 | 2.8922 | -0.27% |
| 2018-06-11 | 0 | 3.760 | 3.750 | 3.760 | 3.750 | 3.770 | 242,500 | 911,830 | 3.7601 | 2.896 | 2.888 | 2.896 | 2.888 | 2.903 | 314,871 | 2.8959 | -0.27% |
| 2018-06-08 | 0 | 3.770 | 3.750 | 3.780 | 3.750 | 3.780 | 130,500 | 492,235 | 3.7719 | 2.903 | 2.888 | 2.911 | 2.888 | 2.911 | 169,446 | 2.9050 | 0.53% |
| 2018-06-07 | 0 | 3.750 | 3.750 | 3.760 | 3.730 | 3.810 | 702,500 | 2,636,300 | 3.7527 | 2.888 | 2.888 | 2.896 | 2.873 | 2.934 | 912,152 | 2.8902 | 0.54% |
| 2018-06-06 | 0 | 3.730 | 3.730 | 3.740 | 3.730 | 3.800 | 396,000 | 1,489,600 | 3.7616 | 2.873 | 2.873 | 2.880 | 2.873 | 2.927 | 514,181 | 2.8970 | 0.00% |
| 2018-06-05 | 0 | 3.730 | 3.730 | 3.740 | 3.730 | 3.810 | 727,000 | 2,738,660 | 3.7671 | 2.873 | 2.873 | 2.880 | 2.873 | 2.934 | 943,964 | 2.9012 | -1.06% |
| 2018-06-04 | 0 | 3.770 | 3.770 | 3.790 | 3.770 | 3.810 | 70,500 | 266,955 | 3.7866 | 2.903 | 2.903 | 2.919 | 2.903 | 2.934 | 91,540 | 2.9163 | -0.26% |
| 2018-06-01 | 0 | 3.780 | 3.780 | 3.790 | 3.750 | 3.850 | 159,500 | 602,050 | 3.7746 | 2.911 | 2.911 | 2.919 | 2.888 | 2.965 | 207,101 | 2.9070 | -0.79% |
| 2018-05-31 | 0 | 3.810 | 3.800 | 3.820 | 3.760 | 3.850 | 538,000 | 2,046,595 | 3.8041 | 2.934 | 2.927 | 2.942 | 2.896 | 2.965 | 698,559 | 2.9297 | 2.51% |
| 2018-05-30 | 0 | 3.900 | 3.890 | 3.900 | 3.850 | 3.930 | 480,000 | 1,868,755 | 3.8932 | 2.863 | 2.855 | 2.863 | 2.826 | 2.885 | 653,971 | 2.8575 | -0.51% |
| 2018-05-29 | 0 | 3.920 | 3.920 | 3.940 | 3.880 | 3.940 | 232,000 | 903,895 | 3.8961 | 2.877 | 2.877 | 2.892 | 2.848 | 2.892 | 316,086 | 2.8596 | -0.51% |
| 2018-05-28 | 0 | 3.940 | 3.940 | 3.950 | 3.860 | 3.970 | 257,500 | 1,001,435 | 3.8891 | 2.892 | 2.892 | 2.899 | 2.833 | 2.914 | 350,828 | 2.8545 | 1.03% |
| 2018-05-25 | 0 | 3.900 | 3.900 | 3.930 | 3.870 | 3.930 | 199,500 | 778,460 | 3.9021 | 2.863 | 2.863 | 2.885 | 2.840 | 2.885 | 271,807 | 2.8640 | -0.26% |
| 2018-05-24 | 0 | 3.910 | 3.900 | 3.930 | 3.870 | 3.910 | 156,000 | 608,495 | 3.9006 | 2.870 | 2.863 | 2.885 | 2.840 | 2.870 | 212,541 | 2.8630 | 0.26% |
| 2018-05-23 | 0 | 3.900 | 3.880 | 3.900 | 3.860 | 3.930 | 250,000 | 972,320 | 3.8893 | 2.863 | 2.848 | 2.863 | 2.833 | 2.885 | 340,610 | 2.8546 | 0.78% |
| 2018-05-21 | 0 | 3.870 | 3.870 | 3.880 | 3.800 | 3.940 | 3,578,000 | 13,875,425 | 3.8780 | 2.840 | 2.840 | 2.848 | 2.789 | 2.892 | 4,874,811 | 2.8464 | -0.51% |
| 2018-05-18 | 0 | 3.890 | 3.880 | 3.920 | 3.860 | 3.980 | 387,000 | 1,506,100 | 3.8917 | 2.855 | 2.848 | 2.877 | 2.833 | 2.921 | 527,264 | 2.8564 | 0.78% |
| 2018-05-17 | 0 | 3.860 | 3.860 | 3.890 | 3.850 | 3.910 | 357,000 | 1,385,965 | 3.8823 | 2.833 | 2.833 | 2.855 | 2.826 | 2.870 | 486,391 | 2.8495 | -2.03% |
| 2018-05-16 | 0 | 3.940 | 3.900 | 3.950 | 3.900 | 3.950 | 179,000 | 701,855 | 3.9210 | 2.892 | 2.863 | 2.899 | 2.863 | 2.899 | 243,877 | 2.8779 | -0.25% |
| 2018-05-15 | 0 | 3.950 | 3.940 | 3.950 | 3.920 | 3.980 | 106,000 | 419,080 | 3.9536 | 2.899 | 2.892 | 2.899 | 2.877 | 2.921 | 144,419 | 2.9018 | -0.75% |
| 2018-05-14 | 0 | 3.980 | 3.950 | 3.980 | 3.950 | 4.000 | 449,500 | 1,787,025 | 3.9756 | 2.921 | 2.899 | 2.921 | 2.899 | 2.936 | 612,417 | 2.9180 | 0.51% |
| 2018-05-11 | 0 | 3.960 | 3.920 | 3.960 | 3.880 | 3.960 | 402,049 | 1,572,901 | 3.9122 | 2.907 | 2.877 | 2.907 | 2.848 | 2.907 | 547,768 | 2.8715 | 1.80% |
| 2018-05-10 | 0 | 3.890 | 3.870 | 3.890 | 3.820 | 3.890 | 291,939 | 1,126,095 | 3.8573 | 2.855 | 2.840 | 2.855 | 2.804 | 2.855 | 397,749 | 2.8312 | 1.83% |
| 2018-05-09 | 0 | 3.820 | 3.820 | 3.830 | 3.800 | 3.840 | 784,500 | 3,005,281 | 3.8308 | 2.804 | 2.804 | 2.811 | 2.789 | 2.818 | 1,068,834 | 2.8117 | -0.78% |
| 2018-05-08 | 0 | 3.850 | 3.840 | 3.850 | 3.770 | 3.850 | 242,500 | 926,210 | 3.8194 | 2.826 | 2.818 | 2.826 | 2.767 | 2.826 | 330,392 | 2.8034 | 1.32% |
| 2018-05-07 | 0 | 3.800 | 3.800 | 3.820 | 3.800 | 3.830 | 61,000 | 232,670 | 3.8143 | 2.789 | 2.789 | 2.804 | 2.789 | 2.811 | 83,109 | 2.7996 | -0.78% |
| 2018-05-04 | 0 | 3.830 | 3.830 | 3.840 | 3.790 | 3.850 | 1,031,180 | 3,929,385 | 3.8106 | 2.811 | 2.811 | 2.818 | 2.782 | 2.826 | 1,404,921 | 2.7969 | 0.00% |
| 2018-05-03 | 0 | 3.830 | 3.810 | 3.830 | 3.800 | 3.830 | 81,500 | 310,270 | 3.8070 | 2.811 | 2.796 | 2.811 | 2.789 | 2.811 | 111,039 | 2.7942 | 0.79% |
| 2018-05-02 | 0 | 3.800 | 3.790 | 3.800 | 3.750 | 3.810 | 298,000 | 1,127,965 | 3.7851 | 2.789 | 2.782 | 2.789 | 2.752 | 2.796 | 406,007 | 2.7782 | -0.26% |
| 2018-04-30 | 0 | 3.810 | 3.800 | 3.820 | 3.800 | 3.820 | 89,000 | 338,410 | 3.8024 | 2.796 | 2.789 | 2.804 | 2.789 | 2.804 | 121,257 | 2.7908 | 1.33% |
| 2018-04-27 | 0 | 3.760 | 3.760 | 3.770 | 3.730 | 3.800 | 768,500 | 2,888,820 | 3.7590 | 2.760 | 2.760 | 2.767 | 2.738 | 2.789 | 1,047,035 | 2.7590 | 0.80% |
| 2018-04-26 | 0 | 3.730 | 3.730 | 3.750 | 3.700 | 3.850 | 2,228,000 | 8,379,730 | 3.7611 | 2.738 | 2.738 | 2.752 | 2.716 | 2.826 | 3,035,517 | 2.7606 | -2.61% |
| 2018-04-25 | 0 | 3.830 | 3.830 | 3.840 | 3.790 | 3.850 | 1,814,000 | 6,906,825 | 3.8075 | 2.811 | 2.811 | 2.818 | 2.782 | 2.826 | 2,471,466 | 2.7946 | -1.29% |
| 2018-04-24 | 0 | 3.880 | 3.860 | 3.880 | 3.840 | 3.920 | 808,000 | 3,123,717 | 3.8660 | 2.848 | 2.833 | 2.848 | 2.818 | 2.877 | 1,100,852 | 2.8375 | 0.00% |
| 2018-04-23 | 0 | 3.880 | 3.880 | 3.900 | 3.870 | 3.900 | 159,000 | 616,070 | 3.8747 | 2.848 | 2.848 | 2.863 | 2.840 | 2.863 | 216,628 | 2.8439 | -0.51% |
| 2018-04-20 | 0 | 3.900 | 3.880 | 3.910 | 3.880 | 3.930 | 544,000 | 2,117,815 | 3.8930 | 2.863 | 2.848 | 2.870 | 2.848 | 2.885 | 741,167 | 2.8574 | -1.02% |
| 2018-04-19 | 0 | 3.940 | 3.910 | 3.940 | 3.910 | 3.950 | 335,500 | 1,320,335 | 3.9354 | 2.892 | 2.870 | 2.892 | 2.870 | 2.899 | 457,099 | 2.8885 | 0.25% |
| 2018-04-18 | 0 | 3.930 | 3.900 | 3.940 | 3.900 | 3.940 | 181,500 | 711,360 | 3.9193 | 2.885 | 2.863 | 2.892 | 2.863 | 2.892 | 247,283 | 2.8767 | -0.25% |
| 2018-04-17 | 0 | 3.940 | 3.930 | 3.940 | 3.900 | 3.960 | 944,500 | 3,714,995 | 3.9333 | 2.892 | 2.885 | 2.892 | 2.863 | 2.907 | 1,286,825 | 2.8869 | 0.25% |
| 2018-04-16 | 0 | 3.930 | 3.930 | 3.940 | 3.910 | 3.990 | 274,500 | 1,083,920 | 3.9487 | 2.885 | 2.885 | 2.892 | 2.870 | 2.929 | 373,990 | 2.8983 | -1.26% |
| 2018-04-13 | 0 | 3.980 | 3.980 | 3.990 | 3.940 | 3.990 | 868,500 | 3,447,220 | 3.9692 | 2.921 | 2.921 | 2.929 | 2.892 | 2.929 | 1,183,279 | 2.9133 | -0.50% |
| 2018-04-12 | 0 | 4.000 | 3.990 | 4.000 | 3.960 | 4.000 | 244,000 | 975,070 | 3.9962 | 2.936 | 2.929 | 2.936 | 2.907 | 2.936 | 332,435 | 2.9331 | 0.50% |
| 2018-04-11 | 0 | 3.980 | 3.970 | 4.000 | 3.940 | 4.050 | 608,735 | 2,430,959 | 3.9935 | 2.921 | 2.914 | 2.936 | 2.892 | 2.973 | 829,365 | 2.9311 | 1.27% |
| 2018-04-10 | 0 | 3.930 | 3.930 | 3.980 | 3.900 | 4.030 | 547,500 | 2,171,450 | 3.9661 | 2.885 | 2.885 | 2.921 | 2.863 | 2.958 | 745,936 | 2.9110 | 0.00% |
| 2018-04-09 | 0 | 3.930 | 3.930 | 3.970 | 3.910 | 3.980 | 482,000 | 1,908,570 | 3.9597 | 2.885 | 2.885 | 2.914 | 2.870 | 2.921 | 656,696 | 2.9063 | -1.01% |
| 2018-04-06 | 0 | 3.970 | 3.920 | 3.970 | 3.920 | 3.970 | 832,500 | 3,289,010 | 3.9508 | 2.914 | 2.877 | 2.914 | 2.877 | 2.914 | 1,134,231 | 2.8998 | -0.25% |
| 2018-04-04 | 0 | 3.980 | 3.950 | 3.980 | 3.930 | 3.980 | 382,000 | 1,509,060 | 3.9504 | 2.921 | 2.899 | 2.921 | 2.885 | 2.921 | 520,452 | 2.8995 | 1.02% |
| 2018-04-03 | 0 | 3.940 | 3.920 | 3.950 | 3.900 | 3.990 | 717,000 | 2,816,605 | 3.9283 | 2.892 | 2.877 | 2.899 | 2.863 | 2.929 | 976,870 | 2.8833 | -1.50% |
| 2018-03-29 | 0 | 4.000 | 3.990 | 4.000 | 3.960 | 4.020 | 1,501,500 | 5,999,300 | 3.9955 | 2.936 | 2.929 | 2.936 | 2.907 | 2.951 | 2,045,704 | 2.9326 | 0.25% |
| 2018-03-28 | 0 | 3.990 | 3.990 | 4.000 | 3.960 | 4.030 | 1,080,000 | 4,321,690 | 4.0016 | 2.929 | 2.929 | 2.936 | 2.907 | 2.958 | 1,471,435 | 2.9371 | -0.99% |
| 2018-03-27 | 0 | 4.030 | 4.020 | 4.040 | 4.000 | 4.090 | 590,522 | 2,381,698 | 4.0332 | 2.958 | 2.951 | 2.965 | 2.936 | 3.002 | 804,551 | 2.9603 | -0.74% |
| 2018-03-26 | 0 | 4.060 | 4.050 | 4.070 | 3.970 | 4.070 | 990,500 | 3,968,085 | 4.0061 | 2.980 | 2.973 | 2.987 | 2.914 | 2.987 | 1,349,497 | 2.9404 | 1.50% |
| 2018-03-23 | 0 | 4.000 | 4.000 | 4.030 | 3.950 | 4.050 | 2,090,000 | 8,353,465 | 3.9969 | 2.936 | 2.936 | 2.958 | 2.899 | 2.973 | 2,847,500 | 2.9336 | -1.23% |
| 2018-03-22 | 0 | 4.050 | 4.040 | 4.050 | 4.040 | 4.090 | 648,500 | 2,628,385 | 4.0530 | 2.973 | 2.965 | 2.973 | 2.965 | 3.002 | 883,542 | 2.9748 | -1.22% |
| 2018-03-21 | 0 | 4.100 | 4.100 | 4.120 | 4.080 | 4.130 | 1,267,000 | 5,207,045 | 4.1097 | 3.009 | 3.009 | 3.024 | 2.995 | 3.031 | 1,726,212 | 3.0165 | -1.20% |
| 2018-03-20 | 0 | 4.150 | 4.100 | 4.150 | 4.040 | 4.200 | 2,941,650 | 12,093,599 | 4.1112 | 3.046 | 3.009 | 3.046 | 2.965 | 3.083 | 4,007,822 | 3.0175 | 1.22% |
| 2018-03-19 | 0 | 4.100 | 4.090 | 4.100 | 4.100 | 4.300 | 7,663,500 | 31,998,477 | 4.1754 | 3.009 | 3.002 | 3.009 | 3.009 | 3.156 | 10,441,060 | 3.0647 | -6.61% |
| 2018-03-16 | 0 | 4.390 | 4.380 | 4.390 | 4.160 | 4.410 | 1,110,000 | 4,782,207 | 4.3083 | 3.222 | 3.215 | 3.222 | 3.053 | 3.237 | 1,512,309 | 3.1622 | 4.28% |
| 2018-03-15 | 0 | 4.210 | 4.210 | 4.220 | 4.180 | 4.250 | 507,500 | 2,140,795 | 4.2183 | 3.090 | 3.090 | 3.097 | 3.068 | 3.119 | 691,438 | 3.0961 | 0.00% |
| 2018-03-14 | 0 | 4.210 | 4.210 | 4.220 | 4.160 | 4.260 | 337,000 | 1,427,145 | 4.2349 | 3.090 | 3.090 | 3.097 | 3.053 | 3.127 | 459,142 | 3.1083 | -0.47% |
| 2018-03-13 | 0 | 4.230 | 4.230 | 4.260 | 4.200 | 4.260 | 453,380 | 1,919,050 | 4.2328 | 3.105 | 3.105 | 3.127 | 3.083 | 3.127 | 617,703 | 3.1068 | 0.24% |
| 2018-03-12 | 0 | 4.220 | 4.220 | 4.230 | 4.180 | 4.250 | 190,000 | 803,160 | 4.2272 | 3.097 | 3.097 | 3.105 | 3.068 | 3.119 | 258,864 | 3.1026 | 0.24% |
| 2018-03-09 | 0 | 4.210 | 4.200 | 4.210 | 4.110 | 4.230 | 513,000 | 2,157,190 | 4.2050 | 3.090 | 3.083 | 3.090 | 3.017 | 3.105 | 698,932 | 3.0864 | -0.71% |
| 2018-03-08 | 0 | 4.240 | 4.200 | 4.240 | 4.190 | 4.250 | 267,000 | 1,125,205 | 4.2143 | 3.112 | 3.083 | 3.112 | 3.075 | 3.119 | 363,772 | 3.0932 | 0.95% |
| 2018-03-07 | 0 | 4.200 | 4.180 | 4.220 | 4.170 | 4.260 | 74,000 | 311,415 | 4.2083 | 3.083 | 3.068 | 3.097 | 3.061 | 3.127 | 100,821 | 3.0888 | -0.71% |
| 2018-03-06 | 0 | 4.230 | 4.220 | 4.250 | 4.180 | 4.260 | 381,500 | 1,613,570 | 4.2295 | 3.105 | 3.097 | 3.119 | 3.068 | 3.127 | 519,771 | 3.1044 | 0.00% |
| 2018-03-05 | 0 | 4.230 | 4.210 | 4.230 | 4.140 | 4.230 | 355,000 | 1,489,660 | 4.1962 | 3.105 | 3.090 | 3.105 | 3.039 | 3.105 | 483,666 | 3.0799 | 0.24% |
| 2018-03-02 | 0 | 4.220 | 4.200 | 4.230 | 4.200 | 4.230 | 304,000 | 1,280,410 | 4.2119 | 3.097 | 3.083 | 3.105 | 3.083 | 3.105 | 414,182 | 3.0914 | -0.71% |
| 2018-03-01 | 0 | 4.250 | 4.240 | 4.270 | 4.160 | 4.270 | 454,000 | 1,917,760 | 4.2241 | 3.119 | 3.112 | 3.134 | 3.053 | 3.134 | 618,548 | 3.1004 | 0.47% |
| 2018-02-28 | 0 | 4.230 | 4.170 | 4.230 | 4.130 | 4.240 | 533,190 | 2,222,256 | 4.1679 | 3.105 | 3.061 | 3.105 | 3.031 | 3.112 | 726,439 | 3.0591 | 0.95% |
| 2018-02-27 | 0 | 4.190 | 4.160 | 4.190 | 4.140 | 4.230 | 583,000 | 2,430,620 | 4.1692 | 3.075 | 3.053 | 3.075 | 3.039 | 3.105 | 794,303 | 3.0601 | -0.95% |
| 2018-02-26 | 0 | 4.230 | 4.230 | 4.260 | 4.230 | 4.300 | 246,000 | 1,045,835 | 4.2514 | 3.105 | 3.105 | 3.127 | 3.105 | 3.156 | 335,160 | 3.1204 | -0.47% |
| 2018-02-23 | 0 | 4.250 | 4.230 | 4.250 | 4.190 | 4.260 | 187,000 | 791,127 | 4.2306 | 3.119 | 3.105 | 3.119 | 3.075 | 3.127 | 254,776 | 3.1052 | 0.24% |
| 2018-02-22 | 0 | 4.240 | 4.230 | 4.250 | 4.100 | 4.300 | 637,500 | 2,707,690 | 4.2474 | 3.112 | 3.105 | 3.119 | 3.009 | 3.156 | 868,556 | 3.1175 | 2.66% |
| 2018-02-21 | 0 | 4.130 | 4.120 | 4.140 | 4.100 | 4.150 | 271,500 | 1,118,275 | 4.1189 | 3.031 | 3.024 | 3.039 | 3.009 | 3.046 | 369,902 | 3.0232 | -0.48% |
| 2018-02-20 | 0 | 4.150 | 4.150 | 4.160 | 4.110 | 4.210 | 426,500 | 1,777,400 | 4.1674 | 3.046 | 3.046 | 3.053 | 3.017 | 3.090 | 581,081 | 3.0588 | 1.72% |
| 2018-02-15 | 0 | 4.080 | 4.070 | 4.100 | 4.020 | 4.130 | 414,000 | 1,688,825 | 4.0793 | 2.995 | 2.987 | 3.009 | 2.951 | 3.031 | 564,050 | 2.9941 | 0.49% |
| 2018-02-14 | 0 | 4.060 | 4.060 | 4.080 | 4.030 | 4.080 | 285,500 | 1,159,470 | 4.0612 | 2.980 | 2.980 | 2.995 | 2.958 | 2.995 | 388,977 | 2.9808 | 0.00% |
| 2018-02-13 | 0 | 4.060 | 4.060 | 4.100 | 3.980 | 4.220 | 5,736,714 | 23,349,823 | 4.0702 | 2.980 | 2.980 | 3.009 | 2.921 | 3.097 | 7,815,929 | 2.9875 | -6.02% |
| 2018-02-12 | 0 | 4.320 | 4.290 | 4.330 | 4.250 | 4.330 | 162,000 | 695,027 | 4.2903 | 3.171 | 3.149 | 3.178 | 3.119 | 3.178 | 220,715 | 3.1490 | 1.65% |
| 2018-02-09 | 0 | 4.250 | 4.220 | 4.250 | 4.130 | 4.340 | 1,015,500 | 4,270,985 | 4.2058 | 3.119 | 3.097 | 3.119 | 3.031 | 3.185 | 1,383,558 | 3.0870 | -2.07% |
| 2018-02-08 | 0 | 4.340 | 4.300 | 4.340 | 4.300 | 4.400 | 1,003,000 | 4,348,630 | 4.3356 | 3.185 | 3.156 | 3.185 | 3.156 | 3.229 | 1,366,527 | 3.1822 | 0.93% |
| 2018-02-07 | 0 | 4.300 | 4.280 | 4.300 | 4.280 | 4.450 | 829,000 | 3,584,325 | 4.3237 | 3.156 | 3.141 | 3.156 | 3.141 | 3.266 | 1,129,463 | 3.1735 | 0.94% |
| 2018-02-06 | 0 | 4.260 | 4.260 | 4.270 | 4.260 | 4.470 | 1,546,500 | 6,680,930 | 4.3200 | 3.127 | 3.127 | 3.134 | 3.127 | 3.281 | 2,107,014 | 3.1708 | -6.17% |
| 2018-02-05 | 0 | 4.540 | 4.530 | 4.540 | 4.480 | 4.560 | 1,168,000 | 5,265,065 | 4.5078 | 3.332 | 3.325 | 3.332 | 3.288 | 3.347 | 1,591,330 | 3.3086 | -1.73% |
| 2018-02-02 | 0 | 4.620 | 4.620 | 4.630 | 4.590 | 4.650 | 397,000 | 1,833,910 | 4.6194 | 3.391 | 3.391 | 3.398 | 3.369 | 3.413 | 540,889 | 3.3905 | 0.00% |
| 2018-02-01 | 0 | 4.620 | 4.610 | 4.620 | 4.600 | 4.690 | 532,575 | 2,465,197 | 4.6288 | 3.391 | 3.384 | 3.391 | 3.376 | 3.442 | 725,602 | 3.3975 | -1.28% |
| 2018-01-31 | 0 | 4.680 | 4.630 | 4.680 | 4.510 | 4.710 | 1,092,000 | 5,034,890 | 4.6107 | 3.435 | 3.398 | 3.435 | 3.310 | 3.457 | 1,487,785 | 3.3842 | 1.52% |
| 2018-01-30 | 0 | 4.610 | 4.590 | 4.610 | 4.590 | 4.760 | 641,000 | 2,977,400 | 4.6449 | 3.384 | 3.369 | 3.384 | 3.369 | 3.494 | 873,324 | 3.4093 | -2.12% |
| 2018-01-29 | 0 | 4.710 | 4.690 | 4.710 | 4.650 | 4.800 | 1,038,500 | 4,919,180 | 4.7368 | 3.457 | 3.442 | 3.457 | 3.413 | 3.523 | 1,414,894 | 3.4767 | 0.21% |
| 2018-01-26 | 0 | 4.700 | 4.700 | 4.710 | 4.570 | 4.760 | 1,289,000 | 5,971,825 | 4.6329 | 3.450 | 3.450 | 3.457 | 3.354 | 3.494 | 1,756,185 | 3.4005 | 2.40% |
| 2018-01-25 | 0 | 4.590 | 4.580 | 4.590 | 4.520 | 4.660 | 636,000 | 2,916,730 | 4.5861 | 3.369 | 3.362 | 3.369 | 3.318 | 3.420 | 866,512 | 3.3661 | -1.92% |
| 2018-01-24 | 0 | 4.680 | 4.670 | 4.680 | 4.570 | 4.690 | 914,500 | 4,216,930 | 4.6112 | 3.435 | 3.428 | 3.435 | 3.354 | 3.442 | 1,245,951 | 3.3845 | 0.86% |
| 2018-01-23 | 0 | 4.640 | 4.620 | 4.640 | 4.520 | 4.700 | 1,491,500 | 6,896,750 | 4.6240 | 3.406 | 3.391 | 3.406 | 3.318 | 3.450 | 2,032,079 | 3.3939 | 3.11% |
| 2018-01-22 | 0 | 4.500 | 4.500 | 4.510 | 4.460 | 4.580 | 1,751,500 | 7,897,210 | 4.5088 | 3.303 | 3.303 | 3.310 | 3.274 | 3.362 | 2,386,314 | 3.3094 | -1.10% |
| 2018-01-19 | 0 | 4.550 | 4.550 | 4.560 | 4.420 | 4.590 | 1,951,000 | 8,747,530 | 4.4836 | 3.340 | 3.340 | 3.347 | 3.244 | 3.369 | 2,658,121 | 3.2909 | 1.11% |
| 2018-01-18 | 0 | 4.500 | 4.500 | 4.520 | 4.480 | 4.620 | 1,214,000 | 5,482,005 | 4.5157 | 3.303 | 3.303 | 3.318 | 3.288 | 3.391 | 1,654,002 | 3.3144 | -0.44% |
| 2018-01-17 | 0 | 4.520 | 4.500 | 4.540 | 4.490 | 4.570 | 1,156,500 | 5,227,460 | 4.5201 | 3.318 | 3.303 | 3.332 | 3.296 | 3.354 | 1,575,662 | 3.3176 | -1.31% |
| 2018-01-16 | 0 | 4.580 | 4.580 | 4.600 | 4.500 | 4.630 | 2,228,500 | 10,121,120 | 4.5417 | 3.362 | 3.362 | 3.376 | 3.303 | 3.398 | 3,036,198 | 3.3335 | -1.08% |
| 2018-01-15 | 0 | 4.630 | 4.620 | 4.630 | 4.600 | 4.980 | 2,006,000 | 9,470,190 | 4.7209 | 3.398 | 3.391 | 3.398 | 3.376 | 3.655 | 2,733,055 | 3.4651 | -6.28% |
| 2018-01-12 | 0 | 4.940 | 4.920 | 4.940 | 4.570 | 4.980 | 6,705,500 | 32,481,155 | 4.8440 | 3.626 | 3.611 | 3.626 | 3.354 | 3.655 | 9,135,842 | 3.5554 | 7.63% |
| 2018-01-11 | 0 | 4.590 | 4.560 | 4.600 | 4.410 | 4.600 | 2,728,029 | 12,361,723 | 4.5314 | 3.369 | 3.347 | 3.376 | 3.237 | 3.376 | 3,716,776 | 3.3259 | 2.91% |
| 2018-01-10 | 0 | 4.460 | 4.440 | 4.460 | 4.360 | 4.460 | 1,094,500 | 4,850,955 | 4.4321 | 3.274 | 3.259 | 3.274 | 3.200 | 3.274 | 1,491,191 | 3.2531 | 0.68% |
| 2018-01-09 | 0 | 4.430 | 4.430 | 4.440 | 4.310 | 4.500 | 1,358,000 | 5,999,945 | 4.4182 | 3.252 | 3.252 | 3.259 | 3.163 | 3.303 | 1,850,194 | 3.2429 | 2.07% |
| 2018-01-08 | 0 | 4.340 | 4.340 | 4.350 | 4.230 | 4.350 | 1,204,000 | 5,154,280 | 4.2810 | 3.185 | 3.185 | 3.193 | 3.105 | 3.193 | 1,640,378 | 3.1421 | 1.64% |
| 2018-01-05 | 0 | 4.270 | 4.270 | 4.280 | 4.240 | 4.360 | 1,707,500 | 7,299,740 | 4.2751 | 3.134 | 3.134 | 3.141 | 3.112 | 3.200 | 2,326,366 | 3.1378 | -2.06% |
| 2018-01-04 | 0 | 4.360 | 4.330 | 4.350 | 4.330 | 4.420 | 983,500 | 4,292,930 | 4.3650 | 3.200 | 3.178 | 3.193 | 3.178 | 3.244 | 1,339,960 | 3.2038 | -0.68% |
| 2018-01-03 | 0 | 4.390 | 4.390 | 4.400 | 4.300 | 4.410 | 1,243,500 | 5,441,055 | 4.3756 | 3.222 | 3.222 | 3.229 | 3.156 | 3.237 | 1,694,194 | 3.2116 | 0.23% |
| 2018-01-02 | 0 | 4.380 | 4.380 | 4.390 | 4.200 | 4.590 | 4,960,300 | 21,686,657 | 4.3720 | 3.215 | 3.215 | 3.222 | 3.083 | 3.369 | 6,758,112 | 3.2090 | -1.35% |
| 2017-12-29 | 0 | 4.440 | 4.430 | 4.440 | 4.050 | 4.630 | 15,614,000 | 68,228,855 | 4.3697 | 3.259 | 3.252 | 3.259 | 2.973 | 3.398 | 21,273,140 | 3.2073 | 12.41% |
| 2017-12-28 | 0 | 3.950 | 3.950 | 3.960 | 3.910 | 3.980 | 719,000 | 2,842,115 | 3.9529 | 2.899 | 2.899 | 2.907 | 2.870 | 2.921 | 979,594 | 2.9013 | -0.25% |
| 2017-12-27 | 0 | 3.960 | 3.950 | 3.960 | 3.940 | 3.980 | 545,500 | 2,155,625 | 3.9516 | 2.907 | 2.899 | 2.907 | 2.892 | 2.921 | 743,211 | 2.9004 | 0.25% |
| 2017-12-22 | 0 | 3.950 | 3.940 | 3.950 | 3.940 | 3.990 | 264,000 | 1,045,605 | 3.9606 | 2.899 | 2.892 | 2.899 | 2.892 | 2.929 | 359,684 | 2.9070 | -0.75% |
| 2017-12-21 | 0 | 3.980 | 3.970 | 3.980 | 3.910 | 3.990 | 123,000 | 487,445 | 3.9630 | 2.921 | 2.914 | 2.921 | 2.870 | 2.929 | 167,580 | 2.9087 | 1.27% |
| 2017-12-20 | 0 | 3.930 | 3.930 | 3.960 | 3.910 | 3.980 | 515,000 | 2,036,990 | 3.9553 | 2.885 | 2.885 | 2.907 | 2.870 | 2.921 | 701,657 | 2.9031 | -1.26% |
| 2017-12-19 | 0 | 3.980 | 3.960 | 3.990 | 3.950 | 3.990 | 320,000 | 1,267,945 | 3.9623 | 2.921 | 2.907 | 2.929 | 2.899 | 2.929 | 435,981 | 2.9083 | -0.25% |
| 2017-12-18 | 0 | 3.990 | 3.990 | 4.000 | 3.940 | 4.030 | 566,500 | 2,261,815 | 3.9926 | 2.929 | 2.929 | 2.936 | 2.892 | 2.958 | 771,822 | 2.9305 | 1.01% |
| 2017-12-15 | 0 | 3.950 | 3.990 | 4.020 | 3.890 | 4.020 | 400,500 | 1,574,210 | 3.9306 | 2.899 | 2.929 | 2.951 | 2.855 | 2.951 | 545,657 | 2.8850 | 0.51% |
| 2017-12-14 | 0 | 3.930 | 3.860 | 3.990 | 3.880 | 3.990 | 237,500 | 933,210 | 3.9293 | 2.885 | 2.833 | 2.929 | 2.848 | 2.929 | 323,580 | 2.8840 | -0.51% |
| 2017-12-13 | 0 | 3.950 | 3.940 | 3.950 | 3.830 | 3.980 | 1,028,425 | 4,018,747 | 3.9077 | 2.899 | 2.892 | 2.899 | 2.811 | 2.921 | 1,401,167 | 2.8681 | 2.07% |
| 2017-12-12 | 0 | 3.870 | 3.830 | 3.870 | 3.800 | 3.890 | 224,500 | 864,080 | 3.8489 | 2.840 | 2.811 | 2.840 | 2.789 | 2.855 | 305,868 | 2.8250 | 0.78% |
| 2017-12-11 | 0 | 3.840 | 3.830 | 3.840 | 3.810 | 3.890 | 723,000 | 2,776,470 | 3.8402 | 2.818 | 2.811 | 2.818 | 2.796 | 2.855 | 985,044 | 2.8186 | -0.52% |
| 2017-12-08 | 0 | 3.860 | 3.860 | 3.870 | 3.820 | 3.880 | 325,000 | 1,253,115 | 3.8557 | 2.833 | 2.833 | 2.840 | 2.804 | 2.848 | 442,793 | 2.8300 | 0.26% |
| 2017-12-07 | 0 | 3.850 | 3.850 | 3.860 | 3.840 | 3.870 | 374,000 | 1,441,370 | 3.8539 | 2.826 | 2.826 | 2.833 | 2.818 | 2.840 | 509,553 | 2.8287 | -1.03% |
| 2017-12-06 | 0 | 3.890 | 3.880 | 3.890 | 3.860 | 3.920 | 973,500 | 3,779,950 | 3.8828 | 2.855 | 2.848 | 2.855 | 2.833 | 2.877 | 1,326,335 | 2.8499 | -0.77% |
| 2017-12-05 | 0 | 3.920 | 3.910 | 3.920 | 3.910 | 3.930 | 211,500 | 829,062 | 3.9199 | 2.877 | 2.870 | 2.877 | 2.870 | 2.885 | 288,156 | 2.8771 | 0.26% |
| 2017-12-04 | 0 | 3.910 | 3.910 | 3.930 | 3.880 | 3.940 | 461,000 | 1,801,395 | 3.9076 | 2.870 | 2.870 | 2.885 | 2.848 | 2.892 | 628,085 | 2.8681 | 0.26% |
| 2017-12-01 | 0 | 3.900 | 3.890 | 3.900 | 3.870 | 3.910 | 684,000 | 2,657,780 | 3.8856 | 2.863 | 2.855 | 2.863 | 2.840 | 2.870 | 931,909 | 2.8520 | 0.52% |
| 2017-11-30 | 0 | 3.880 | 3.860 | 3.910 | 3.860 | 3.940 | 495,988 | 1,931,051 | 3.8933 | 2.848 | 2.833 | 2.870 | 2.833 | 2.892 | 675,754 | 2.8576 | -0.77% |
| 2017-11-29 | 0 | 3.910 | 3.910 | 3.920 | 3.900 | 3.950 | 430,500 | 1,689,530 | 3.9246 | 2.870 | 2.870 | 2.877 | 2.863 | 2.899 | 586,530 | 2.8805 | -0.26% |
| 2017-11-28 | 0 | 3.920 | 3.910 | 3.920 | 3.860 | 3.920 | 412,000 | 1,601,375 | 3.8868 | 2.877 | 2.870 | 2.877 | 2.833 | 2.877 | 561,325 | 2.8528 | 0.51% |
| 2017-11-27 | 0 | 3.900 | 3.890 | 3.900 | 3.890 | 3.920 | 175,000 | 683,115 | 3.9035 | 2.863 | 2.855 | 2.863 | 2.855 | 2.877 | 238,427 | 2.8651 | 0.00% |
| 2017-11-24 | 0 | 3.900 | 3.890 | 3.900 | 3.890 | 3.930 | 300,000 | 1,170,210 | 3.9007 | 2.863 | 2.855 | 2.863 | 2.855 | 2.885 | 408,732 | 2.8630 | -0.51% |
| 2017-11-23 | 0 | 3.920 | 3.900 | 3.930 | 3.900 | 3.960 | 553,500 | 2,175,090 | 3.9297 | 2.877 | 2.863 | 2.885 | 2.863 | 2.907 | 754,111 | 2.8843 | -0.51% |
| 2017-11-22 | 0 | 3.940 | 3.920 | 3.940 | 3.890 | 3.950 | 402,000 | 1,573,605 | 3.9144 | 2.892 | 2.877 | 2.892 | 2.855 | 2.899 | 547,701 | 2.8731 | 1.03% |
| 2017-11-21 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 3.920 | 466,500 | 1,817,120 | 3.8952 | 2.863 | 2.855 | 2.863 | 2.848 | 2.877 | 635,578 | 2.8590 | 0.26% |
| 2017-11-20 | 0 | 3.890 | 3.890 | 3.940 | 3.880 | 3.940 | 392,000 | 1,527,680 | 3.8971 | 2.855 | 2.855 | 2.892 | 2.848 | 2.892 | 534,077 | 2.8604 | -0.26% |
| 2017-11-17 | 0 | 3.900 | 3.890 | 3.900 | 3.870 | 3.920 | 281,500 | 1,097,075 | 3.8972 | 2.863 | 2.855 | 2.863 | 2.840 | 2.877 | 383,527 | 2.8605 | 0.78% |
| 2017-11-16 | 0 | 3.870 | 3.860 | 3.870 | 3.850 | 3.970 | 540,500 | 2,107,760 | 3.8996 | 2.840 | 2.833 | 2.840 | 2.826 | 2.914 | 736,399 | 2.8623 | 0.26% |
| 2017-11-15 | 0 | 3.860 | 3.860 | 3.870 | 3.860 | 3.950 | 1,160,500 | 4,514,125 | 3.8898 | 2.833 | 2.833 | 2.840 | 2.833 | 2.899 | 1,581,112 | 2.8550 | -1.78% |
| 2017-11-14 | 0 | 3.930 | 3.920 | 3.930 | 3.880 | 4.030 | 3,371,000 | 13,211,860 | 3.9193 | 2.885 | 2.877 | 2.885 | 2.848 | 2.958 | 4,592,786 | 2.8767 | -2.72% |
| 2017-11-13 | 0 | 4.040 | 4.030 | 4.040 | 4.020 | 4.110 | 920,227 | 3,727,728 | 4.0509 | 2.965 | 2.958 | 2.965 | 2.951 | 3.017 | 1,253,754 | 2.9733 | -1.70% |
| 2017-11-10 | 0 | 4.110 | 4.100 | 4.120 | 4.080 | 4.200 | 1,168,000 | 4,814,625 | 4.1221 | 3.017 | 3.009 | 3.024 | 2.995 | 3.083 | 1,591,330 | 3.0255 | -2.14% |
| 2017-11-09 | 0 | 4.200 | 4.160 | 4.200 | 4.150 | 4.200 | 605,500 | 2,521,120 | 4.1637 | 3.083 | 3.053 | 3.083 | 3.046 | 3.083 | 824,957 | 3.0561 | 1.20% |
| 2017-11-08 | 0 | 4.150 | 4.120 | 4.150 | 4.100 | 4.160 | 682,000 | 2,812,510 | 4.1239 | 3.046 | 3.024 | 3.046 | 3.009 | 3.053 | 929,184 | 3.0269 | 0.73% |
| 2017-11-07 | 0 | 4.120 | 4.110 | 4.150 | 4.090 | 4.160 | 1,211,000 | 4,977,110 | 4.1099 | 3.024 | 3.017 | 3.046 | 3.002 | 3.053 | 1,649,915 | 3.0166 | -0.96% |
| 2017-11-06 | 0 | 4.160 | 4.150 | 4.160 | 4.080 | 4.250 | 1,623,000 | 6,694,285 | 4.1246 | 3.053 | 3.046 | 3.053 | 2.995 | 3.119 | 2,211,240 | 3.0274 | -1.42% |
| 2017-11-03 | 0 | 4.220 | 4.210 | 4.220 | 4.200 | 4.450 | 2,797,500 | 11,964,030 | 4.2767 | 3.097 | 3.090 | 3.097 | 3.083 | 3.266 | 3,811,426 | 3.1390 | -4.95% |
| 2017-11-02 | 0 | 4.440 | 4.440 | 4.450 | 4.010 | 4.590 | 10,591,000 | 46,047,905 | 4.3478 | 3.259 | 3.259 | 3.266 | 2.943 | 3.369 | 14,429,603 | 3.1912 | 11.00% |
| 2017-11-01 | 0 | 4.000 | 4.000 | 4.030 | 3.990 | 4.050 | 811,000 | 3,251,585 | 4.0094 | 2.936 | 2.936 | 2.958 | 2.929 | 2.973 | 1,104,939 | 2.9428 | -1.72% |
| 2017-10-31 | 0 | 4.070 | 4.040 | 4.070 | 3.930 | 4.080 | 2,498,500 | 10,025,735 | 4.0127 | 2.987 | 2.965 | 2.987 | 2.885 | 2.995 | 3,404,057 | 2.9452 | 1.97% |
| 2017-10-30 | 0 | 4.320 | 4.320 | 4.330 | 4.300 | 4.450 | 4,410,500 | 19,189,840 | 4.3509 | 2.930 | 2.930 | 2.936 | 2.916 | 3.018 | 6,503,579 | 2.9507 | 0.47% |
| 2017-10-27 | 0 | 4.300 | 4.300 | 4.310 | 4.280 | 4.330 | 1,717,500 | 7,397,200 | 4.3070 | 2.916 | 2.916 | 2.923 | 2.903 | 2.936 | 2,532,569 | 2.9208 | 0.00% |
| 2017-10-26 | 0 | 4.300 | 4.300 | 4.320 | 4.290 | 4.340 | 1,537,000 | 6,630,460 | 4.3139 | 2.916 | 2.916 | 2.930 | 2.909 | 2.943 | 2,266,410 | 2.9255 | -0.69% |
| 2017-10-25 | 0 | 4.330 | 4.310 | 4.330 | 4.290 | 4.330 | 1,369,500 | 5,897,805 | 4.3065 | 2.936 | 2.923 | 2.936 | 2.909 | 2.936 | 2,019,420 | 2.9205 | 0.23% |
| 2017-10-24 | 0 | 4.320 | 4.300 | 4.320 | 4.290 | 4.340 | 1,277,500 | 5,513,460 | 4.3158 | 2.930 | 2.916 | 2.930 | 2.909 | 2.943 | 1,883,760 | 2.9268 | 0.00% |
| 2017-10-23 | 0 | 4.320 | 4.300 | 4.320 | 4.280 | 4.350 | 847,000 | 3,647,345 | 4.3062 | 2.930 | 2.916 | 2.930 | 2.903 | 2.950 | 1,248,958 | 2.9203 | 0.23% |
| 2017-10-20 | 0 | 4.310 | 4.300 | 4.310 | 4.260 | 4.340 | 1,790,500 | 7,677,955 | 4.2882 | 2.923 | 2.916 | 2.923 | 2.889 | 2.943 | 2,640,213 | 2.9081 | 1.17% |
| 2017-10-19 | 0 | 4.260 | 4.260 | 4.280 | 4.250 | 4.390 | 2,263,500 | 9,752,165 | 4.3084 | 2.889 | 2.889 | 2.903 | 2.882 | 2.977 | 3,337,683 | 2.9218 | -1.39% |
| 2017-10-18 | 0 | 4.320 | 4.320 | 4.330 | 4.320 | 4.370 | 1,282,000 | 5,549,690 | 4.3289 | 2.930 | 2.930 | 2.936 | 2.930 | 2.964 | 1,890,395 | 2.9357 | -0.46% |
| 2017-10-17 | 0 | 4.340 | 4.330 | 4.360 | 4.310 | 4.370 | 1,463,000 | 6,354,055 | 4.3432 | 2.943 | 2.936 | 2.957 | 2.923 | 2.964 | 2,157,292 | 2.9454 | 0.93% |
| 2017-10-16 | 0 | 4.300 | 4.290 | 4.310 | 4.280 | 4.350 | 2,198,000 | 9,451,815 | 4.3002 | 2.916 | 2.909 | 2.923 | 2.903 | 2.950 | 3,241,099 | 2.9162 | 0.70% |
| 2017-10-13 | 0 | 4.270 | 4.270 | 4.280 | 4.260 | 4.300 | 2,288,500 | 9,787,427 | 4.2768 | 2.896 | 2.896 | 2.903 | 2.889 | 2.916 | 3,374,547 | 2.9004 | -0.70% |
| 2017-10-12 | 0 | 4.300 | 4.290 | 4.300 | 4.290 | 4.310 | 1,171,000 | 5,036,560 | 4.3011 | 2.916 | 2.909 | 2.916 | 2.909 | 2.923 | 1,726,718 | 2.9168 | 0.00% |
| 2017-10-11 | 0 | 4.300 | 4.300 | 4.310 | 4.300 | 4.360 | 1,089,656 | 4,697,273 | 4.3108 | 2.916 | 2.916 | 2.923 | 2.916 | 2.957 | 1,606,771 | 2.9234 | -0.46% |
| 2017-10-10 | 0 | 4.320 | 4.310 | 4.330 | 4.290 | 4.370 | 1,328,500 | 5,732,680 | 4.3152 | 2.930 | 2.923 | 2.936 | 2.909 | 2.964 | 1,958,963 | 2.9264 | 0.00% |
| 2017-10-09 | 0 | 4.320 | 4.320 | 4.340 | 4.220 | 4.370 | 1,753,000 | 7,542,665 | 4.3027 | 2.930 | 2.930 | 2.943 | 2.862 | 2.964 | 2,584,916 | 2.9180 | 2.13% |
| 2017-10-06 | 0 | 4.230 | 4.210 | 4.230 | 4.180 | 4.230 | 2,125,000 | 8,926,445 | 4.2007 | 2.869 | 2.855 | 2.869 | 2.835 | 2.869 | 3,133,455 | 2.8488 | 1.20% |
| 2017-10-04 | 0 | 4.180 | 4.190 | 4.200 | 4.170 | 4.240 | 700,500 | 2,945,015 | 4.2042 | 2.835 | 2.842 | 2.848 | 2.828 | 2.875 | 1,032,934 | 2.8511 | 0.00% |
| 2017-10-03 | 0 | 4.180 | 4.180 | 4.200 | 4.150 | 4.230 | 887,314 | 3,726,013 | 4.1992 | 2.835 | 2.835 | 2.848 | 2.814 | 2.869 | 1,308,404 | 2.8478 | 0.72% |
| 2017-09-29 | 0 | 4.150 | 4.140 | 4.160 | 4.140 | 4.200 | 749,173 | 3,122,017 | 4.1673 | 2.814 | 2.808 | 2.821 | 2.808 | 2.848 | 1,104,706 | 2.8261 | -0.24% |
| 2017-09-28 | 0 | 4.160 | 4.150 | 4.180 | 4.160 | 4.230 | 329,500 | 1,375,075 | 4.1732 | 2.821 | 2.814 | 2.835 | 2.821 | 2.869 | 485,870 | 2.8301 | -0.48% |
| 2017-09-27 | 0 | 4.180 | 4.160 | 4.180 | 4.140 | 4.210 | 636,749 | 2,663,205 | 4.1825 | 2.835 | 2.821 | 2.835 | 2.808 | 2.855 | 938,929 | 2.8364 | 0.72% |
| 2017-09-26 | 0 | 4.150 | 4.150 | 4.160 | 4.140 | 4.190 | 432,500 | 1,798,750 | 4.1590 | 2.814 | 2.814 | 2.821 | 2.808 | 2.842 | 637,750 | 2.8205 | 0.48% |
| 2017-09-25 | 0 | 4.130 | 4.130 | 4.140 | 4.110 | 4.170 | 1,164,000 | 4,824,705 | 4.1449 | 2.801 | 2.801 | 2.808 | 2.787 | 2.828 | 1,716,396 | 2.8110 | -0.72% |
| 2017-09-22 | 0 | 4.160 | 4.160 | 4.170 | 4.160 | 4.190 | 942,500 | 3,934,730 | 4.1748 | 2.821 | 2.821 | 2.828 | 2.821 | 2.842 | 1,389,780 | 2.8312 | -1.19% |
| 2017-09-21 | 0 | 4.210 | 4.200 | 4.210 | 4.180 | 4.230 | 1,157,509 | 4,873,454 | 4.2103 | 2.855 | 2.848 | 2.855 | 2.835 | 2.869 | 1,706,825 | 2.8553 | 0.24% |
| 2017-09-20 | 0 | 4.200 | 4.190 | 4.200 | 4.170 | 4.200 | 1,888,000 | 7,901,205 | 4.1850 | 2.848 | 2.842 | 2.848 | 2.828 | 2.848 | 2,783,983 | 2.8381 | 0.24% |
| 2017-09-19 | 0 | 4.190 | 4.190 | 4.200 | 4.180 | 4.230 | 970,000 | 4,079,410 | 4.2056 | 2.842 | 2.842 | 2.848 | 2.835 | 2.869 | 1,430,330 | 2.8521 | -1.41% |
| 2017-09-18 | 0 | 4.250 | 4.230 | 4.260 | 4.190 | 4.290 | 1,017,500 | 4,297,500 | 4.2236 | 2.882 | 2.869 | 2.889 | 2.842 | 2.909 | 1,500,372 | 2.8643 | 0.24% |
| 2017-09-15 | 0 | 4.240 | 4.230 | 4.280 | 4.170 | 4.280 | 1,762,500 | 7,429,890 | 4.2155 | 2.875 | 2.869 | 2.903 | 2.828 | 2.903 | 2,598,925 | 2.8588 | 0.47% |
| 2017-09-14 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.280 | 1,097,000 | 4,643,390 | 4.2328 | 2.862 | 2.855 | 2.862 | 2.855 | 2.903 | 1,617,600 | 2.8705 | -0.71% |
| 2017-09-13 | 0 | 4.250 | 4.250 | 4.260 | 4.180 | 4.280 | 2,709,175 | 11,528,533 | 4.2554 | 2.882 | 2.882 | 2.889 | 2.835 | 2.903 | 3,994,861 | 2.8858 | 1.67% |
| 2017-09-12 | 0 | 4.180 | 4.180 | 4.210 | 4.160 | 4.240 | 1,714,500 | 7,217,655 | 4.2098 | 2.835 | 2.835 | 2.855 | 2.821 | 2.875 | 2,528,146 | 2.8549 | -2.11% |
| 2017-09-11 | 0 | 4.270 | 4.240 | 4.270 | 4.210 | 4.300 | 1,590,500 | 6,732,175 | 4.2327 | 2.896 | 2.875 | 2.896 | 2.855 | 2.916 | 2,345,299 | 2.8705 | 0.00% |
| 2017-09-08 | 0 | 4.270 | 4.260 | 4.290 | 4.180 | 4.300 | 1,463,500 | 6,216,970 | 4.2480 | 2.896 | 2.889 | 2.909 | 2.835 | 2.916 | 2,158,029 | 2.8809 | 1.91% |
| 2017-09-07 | 0 | 4.190 | 4.160 | 4.190 | 4.150 | 4.240 | 1,740,500 | 7,285,380 | 4.1858 | 2.842 | 2.821 | 2.842 | 2.814 | 2.875 | 2,566,484 | 2.8387 | -0.48% |
| 2017-09-06 | 0 | 4.210 | 4.200 | 4.210 | 4.140 | 4.210 | 2,646,500 | 11,039,740 | 4.1714 | 2.855 | 2.848 | 2.855 | 2.808 | 2.855 | 3,902,442 | 2.8289 | 0.00% |
| 2017-09-05 | 0 | 4.210 | 4.220 | 4.230 | 4.150 | 4.260 | 653,000 | 2,756,380 | 4.2211 | 2.855 | 2.862 | 2.869 | 2.814 | 2.889 | 962,892 | 2.8626 | 1.20% |
| 2017-09-04 | 0 | 4.160 | 4.160 | 4.190 | 4.130 | 4.220 | 445,500 | 1,861,920 | 4.1794 | 2.821 | 2.821 | 2.842 | 2.801 | 2.862 | 656,920 | 2.8343 | 0.48% |
| 2017-09-01 | 0 | 4.140 | 4.140 | 4.150 | 4.110 | 4.180 | 606,670 | 2,517,005 | 4.1489 | 2.808 | 2.808 | 2.814 | 2.787 | 2.835 | 894,576 | 2.8136 | -0.48% |
| 2017-08-31 | 0 | 4.160 | 4.150 | 4.180 | 4.130 | 4.220 | 3,606,705 | 15,065,706 | 4.1771 | 2.821 | 2.814 | 2.835 | 2.801 | 2.862 | 5,318,329 | 2.8328 | 1.46% |
| 2017-08-30 | 0 | 4.100 | 4.090 | 4.120 | 4.040 | 4.130 | 2,592,000 | 10,655,655 | 4.1110 | 2.780 | 2.774 | 2.794 | 2.740 | 2.801 | 3,822,078 | 2.7879 | 1.49% |
| 2017-08-29 | 0 | 4.040 | 4.040 | 4.060 | 4.040 | 4.120 | 2,613,000 | 10,623,660 | 4.0657 | 2.740 | 2.740 | 2.753 | 2.740 | 2.794 | 3,853,044 | 2.7572 | -2.65% |
| 2017-08-28 | 0 | 4.150 | 4.130 | 4.150 | 4.130 | 4.260 | 4,241,500 | 17,712,970 | 4.1761 | 2.814 | 2.801 | 2.814 | 2.801 | 2.889 | 6,254,377 | 2.8321 | -3.94% |
| 2017-08-25 | 0 | 4.320 | 4.310 | 4.350 | 4.180 | 4.360 | 1,956,000 | 8,371,520 | 4.2799 | 2.930 | 2.923 | 2.950 | 2.835 | 2.957 | 2,884,254 | 2.9025 | 2.86% |
| 2017-08-24 | 0 | 4.200 | 4.180 | 4.210 | 4.170 | 4.320 | 2,613,540 | 11,059,234 | 4.2315 | 2.848 | 2.835 | 2.855 | 2.828 | 2.930 | 3,853,841 | 2.8697 | -2.33% |
| 2017-08-22 | 0 | 4.300 | 4.300 | 4.310 | 4.270 | 4.600 | 6,734,500 | 29,378,955 | 4.3625 | 2.916 | 2.916 | 2.923 | 2.896 | 3.120 | 9,930,473 | 2.9585 | -5.91% |
| 2017-08-21 | 0 | 4.570 | 4.560 | 4.580 | 4.530 | 4.620 | 735,500 | 3,358,370 | 4.5661 | 3.099 | 3.092 | 3.106 | 3.072 | 3.133 | 1,084,544 | 3.0966 | -0.87% |
| 2017-08-18 | 0 | 4.610 | 4.610 | 4.630 | 4.550 | 4.700 | 3,194,500 | 14,722,742 | 4.6088 | 3.126 | 3.126 | 3.140 | 3.086 | 3.187 | 4,710,505 | 3.1255 | -1.91% |
| 2017-08-17 | 0 | 4.700 | 4.700 | 4.720 | 4.450 | 4.730 | 3,400,000 | 15,642,850 | 4.6008 | 3.187 | 3.187 | 3.201 | 3.018 | 3.208 | 5,013,529 | 3.1201 | 5.38% |
| 2017-08-16 | 0 | 4.460 | 4.450 | 4.500 | 4.370 | 4.580 | 7,336,681 | 32,856,260 | 4.4784 | 3.025 | 3.018 | 3.052 | 2.964 | 3.106 | 10,818,430 | 3.0371 | -3.46% |
| 2017-08-15 | 0 | 4.620 | 4.610 | 4.650 | 4.590 | 5.100 | 8,975,929 | 42,837,945 | 4.7725 | 3.133 | 3.126 | 3.153 | 3.113 | 3.459 | 13,235,611 | 3.2366 | -9.41% |
| 2017-08-14 | 0 | 5.100 | 5.080 | 5.100 | 5.050 | 5.340 | 8,777,029 | 45,081,300 | 5.1363 | 3.459 | 3.445 | 3.459 | 3.425 | 3.621 | 12,942,320 | 3.4832 | -8.60% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-16 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-15 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-08 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-02 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-25 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-21 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-07 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-06 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-05 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-03 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-30 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-29 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-24 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-23 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 3.784 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 5.580 | 5.530 | 5.590 | 5.510 | 5.660 | 689,500 | 3,829,785 | 5.5544 | 3.784 | 3.750 | 3.791 | 3.737 | 3.838 | 1,016,714 | 3.7668 | 0.90% |
| 2017-03-20 | 0 | 5.530 | 5.530 | 5.570 | 5.520 | 5.720 | 518,000 | 2,914,360 | 5.6262 | 3.750 | 3.750 | 3.777 | 3.743 | 3.879 | 763,826 | 3.8155 | -1.78% |
| 2017-03-17 | 0 | 5.630 | 5.610 | 5.630 | 5.590 | 5.670 | 661,148 | 3,724,959 | 5.6341 | 3.818 | 3.805 | 3.818 | 3.791 | 3.845 | 974,907 | 3.8208 | 0.18% |
| 2017-03-16 | 0 | 5.620 | 5.610 | 5.620 | 5.540 | 5.670 | 1,179,500 | 6,623,105 | 5.6152 | 3.811 | 3.805 | 3.811 | 3.757 | 3.845 | 1,739,252 | 3.8080 | 1.44% |
| 2017-03-15 | 0 | 5.540 | 5.530 | 5.570 | 5.450 | 5.570 | 369,500 | 2,039,610 | 5.5199 | 3.757 | 3.750 | 3.777 | 3.696 | 3.777 | 544,853 | 3.7434 | 1.65% |
| 2017-03-14 | 0 | 5.450 | 5.450 | 5.460 | 5.420 | 5.480 | 336,500 | 1,834,340 | 5.4512 | 3.696 | 3.696 | 3.703 | 3.676 | 3.716 | 496,192 | 3.6968 | -0.18% |
| 2017-03-13 | 0 | 5.460 | 5.450 | 5.510 | 5.430 | 5.540 | 323,965 | 1,776,489 | 5.4836 | 3.703 | 3.696 | 3.737 | 3.682 | 3.757 | 477,708 | 3.7188 | -0.91% |
| 2017-03-10 | 0 | 5.510 | 5.470 | 5.520 | 5.320 | 5.520 | 268,500 | 1,469,232 | 5.4720 | 3.737 | 3.710 | 3.743 | 3.608 | 3.743 | 395,921 | 3.7109 | 1.29% |
| 2017-03-09 | 0 | 5.440 | 5.440 | 5.470 | 5.370 | 5.510 | 628,000 | 3,431,205 | 5.4637 | 3.689 | 3.689 | 3.710 | 3.642 | 3.737 | 926,028 | 3.7053 | -2.16% |
| 2017-03-08 | 0 | 5.560 | 5.550 | 5.560 | 5.520 | 5.560 | 600,500 | 3,330,810 | 5.5467 | 3.771 | 3.764 | 3.771 | 3.743 | 3.771 | 885,478 | 3.7616 | 0.54% |
| 2017-03-07 | 0 | 5.530 | 5.530 | 5.570 | 5.450 | 5.580 | 475,500 | 2,636,695 | 5.5451 | 3.750 | 3.750 | 3.777 | 3.696 | 3.784 | 701,157 | 3.7605 | 0.55% |
| 2017-03-06 | 0 | 5.500 | 5.500 | 5.540 | 5.480 | 5.580 | 904,500 | 4,982,205 | 5.5082 | 3.730 | 3.730 | 3.757 | 3.716 | 3.784 | 1,333,746 | 3.7355 | -1.61% |
| 2017-03-03 | 0 | 5.590 | 5.590 | 5.600 | 5.520 | 5.600 | 483,000 | 2,684,065 | 5.5571 | 3.791 | 3.791 | 3.798 | 3.743 | 3.798 | 712,216 | 3.7686 | 0.00% |
| 2017-03-02 | 0 | 5.590 | 5.560 | 5.590 | 5.480 | 5.650 | 1,253,500 | 6,964,870 | 5.5563 | 3.791 | 3.771 | 3.791 | 3.716 | 3.832 | 1,848,370 | 3.7681 | 2.57% |
| 2017-03-01 | 0 | 5.450 | 5.420 | 5.480 | 5.390 | 5.650 | 1,765,500 | 9,694,170 | 5.4909 | 3.696 | 3.676 | 3.716 | 3.655 | 3.832 | 2,603,349 | 3.7237 | -0.91% |
| 2017-02-28 | 0 | 5.500 | 5.500 | 5.550 | 5.480 | 5.600 | 1,053,500 | 5,843,791 | 5.5470 | 3.730 | 3.730 | 3.764 | 3.716 | 3.798 | 1,553,457 | 3.7618 | -0.18% |
| 2017-02-27 | 0 | 5.510 | 5.500 | 5.520 | 5.450 | 5.540 | 1,001,500 | 5,519,272 | 5.5110 | 3.737 | 3.730 | 3.743 | 3.696 | 3.757 | 1,476,779 | 3.7374 | -0.72% |
| 2017-02-24 | 0 | 5.550 | 5.530 | 5.560 | 5.500 | 5.620 | 1,231,500 | 6,823,025 | 5.5404 | 3.764 | 3.750 | 3.771 | 3.730 | 3.811 | 1,815,930 | 3.7573 | 0.18% |
| 2017-02-23 | 0 | 5.540 | 5.540 | 5.570 | 5.530 | 5.610 | 342,000 | 1,902,917 | 5.5641 | 3.757 | 3.757 | 3.777 | 3.750 | 3.805 | 504,302 | 3.7734 | -1.42% |
| 2017-02-22 | 0 | 5.620 | 5.580 | 5.620 | 5.510 | 5.630 | 281,000 | 1,569,910 | 5.5869 | 3.811 | 3.784 | 3.811 | 3.737 | 3.818 | 414,353 | 3.7888 | 0.36% |
| 2017-02-21 | 0 | 5.600 | 5.570 | 5.600 | 5.560 | 5.700 | 407,500 | 2,284,725 | 5.6067 | 3.798 | 3.777 | 3.798 | 3.771 | 3.866 | 600,886 | 3.8023 | 0.72% |
| 2017-02-20 | 0 | 5.560 | 5.560 | 5.590 | 5.510 | 5.610 | 212,500 | 1,184,880 | 5.5759 | 3.771 | 3.771 | 3.791 | 3.737 | 3.805 | 313,346 | 3.7814 | 0.18% |
| 2017-02-17 | 0 | 5.550 | 5.550 | 5.570 | 5.550 | 5.680 | 747,000 | 4,195,575 | 5.6166 | 3.764 | 3.764 | 3.777 | 3.764 | 3.852 | 1,101,502 | 3.8090 | -0.89% |
| 2017-02-16 | 0 | 5.600 | 5.600 | 5.610 | 5.500 | 5.630 | 537,500 | 3,004,445 | 5.5897 | 3.798 | 3.798 | 3.805 | 3.730 | 3.818 | 792,580 | 3.7907 | 0.90% |
| 2017-02-15 | 0 | 5.550 | 5.510 | 5.550 | 5.500 | 5.550 | 366,000 | 2,020,730 | 5.5211 | 3.764 | 3.737 | 3.764 | 3.730 | 3.764 | 539,692 | 3.7442 | 0.36% |
| 2017-02-14 | 0 | 5.530 | 5.510 | 5.540 | 5.490 | 5.570 | 604,500 | 3,332,050 | 5.5121 | 3.750 | 3.737 | 3.757 | 3.723 | 3.777 | 891,376 | 3.7381 | 0.00% |
| 2017-02-13 | 0 | 5.530 | 5.500 | 5.530 | 5.390 | 5.530 | 515,343 | 2,819,919 | 5.4719 | 3.750 | 3.730 | 3.750 | 3.655 | 3.750 | 759,908 | 3.7109 | 2.41% |
| 2017-02-10 | 0 | 5.400 | 5.370 | 5.400 | 5.310 | 5.490 | 711,500 | 3,829,080 | 5.3817 | 3.662 | 3.642 | 3.662 | 3.601 | 3.723 | 1,049,155 | 3.6497 | -1.64% |
| 2017-02-09 | 0 | 5.490 | 5.460 | 5.490 | 5.400 | 5.510 | 699,500 | 3,835,165 | 5.4827 | 3.723 | 3.703 | 3.723 | 3.662 | 3.737 | 1,031,460 | 3.7182 | 1.67% |
| 2017-02-08 | 0 | 5.400 | 5.400 | 5.450 | 5.220 | 5.450 | 794,000 | 4,220,225 | 5.3151 | 3.662 | 3.662 | 3.696 | 3.540 | 3.696 | 1,170,806 | 3.6045 | 1.89% |
| 2017-02-07 | 0 | 5.300 | 5.300 | 5.330 | 5.270 | 5.350 | 448,500 | 2,379,495 | 5.3055 | 3.594 | 3.594 | 3.615 | 3.574 | 3.628 | 661,343 | 3.5980 | 0.38% |
| 2017-02-06 | 0 | 5.280 | 5.250 | 5.280 | 5.210 | 5.350 | 1,168,000 | 6,178,290 | 5.2896 | 3.581 | 3.560 | 3.581 | 3.533 | 3.628 | 1,722,295 | 3.5872 | 0.57% |
| 2017-02-03 | 0 | 5.250 | 5.240 | 5.280 | 5.010 | 5.280 | 792,155 | 4,092,706 | 5.1665 | 3.560 | 3.554 | 3.581 | 3.398 | 3.581 | 1,168,086 | 3.5038 | 3.55% |
| 2017-02-02 | 0 | 5.070 | 5.060 | 5.090 | 5.010 | 5.100 | 567,500 | 2,871,855 | 5.0605 | 3.438 | 3.432 | 3.452 | 3.398 | 3.459 | 836,817 | 3.4319 | 0.20% |
| 2017-02-01 | 0 | 5.060 | 5.040 | 5.060 | 4.920 | 5.110 | 622,500 | 3,139,320 | 5.0431 | 3.432 | 3.418 | 3.432 | 3.337 | 3.465 | 917,918 | 3.4200 | 2.22% |
| 2017-01-27 | 0 | 4.950 | 4.930 | 4.980 | 4.930 | 5.010 | 195,000 | 967,002 | 4.9590 | 3.357 | 3.343 | 3.377 | 3.343 | 3.398 | 287,541 | 3.3630 | -0.60% |
| 2017-01-26 | 0 | 4.980 | 4.980 | 4.990 | 4.920 | 4.990 | 326,500 | 1,616,260 | 4.9503 | 3.377 | 3.377 | 3.384 | 3.337 | 3.384 | 481,446 | 3.3571 | 1.01% |
| 2017-01-25 | 0 | 4.930 | 4.920 | 4.930 | 4.890 | 4.950 | 218,500 | 1,074,455 | 4.9174 | 3.343 | 3.337 | 3.343 | 3.316 | 3.357 | 322,193 | 3.3348 | -0.40% |
| 2017-01-24 | 0 | 4.950 | 4.940 | 4.950 | 4.890 | 4.950 | 216,000 | 1,066,120 | 4.9357 | 3.357 | 3.350 | 3.357 | 3.316 | 3.357 | 318,507 | 3.3472 | 0.20% |
| 2017-01-23 | 0 | 4.940 | 4.940 | 4.990 | 4.860 | 5.040 | 421,000 | 2,079,925 | 4.9404 | 3.350 | 3.350 | 3.384 | 3.296 | 3.418 | 620,793 | 3.3504 | -1.40% |
| 2017-01-20 | 0 | 5.010 | 5.010 | 5.030 | 4.870 | 5.050 | 421,000 | 2,102,990 | 4.9952 | 3.398 | 3.398 | 3.411 | 3.303 | 3.425 | 620,793 | 3.3876 | 2.66% |
| 2017-01-19 | 0 | 4.880 | 4.880 | 4.900 | 4.860 | 4.900 | 150,000 | 732,120 | 4.8808 | 3.309 | 3.309 | 3.323 | 3.296 | 3.323 | 221,185 | 3.3100 | -0.41% |
| 2017-01-18 | 0 | 4.900 | 4.900 | 4.920 | 4.850 | 4.950 | 364,500 | 1,793,330 | 4.9200 | 3.323 | 3.323 | 3.337 | 3.289 | 3.357 | 537,480 | 3.3366 | -0.41% |
| 2017-01-17 | 0 | 4.920 | 4.920 | 4.980 | 4.830 | 4.960 | 315,500 | 1,538,410 | 4.8761 | 3.337 | 3.337 | 3.377 | 3.276 | 3.364 | 465,226 | 3.3068 | 0.61% |
| 2017-01-16 | 0 | 4.890 | 4.890 | 4.920 | 4.820 | 4.990 | 192,500 | 938,490 | 4.8753 | 3.316 | 3.316 | 3.337 | 3.269 | 3.384 | 283,854 | 3.3062 | -2.59% |
| 2017-01-13 | 0 | 5.020 | 4.980 | 5.030 | 4.980 | 5.060 | 283,500 | 1,418,655 | 5.0041 | 3.404 | 3.377 | 3.411 | 3.377 | 3.432 | 418,040 | 3.3936 | -0.79% |
| 2017-01-12 | 0 | 5.060 | 5.060 | 5.090 | 4.800 | 5.090 | 483,500 | 2,373,860 | 4.9097 | 3.432 | 3.432 | 3.452 | 3.255 | 3.452 | 712,953 | 3.3296 | 5.42% |
| 2017-01-11 | 0 | 4.800 | 4.800 | 4.840 | 4.780 | 4.850 | 520,581 | 2,502,563 | 4.8072 | 3.255 | 3.255 | 3.282 | 3.242 | 3.289 | 767,632 | 3.2601 | 0.21% |
| 2017-01-10 | 0 | 4.790 | 4.790 | 4.810 | 4.770 | 4.830 | 199,000 | 953,865 | 4.7933 | 3.248 | 3.248 | 3.262 | 3.235 | 3.276 | 293,439 | 3.2506 | -0.62% |
| 2017-01-09 | 0 | 4.820 | 4.800 | 4.820 | 4.750 | 4.840 | 224,500 | 1,078,000 | 4.8018 | 3.269 | 3.255 | 3.269 | 3.221 | 3.282 | 331,040 | 3.2564 | 1.26% |
| 2017-01-06 | 0 | 4.760 | 4.760 | 4.780 | 4.760 | 4.910 | 249,121 | 1,196,739 | 4.8038 | 3.228 | 3.228 | 3.242 | 3.228 | 3.330 | 367,346 | 3.2578 | -0.63% |
| 2017-01-05 | 0 | 4.790 | 4.780 | 4.820 | 4.770 | 4.830 | 295,500 | 1,417,045 | 4.7954 | 3.248 | 3.242 | 3.269 | 3.235 | 3.276 | 435,735 | 3.2521 | -0.42% |
| 2017-01-04 | 0 | 4.810 | 4.800 | 4.810 | 4.780 | 4.980 | 303,000 | 1,457,600 | 4.8106 | 3.262 | 3.255 | 3.262 | 3.242 | 3.377 | 446,794 | 3.2624 | -0.21% |
| 2017-01-03 | 0 | 4.820 | 4.820 | 4.890 | 4.790 | 4.890 | 81,500 | 393,250 | 4.8252 | 3.269 | 3.269 | 3.316 | 3.248 | 3.316 | 120,177 | 3.2723 | -0.62% |
| 2016-12-30 | 0 | 4.850 | 4.830 | 4.870 | 4.740 | 4.890 | 78,500 | 379,145 | 4.8299 | 3.289 | 3.276 | 3.303 | 3.215 | 3.316 | 115,754 | 3.2755 | 1.25% |
| 2016-12-29 | 0 | 4.790 | 4.790 | 4.800 | 4.720 | 4.810 | 446,649 | 2,125,242 | 4.7582 | 3.248 | 3.248 | 3.255 | 3.201 | 3.262 | 658,614 | 3.2268 | -0.62% |
| 2016-12-28 | 0 | 4.820 | 4.820 | 4.840 | 4.800 | 4.890 | 355,000 | 1,713,649 | 4.8272 | 3.269 | 3.269 | 3.282 | 3.255 | 3.316 | 523,471 | 3.2736 | -1.23% |
| 2016-12-23 | 0 | 4.880 | 4.880 | 4.910 | 4.850 | 4.920 | 341,000 | 1,662,810 | 4.8763 | 3.309 | 3.309 | 3.330 | 3.289 | 3.337 | 502,827 | 3.3069 | -0.61% |
| 2016-12-22 | 0 | 4.910 | 4.910 | 4.930 | 4.890 | 4.940 | 126,000 | 618,991 | 4.9126 | 3.330 | 3.330 | 3.343 | 3.316 | 3.350 | 185,795 | 3.3316 | -1.21% |
| 2016-12-21 | 0 | 4.970 | 4.950 | 4.970 | 4.920 | 4.980 | 220,500 | 1,090,238 | 4.9444 | 3.370 | 3.357 | 3.370 | 3.337 | 3.377 | 325,142 | 3.3531 | 1.02% |
| 2016-12-20 | 0 | 4.920 | 4.920 | 4.930 | 4.920 | 4.980 | 466,000 | 2,302,506 | 4.9410 | 3.337 | 3.337 | 3.343 | 3.337 | 3.377 | 687,148 | 3.3508 | -1.01% |
| 2016-12-19 | 0 | 4.970 | 4.970 | 5.000 | 4.940 | 5.090 | 419,500 | 2,093,956 | 4.9916 | 3.370 | 3.370 | 3.391 | 3.350 | 3.452 | 618,581 | 3.3851 | -2.36% |
| 2016-12-16 | 0 | 5.090 | 5.040 | 5.090 | 4.930 | 5.100 | 557,615 | 2,819,570 | 5.0565 | 3.452 | 3.418 | 3.452 | 3.343 | 3.459 | 822,241 | 3.4291 | 2.21% |
| 2016-12-15 | 0 | 4.980 | 4.980 | 4.990 | 4.920 | 5.010 | 411,000 | 2,042,641 | 4.9699 | 3.377 | 3.377 | 3.384 | 3.337 | 3.398 | 606,047 | 3.3704 | 0.40% |
| 2016-12-14 | 0 | 4.960 | 4.960 | 4.990 | 4.950 | 5.090 | 839,100 | 4,191,680 | 4.9954 | 3.364 | 3.364 | 3.384 | 3.357 | 3.452 | 1,237,309 | 3.3877 | -1.78% |
| 2016-12-13 | 0 | 5.050 | 5.050 | 5.060 | 5.010 | 5.070 | 293,282 | 1,478,559 | 5.0414 | 3.425 | 3.425 | 3.432 | 3.398 | 3.438 | 432,464 | 3.4189 | 0.00% |
| 2016-12-12 | 0 | 5.050 | 5.050 | 5.080 | 5.030 | 5.150 | 286,929 | 1,455,834 | 5.0738 | 3.425 | 3.425 | 3.445 | 3.411 | 3.493 | 423,096 | 3.4409 | -1.17% |
| 2016-12-09 | 0 | 5.110 | 5.110 | 5.130 | 5.100 | 5.170 | 277,500 | 1,423,359 | 5.1292 | 3.465 | 3.465 | 3.479 | 3.459 | 3.506 | 409,192 | 3.4785 | -0.39% |
| 2016-12-08 | 0 | 5.130 | 5.110 | 5.150 | 5.050 | 5.170 | 523,000 | 2,671,208 | 5.1075 | 3.479 | 3.465 | 3.493 | 3.425 | 3.506 | 771,199 | 3.4637 | 1.99% |
| 2016-12-07 | 0 | 5.030 | 5.030 | 5.100 | 5.030 | 5.100 | 145,500 | 735,423 | 5.0545 | 3.411 | 3.411 | 3.459 | 3.411 | 3.459 | 214,550 | 3.4278 | -0.40% |
| 2016-12-06 | 0 | 5.050 | 5.050 | 5.070 | 5.030 | 5.130 | 177,500 | 902,340 | 5.0836 | 3.425 | 3.425 | 3.438 | 3.411 | 3.479 | 261,736 | 3.4475 | 0.20% |
| 2016-12-05 | 0 | 5.040 | 5.050 | 5.060 | 5.010 | 5.120 | 502,500 | 2,541,665 | 5.0580 | 3.418 | 3.425 | 3.432 | 3.398 | 3.472 | 740,970 | 3.4302 | -1.37% |
| 2016-12-02 | 0 | 5.110 | 5.090 | 5.120 | 5.040 | 5.120 | 413,000 | 2,096,757 | 5.0769 | 3.465 | 3.452 | 3.472 | 3.418 | 3.472 | 608,996 | 3.4430 | 0.79% |
| 2016-12-01 | 0 | 5.070 | 5.070 | 5.080 | 5.030 | 5.170 | 321,000 | 1,626,840 | 5.0680 | 3.438 | 3.438 | 3.445 | 3.411 | 3.506 | 473,336 | 3.4370 | 0.80% |
| 2016-11-30 | 0 | 5.030 | 5.020 | 5.080 | 5.020 | 5.130 | 350,500 | 1,776,015 | 5.0671 | 3.411 | 3.404 | 3.445 | 3.404 | 3.479 | 516,836 | 3.4363 | -0.59% |
| 2016-11-29 | 0 | 5.060 | 5.060 | 5.070 | 5.060 | 5.110 | 282,500 | 1,434,312 | 5.0772 | 3.432 | 3.432 | 3.438 | 3.432 | 3.465 | 416,565 | 3.4432 | -0.59% |
| 2016-11-28 | 0 | 5.090 | 5.100 | 5.120 | 5.080 | 5.170 | 333,000 | 1,703,005 | 5.1141 | 3.452 | 3.459 | 3.472 | 3.445 | 3.506 | 491,031 | 3.4682 | -0.78% |
| 2016-11-25 | 0 | 5.130 | 5.120 | 5.130 | 5.060 | 5.130 | 229,500 | 1,169,950 | 5.0978 | 3.479 | 3.472 | 3.479 | 3.432 | 3.479 | 338,413 | 3.4572 | 1.18% |
| 2016-11-24 | 0 | 5.070 | 5.070 | 5.090 | 5.050 | 5.140 | 342,500 | 1,742,505 | 5.0876 | 3.438 | 3.438 | 3.452 | 3.425 | 3.486 | 505,039 | 3.4502 | -0.39% |
| 2016-11-23 | 0 | 5.090 | 5.090 | 5.100 | 5.060 | 5.130 | 281,500 | 1,432,122 | 5.0875 | 3.452 | 3.452 | 3.459 | 3.432 | 3.479 | 415,091 | 3.4501 | -0.20% |
| 2016-11-22 | 0 | 5.100 | 5.100 | 5.120 | 5.070 | 5.130 | 425,500 | 2,163,305 | 5.0841 | 3.459 | 3.459 | 3.472 | 3.438 | 3.479 | 627,428 | 3.4479 | 0.20% |
| 2016-11-21 | 0 | 5.090 | 5.080 | 5.090 | 5.060 | 5.100 | 240,500 | 1,221,177 | 5.0777 | 3.452 | 3.445 | 3.452 | 3.432 | 3.459 | 354,633 | 3.4435 | -0.39% |
| 2016-11-18 | 0 | 5.110 | 5.080 | 5.130 | 5.050 | 5.160 | 324,000 | 1,650,962 | 5.0956 | 3.465 | 3.445 | 3.479 | 3.425 | 3.499 | 477,760 | 3.4556 | -0.20% |
| 2016-11-17 | 0 | 5.120 | 5.110 | 5.150 | 5.090 | 5.250 | 529,000 | 2,739,780 | 5.1792 | 3.472 | 3.465 | 3.493 | 3.452 | 3.560 | 780,046 | 3.5123 | 1.79% |
| 2016-11-16 | 0 | 5.030 | 5.020 | 5.060 | 5.020 | 5.200 | 344,500 | 1,750,847 | 5.0823 | 3.411 | 3.404 | 3.432 | 3.404 | 3.526 | 507,988 | 3.4466 | -0.98% |
| 2016-11-15 | 0 | 5.080 | 5.040 | 5.100 | 5.000 | 5.100 | 177,500 | 895,684 | 5.0461 | 3.445 | 3.418 | 3.459 | 3.391 | 3.459 | 261,736 | 3.4221 | 1.60% |
| 2016-11-14 | 0 | 5.000 | 5.000 | 5.010 | 4.980 | 5.070 | 555,500 | 2,776,950 | 4.9990 | 3.391 | 3.391 | 3.398 | 3.377 | 3.438 | 819,122 | 3.3902 | -1.19% |
| 2016-11-11 | 0 | 5.060 | 5.050 | 5.090 | 5.050 | 5.190 | 452,259 | 2,304,804 | 5.0962 | 3.432 | 3.425 | 3.452 | 3.425 | 3.520 | 666,886 | 3.4561 | -1.36% |
| 2016-11-10 | 0 | 5.130 | 5.120 | 5.140 | 5.110 | 5.240 | 218,500 | 1,121,359 | 5.1321 | 3.479 | 3.472 | 3.486 | 3.465 | 3.554 | 322,193 | 3.4804 | 0.98% |
| 2016-11-09 | 0 | 5.080 | 5.080 | 5.090 | 5.020 | 5.290 | 540,500 | 2,748,397 | 5.0849 | 3.445 | 3.445 | 3.452 | 3.404 | 3.587 | 797,004 | 3.4484 | -2.87% |
| 2016-11-08 | 0 | 5.230 | 5.220 | 5.240 | 5.150 | 5.320 | 407,000 | 2,122,571 | 5.2152 | 3.547 | 3.540 | 3.554 | 3.493 | 3.608 | 600,149 | 3.5367 | -0.76% |
| 2016-11-07 | 0 | 5.270 | 5.240 | 5.270 | 5.210 | 5.290 | 68,500 | 358,700 | 5.2365 | 3.574 | 3.554 | 3.574 | 3.533 | 3.587 | 101,008 | 3.5512 | 0.76% |
| 2016-11-04 | 0 | 5.230 | 5.220 | 5.230 | 5.200 | 5.300 | 274,000 | 1,431,307 | 5.2237 | 3.547 | 3.540 | 3.547 | 3.526 | 3.594 | 404,031 | 3.5426 | 0.00% |
| 2016-11-03 | 0 | 5.230 | 5.220 | 5.270 | 5.160 | 5.290 | 219,000 | 1,145,977 | 5.2328 | 3.547 | 3.540 | 3.574 | 3.499 | 3.587 | 322,930 | 3.5487 | 0.00% |
| 2016-11-02 | 0 | 5.230 | 5.200 | 5.240 | 5.180 | 5.340 | 516,500 | 2,702,335 | 5.2320 | 3.547 | 3.526 | 3.554 | 3.513 | 3.621 | 761,614 | 3.5482 | -0.19% |
| 2016-11-01 | 0 | 5.240 | 5.220 | 5.250 | 5.140 | 5.250 | 202,000 | 1,055,157 | 5.2235 | 3.554 | 3.540 | 3.560 | 3.486 | 3.560 | 297,863 | 3.5424 | 0.38% |
| 2016-10-31 | 0 | 5.220 | 5.180 | 5.200 | 5.100 | 5.240 | 516,500 | 2,671,820 | 5.1729 | 3.540 | 3.513 | 3.526 | 3.459 | 3.554 | 761,614 | 3.5081 | 0.58% |
| 2016-10-28 | 0 | 5.190 | 5.180 | 5.190 | 5.120 | 5.230 | 606,500 | 3,132,151 | 5.1643 | 3.520 | 3.513 | 3.520 | 3.472 | 3.547 | 894,325 | 3.5023 | 0.58% |
| 2016-10-27 | 0 | 5.160 | 5.160 | 5.190 | 5.110 | 5.270 | 816,000 | 4,220,904 | 5.1727 | 3.499 | 3.499 | 3.520 | 3.465 | 3.574 | 1,203,247 | 3.5079 | -1.15% |
| 2016-10-26 | 0 | 5.220 | 5.190 | 5.230 | 5.180 | 5.240 | 1,284,000 | 6,674,128 | 5.1979 | 3.540 | 3.520 | 3.547 | 3.513 | 3.554 | 1,893,344 | 3.5250 | -0.38% |
| 2016-10-25 | 0 | 5.240 | 5.240 | 5.250 | 5.200 | 5.330 | 539,000 | 2,823,926 | 5.2392 | 3.554 | 3.554 | 3.560 | 3.526 | 3.615 | 794,792 | 3.5530 | -2.42% |
| 2016-10-24 | 0 | 5.370 | 5.340 | 5.380 | 5.190 | 5.380 | 989,500 | 5,179,266 | 5.2342 | 3.642 | 3.621 | 3.649 | 3.520 | 3.649 | 1,459,084 | 3.5497 | 2.29% |
| 2016-10-20 | 0 | 5.250 | 5.250 | 5.260 | 5.240 | 5.350 | 564,500 | 2,977,490 | 5.2746 | 3.560 | 3.560 | 3.567 | 3.554 | 3.628 | 832,393 | 3.5770 | -1.50% |
| 2016-10-19 | 0 | 5.330 | 5.330 | 5.380 | 5.240 | 5.430 | 445,800 | 2,371,095 | 5.3187 | 3.615 | 3.615 | 3.649 | 3.554 | 3.682 | 657,362 | 3.6070 | 0.76% |
| 2016-10-18 | 0 | 5.290 | 5.290 | 5.300 | 5.230 | 5.370 | 700,000 | 3,696,167 | 5.2802 | 3.587 | 3.587 | 3.594 | 3.547 | 3.642 | 1,032,197 | 3.5809 | -0.94% |
| 2016-10-17 | 0 | 5.340 | 5.340 | 5.350 | 5.320 | 5.440 | 325,000 | 1,738,295 | 5.3486 | 3.621 | 3.621 | 3.628 | 3.608 | 3.689 | 479,234 | 3.6272 | -1.66% |
| 2016-10-14 | 0 | 5.430 | 5.420 | 5.440 | 5.310 | 5.440 | 539,000 | 2,893,385 | 5.3681 | 3.682 | 3.676 | 3.689 | 3.601 | 3.689 | 794,792 | 3.6404 | 1.88% |
| 2016-10-13 | 0 | 5.330 | 5.330 | 5.350 | 5.320 | 5.610 | 1,859,124 | 10,108,818 | 5.4374 | 3.615 | 3.615 | 3.628 | 3.608 | 3.805 | 2,741,403 | 3.6875 | -4.31% |
| 2016-10-12 | 0 | 5.570 | 5.570 | 5.610 | 5.540 | 5.620 | 544,000 | 3,029,318 | 5.5686 | 3.777 | 3.777 | 3.805 | 3.757 | 3.811 | 802,165 | 3.7764 | -0.71% |
| 2016-10-11 | 0 | 5.610 | 5.600 | 5.630 | 5.600 | 5.820 | 1,076,500 | 6,083,835 | 5.6515 | 3.805 | 3.798 | 3.818 | 3.798 | 3.947 | 1,587,372 | 3.8326 | -2.94% |
| 2016-10-07 | 0 | 5.780 | 5.780 | 5.800 | 5.730 | 5.810 | 810,000 | 4,673,801 | 5.7701 | 3.920 | 3.920 | 3.933 | 3.886 | 3.940 | 1,194,400 | 3.9131 | 0.87% |
| 2016-10-06 | 0 | 5.730 | 5.720 | 5.730 | 5.700 | 5.750 | 765,500 | 4,386,543 | 5.7303 | 3.886 | 3.879 | 3.886 | 3.866 | 3.899 | 1,128,781 | 3.8861 | 0.70% |
| 2016-10-05 | 0 | 5.690 | 5.670 | 5.680 | 5.580 | 5.700 | 727,000 | 4,122,777 | 5.6709 | 3.859 | 3.845 | 3.852 | 3.784 | 3.866 | 1,072,010 | 3.8458 | 1.25% |
| 2016-10-04 | 0 | 5.620 | 5.610 | 5.650 | 5.590 | 5.650 | 236,000 | 1,326,846 | 5.6222 | 3.811 | 3.805 | 3.832 | 3.791 | 3.832 | 347,998 | 3.8128 | 0.90% |
| 2016-10-03 | 0 | 5.570 | 5.560 | 5.580 | 5.560 | 5.620 | 502,000 | 2,793,321 | 5.5644 | 3.777 | 3.771 | 3.784 | 3.771 | 3.811 | 740,233 | 3.7736 | 1.09% |
| 2016-09-30 | 0 | 5.510 | 5.510 | 5.530 | 5.500 | 5.650 | 882,500 | 4,885,049 | 5.5355 | 3.737 | 3.737 | 3.750 | 3.730 | 3.832 | 1,301,306 | 3.7540 | -2.48% |
| 2016-09-29 | 0 | 5.650 | 5.640 | 5.650 | 5.610 | 5.700 | 487,500 | 2,753,650 | 5.6485 | 3.832 | 3.825 | 3.832 | 3.805 | 3.866 | 718,852 | 3.8306 | 0.89% |
| 2016-09-28 | 0 | 5.600 | 5.580 | 5.600 | 5.550 | 5.620 | 540,000 | 3,019,836 | 5.5923 | 3.798 | 3.784 | 3.798 | 3.764 | 3.811 | 796,266 | 3.7925 | 0.90% |
| 2016-09-27 | 0 | 5.550 | 5.550 | 5.560 | 5.510 | 5.580 | 503,000 | 2,793,302 | 5.5533 | 3.764 | 3.764 | 3.771 | 3.737 | 3.784 | 741,707 | 3.7660 | 0.00% |
| 2016-09-26 | 0 | 5.550 | 5.550 | 5.560 | 5.550 | 5.620 | 934,000 | 5,200,152 | 5.5676 | 3.764 | 3.764 | 3.771 | 3.764 | 3.811 | 1,377,246 | 3.7758 | -1.25% |
| 2016-09-23 | 0 | 5.620 | 5.620 | 5.640 | 5.550 | 5.650 | 1,496,500 | 8,388,750 | 5.6056 | 3.811 | 3.811 | 3.825 | 3.764 | 3.832 | 2,206,690 | 3.8015 | 0.18% |
| 2016-09-22 | 0 | 5.610 | 5.610 | 5.620 | 5.590 | 5.690 | 541,500 | 3,045,335 | 5.6239 | 3.805 | 3.805 | 3.811 | 3.791 | 3.859 | 798,478 | 3.8139 | 0.18% |
| 2016-09-21 | 0 | 5.600 | 5.590 | 5.600 | 5.580 | 5.730 | 885,000 | 4,965,810 | 5.6111 | 3.798 | 3.791 | 3.798 | 3.784 | 3.886 | 1,304,992 | 3.8052 | -1.75% |
| 2016-09-20 | 0 | 5.700 | 5.680 | 5.710 | 5.620 | 5.740 | 710,433 | 4,037,436 | 5.6831 | 3.866 | 3.852 | 3.872 | 3.811 | 3.893 | 1,047,581 | 3.8541 | 2.15% |
| 2016-09-19 | 0 | 5.580 | 5.580 | 5.590 | 5.510 | 5.710 | 816,000 | 4,544,850 | 5.5697 | 3.784 | 3.784 | 3.791 | 3.737 | 3.872 | 1,203,247 | 3.7772 | -2.62% |
| 2016-09-15 | 0 | 5.730 | 5.700 | 5.760 | 5.460 | 5.830 | 1,152,500 | 6,477,150 | 5.6201 | 3.886 | 3.866 | 3.906 | 3.703 | 3.954 | 1,699,439 | 3.8113 | 5.33% |
| 2016-09-14 | 0 | 5.440 | 5.440 | 5.450 | 5.420 | 5.480 | 423,000 | 2,302,355 | 5.4429 | 3.689 | 3.689 | 3.696 | 3.676 | 3.716 | 623,742 | 3.6912 | -0.73% |
| 2016-09-13 | 0 | 5.480 | 5.470 | 5.480 | 5.440 | 5.510 | 1,532,642 | 8,382,614 | 5.4694 | 3.716 | 3.710 | 3.716 | 3.689 | 3.737 | 2,259,984 | 3.7091 | 0.37% |
| 2016-09-12 | 0 | 5.460 | 5.460 | 5.470 | 5.390 | 5.520 | 654,000 | 3,570,880 | 5.4601 | 3.703 | 3.703 | 3.710 | 3.655 | 3.743 | 964,367 | 3.7028 | -1.27% |
| 2016-09-09 | 0 | 5.530 | 5.510 | 5.560 | 5.460 | 5.580 | 1,634,500 | 9,037,542 | 5.5292 | 3.750 | 3.737 | 3.771 | 3.703 | 3.784 | 2,410,180 | 3.7497 | 0.55% |
| 2016-09-08 | 0 | 5.500 | 5.480 | 5.510 | 5.410 | 5.520 | 1,074,000 | 5,863,459 | 5.4595 | 3.730 | 3.716 | 3.737 | 3.669 | 3.743 | 1,583,685 | 3.7024 | 0.18% |
| 2016-09-07 | 0 | 5.490 | 5.490 | 5.500 | 5.460 | 5.560 | 815,000 | 4,482,425 | 5.4999 | 3.723 | 3.723 | 3.730 | 3.703 | 3.771 | 1,201,772 | 3.7298 | -1.44% |
| 2016-09-06 | 0 | 5.570 | 5.560 | 5.570 | 5.460 | 5.570 | 359,500 | 1,993,690 | 5.5457 | 3.777 | 3.771 | 3.777 | 3.703 | 3.777 | 530,107 | 3.7609 | 1.27% |
| 2016-09-05 | 0 | 5.500 | 5.460 | 5.500 | 5.430 | 5.540 | 482,000 | 2,641,129 | 5.4795 | 3.730 | 3.703 | 3.730 | 3.682 | 3.757 | 710,741 | 3.7160 | 1.48% |
| 2016-09-02 | 0 | 5.420 | 5.420 | 5.430 | 5.410 | 5.490 | 495,500 | 2,699,430 | 5.4479 | 3.676 | 3.676 | 3.682 | 3.669 | 3.723 | 730,648 | 3.6946 | -0.37% |
| 2016-09-01 | 0 | 5.440 | 5.440 | 5.450 | 5.400 | 5.500 | 425,500 | 2,320,995 | 5.4547 | 3.689 | 3.689 | 3.696 | 3.662 | 3.730 | 627,428 | 3.6992 | 0.18% |
| 2016-08-31 | 0 | 5.430 | 5.410 | 5.440 | 5.400 | 5.690 | 3,243,500 | 17,680,650 | 5.4511 | 3.682 | 3.669 | 3.689 | 3.662 | 3.859 | 4,782,759 | 3.6967 | -3.89% |
| 2016-08-30 | 0 | 5.650 | 5.630 | 5.650 | 5.550 | 5.680 | 1,147,000 | 6,451,522 | 5.6247 | 3.832 | 3.818 | 3.832 | 3.764 | 3.852 | 1,691,329 | 3.8145 | 0.71% |
| 2016-08-29 | 0 | 5.610 | 5.610 | 5.630 | 5.600 | 5.720 | 1,911,000 | 10,761,530 | 5.6314 | 3.805 | 3.805 | 3.818 | 3.798 | 3.879 | 2,817,898 | 3.8190 | 0.36% |
| 2016-08-26 | 0 | 5.590 | 5.580 | 5.600 | 5.420 | 5.700 | 885,000 | 4,960,090 | 5.6046 | 3.791 | 3.784 | 3.798 | 3.676 | 3.866 | 1,304,992 | 3.8009 | 2.19% |
| 2016-08-25 | 0 | 5.470 | 5.460 | 5.480 | 5.330 | 5.580 | 1,873,500 | 10,301,012 | 5.4983 | 3.710 | 3.703 | 3.716 | 3.615 | 3.784 | 2,762,602 | 3.7287 | -0.36% |
| 2016-08-24 | 0 | 5.490 | 5.490 | 5.500 | 5.480 | 5.700 | 2,039,000 | 11,412,682 | 5.5972 | 3.723 | 3.723 | 3.730 | 3.716 | 3.866 | 3,006,643 | 3.7958 | -3.68% |
| 2016-08-23 | 0 | 5.700 | 5.690 | 5.700 | 5.630 | 5.980 | 1,576,000 | 9,033,182 | 5.7317 | 3.866 | 3.859 | 3.866 | 3.818 | 4.055 | 2,323,918 | 3.8870 | -4.52% |
| 2016-08-22 | 0 | 5.970 | 5.960 | 5.980 | 5.850 | 6.490 | 2,432,995 | 14,835,528 | 6.0976 | 4.049 | 4.042 | 4.055 | 3.967 | 4.401 | 3,587,615 | 4.1352 | -9.55% |
| 2016-08-19 | 0 | 6.600 | 6.580 | 6.600 | 6.550 | 6.810 | 909,000 | 6,010,767 | 6.6125 | 4.476 | 4.462 | 4.476 | 4.442 | 4.618 | 1,340,382 | 4.4844 | -1.64% |
| 2016-08-18 | 0 | 6.710 | 6.670 | 6.720 | 6.620 | 6.790 | 496,500 | 3,330,155 | 6.7073 | 4.550 | 4.523 | 4.557 | 4.489 | 4.605 | 732,123 | 4.5486 | 0.60% |
| 2016-08-17 | 0 | 6.670 | 6.640 | 6.690 | 6.640 | 6.770 | 803,472 | 5,394,841 | 6.7144 | 4.523 | 4.503 | 4.537 | 4.503 | 4.591 | 1,184,774 | 4.5535 | -1.62% |
| 2016-08-16 | 0 | 6.780 | 6.750 | 6.790 | 6.680 | 6.900 | 719,500 | 4,875,625 | 6.7764 | 4.598 | 4.578 | 4.605 | 4.530 | 4.679 | 1,060,951 | 4.5955 | -0.44% |
| 2016-08-15 | 0 | 6.810 | 6.790 | 6.810 | 6.770 | 6.940 | 1,683,500 | 11,519,100 | 6.8424 | 4.618 | 4.605 | 4.618 | 4.591 | 4.706 | 2,482,434 | 4.6402 | 0.44% |
| 2016-08-12 | 0 | 6.780 | 6.770 | 6.800 | 6.620 | 6.800 | 1,958,000 | 13,197,435 | 6.7403 | 4.598 | 4.591 | 4.612 | 4.489 | 4.612 | 2,887,203 | 4.5710 | 1.50% |
| 2016-08-11 | 0 | 6.680 | 6.650 | 6.680 | 6.590 | 6.710 | 535,192 | 3,576,949 | 6.6835 | 4.530 | 4.510 | 4.530 | 4.469 | 4.550 | 789,177 | 4.5325 | 1.83% |
| 2016-08-10 | 0 | 6.560 | 6.560 | 6.620 | 6.550 | 6.740 | 2,020,000 | 13,477,169 | 6.6719 | 4.449 | 4.449 | 4.489 | 4.442 | 4.571 | 2,978,626 | 4.5246 | -1.20% |
| 2016-08-09 | 0 | 6.640 | 6.630 | 6.640 | 6.510 | 6.660 | 1,613,500 | 10,666,050 | 6.6105 | 4.503 | 4.496 | 4.503 | 4.415 | 4.517 | 2,379,214 | 4.4830 | 2.15% |
| 2016-08-08 | 0 | 6.500 | 6.500 | 6.540 | 6.340 | 6.620 | 1,375,004 | 8,944,786 | 6.5053 | 4.408 | 4.408 | 4.435 | 4.300 | 4.489 | 2,027,536 | 4.4117 | 2.36% |
| 2016-08-05 | 0 | 6.350 | 6.340 | 6.350 | 6.260 | 6.380 | 1,124,500 | 7,140,011 | 6.3495 | 4.306 | 4.300 | 4.306 | 4.245 | 4.327 | 1,658,151 | 4.3060 | 0.79% |
| 2016-08-04 | 0 | 6.300 | 6.280 | 6.310 | 6.240 | 6.480 | 1,508,000 | 9,626,174 | 6.3834 | 4.272 | 4.259 | 4.279 | 4.232 | 4.395 | 2,223,647 | 4.3290 | 0.16% |
| 2016-08-03 | 0 | 6.290 | 6.280 | 6.300 | 6.140 | 6.350 | 978,500 | 6,121,101 | 6.2556 | 4.266 | 4.259 | 4.272 | 4.164 | 4.306 | 1,442,864 | 4.2423 | 1.45% |
| 2016-08-01 | 0 | 6.200 | 6.200 | 6.210 | 6.080 | 6.350 | 1,005,000 | 6,218,173 | 6.1872 | 4.205 | 4.205 | 4.211 | 4.123 | 4.306 | 1,481,940 | 4.1960 | 0.32% |
| 2016-07-29 | 0 | 6.180 | 6.170 | 6.190 | 5.990 | 6.490 | 3,533,168 | 22,145,043 | 6.2678 | 4.191 | 4.184 | 4.198 | 4.062 | 4.401 | 5,209,894 | 4.2506 | 0.32% |
| 2016-07-28 | 0 | 6.160 | 6.160 | 6.170 | 5.730 | 6.180 | 2,742,000 | 16,538,801 | 6.0317 | 4.177 | 4.177 | 4.184 | 3.886 | 4.191 | 4,043,264 | 4.0905 | 7.13% |
| 2016-07-27 | 0 | 5.750 | 5.740 | 5.760 | 5.700 | 5.760 | 670,811 | 3,855,531 | 5.7476 | 3.899 | 3.893 | 3.906 | 3.866 | 3.906 | 989,156 | 3.8978 | 0.52% |
| 2016-07-26 | 0 | 5.720 | 5.720 | 5.750 | 5.650 | 5.750 | 659,500 | 3,771,575 | 5.7188 | 3.879 | 3.879 | 3.899 | 3.832 | 3.899 | 972,477 | 3.8783 | 0.35% |
| 2016-07-25 | 0 | 5.700 | 5.700 | 5.720 | 5.610 | 5.720 | 265,000 | 1,504,250 | 5.6764 | 3.866 | 3.866 | 3.879 | 3.805 | 3.879 | 390,760 | 3.8495 | 0.71% |
| 2016-07-22 | 0 | 5.660 | 5.660 | 5.680 | 5.640 | 5.750 | 280,500 | 1,590,040 | 5.6686 | 3.838 | 3.838 | 3.852 | 3.825 | 3.899 | 413,616 | 3.8442 | -0.53% |
| 2016-07-21 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.780 | 442,500 | 2,526,721 | 5.7101 | 3.859 | 3.859 | 3.866 | 3.852 | 3.920 | 652,496 | 3.8724 | -0.70% |
| 2016-07-20 | 0 | 5.730 | 5.720 | 5.740 | 5.670 | 5.770 | 854,000 | 4,903,927 | 5.7423 | 3.886 | 3.879 | 3.893 | 3.845 | 3.913 | 1,259,280 | 3.8942 | 0.70% |
| 2016-07-19 | 0 | 5.690 | 5.690 | 5.740 | 5.660 | 5.760 | 391,000 | 2,235,698 | 5.7179 | 3.859 | 3.859 | 3.893 | 3.838 | 3.906 | 576,556 | 3.8777 | 0.53% |
| 2016-07-18 | 0 | 5.660 | 5.660 | 5.690 | 5.640 | 5.720 | 514,000 | 2,915,116 | 5.6714 | 3.838 | 3.838 | 3.859 | 3.825 | 3.879 | 757,928 | 3.8462 | 0.00% |
| 2016-07-15 | 0 | 5.660 | 5.660 | 5.680 | 5.640 | 5.750 | 360,096 | 2,051,296 | 5.6965 | 3.838 | 3.838 | 3.852 | 3.825 | 3.899 | 530,986 | 3.8632 | -0.70% |
| 2016-07-14 | 0 | 5.700 | 5.700 | 5.720 | 5.660 | 5.750 | 480,000 | 2,733,108 | 5.6940 | 3.866 | 3.866 | 3.879 | 3.838 | 3.899 | 707,792 | 3.8615 | -0.87% |
| 2016-07-13 | 0 | 5.750 | 5.740 | 5.760 | 5.690 | 5.870 | 1,532,086 | 8,830,716 | 5.7639 | 3.899 | 3.893 | 3.906 | 3.859 | 3.981 | 2,259,164 | 3.9088 | -0.17% |
| 2016-07-12 | 0 | 5.760 | 5.740 | 5.750 | 5.700 | 5.790 | 1,183,000 | 6,810,559 | 5.7570 | 3.906 | 3.893 | 3.899 | 3.866 | 3.927 | 1,744,413 | 3.9042 | 1.23% |
| 2016-07-11 | 0 | 5.690 | 5.690 | 5.700 | 5.600 | 5.710 | 804,000 | 4,551,280 | 5.6608 | 3.859 | 3.859 | 3.866 | 3.798 | 3.872 | 1,185,552 | 3.8390 | 2.15% |
| 2016-07-08 | 0 | 5.570 | 5.540 | 5.570 | 5.460 | 5.670 | 406,000 | 2,266,810 | 5.5833 | 3.777 | 3.757 | 3.777 | 3.703 | 3.845 | 598,674 | 3.7864 | -2.96% |
| 2016-07-07 | 0 | 5.740 | 5.730 | 5.740 | 5.660 | 5.750 | 218,500 | 1,251,195 | 5.7263 | 3.893 | 3.886 | 3.893 | 3.838 | 3.899 | 322,193 | 3.8834 | 0.17% |
| 2016-07-06 | 0 | 5.730 | 5.710 | 5.730 | 5.660 | 5.800 | 354,500 | 2,032,667 | 5.7339 | 3.886 | 3.872 | 3.886 | 3.838 | 3.933 | 522,734 | 3.8885 | -2.22% |
| 2016-07-05 | 0 | 5.860 | 5.830 | 5.860 | 5.850 | 5.930 | 330,000 | 1,947,065 | 5.9002 | 3.974 | 3.954 | 3.974 | 3.967 | 4.022 | 486,607 | 4.0013 | -0.85% |
| 2016-07-04 | 0 | 5.910 | 5.900 | 5.910 | 5.830 | 6.020 | 1,159,500 | 6,897,050 | 5.9483 | 4.008 | 4.001 | 4.008 | 3.954 | 4.083 | 1,709,761 | 4.0339 | 0.68% |
| 2016-06-30 | 0 | 5.870 | 5.840 | 5.880 | 5.810 | 5.920 | 289,688 | 1,699,723 | 5.8674 | 3.981 | 3.960 | 3.988 | 3.940 | 4.015 | 427,164 | 3.9791 | -0.17% |
| 2016-06-29 | 0 | 5.880 | 5.880 | 5.890 | 5.740 | 5.900 | 1,267,311 | 7,442,143 | 5.8724 | 3.988 | 3.988 | 3.994 | 3.893 | 4.001 | 1,868,735 | 3.9824 | 1.73% |
| 2016-06-28 | 0 | 5.780 | 5.780 | 5.830 | 5.650 | 5.840 | 359,121 | 2,063,234 | 5.7452 | 3.920 | 3.920 | 3.954 | 3.832 | 3.960 | 529,548 | 3.8962 | -1.37% |
| 2016-06-27 | 0 | 5.860 | 5.840 | 5.860 | 5.600 | 5.880 | 701,000 | 4,034,545 | 5.7554 | 3.974 | 3.960 | 3.974 | 3.798 | 3.988 | 1,033,672 | 3.9031 | 2.27% |
| 2016-06-24 | 0 | 5.730 | 5.720 | 5.730 | 5.550 | 5.840 | 695,214 | 3,932,195 | 5.6561 | 3.886 | 3.879 | 3.886 | 3.764 | 3.960 | 1,025,140 | 3.8358 | -1.21% |
| 2016-06-23 | 0 | 5.800 | 5.790 | 5.810 | 5.740 | 5.890 | 183,500 | 1,060,280 | 5.7781 | 3.933 | 3.927 | 3.940 | 3.893 | 3.994 | 270,583 | 3.9185 | -0.34% |
| 2016-06-22 | 0 | 5.820 | 5.790 | 5.820 | 5.630 | 5.890 | 990,000 | 5,712,180 | 5.7699 | 3.947 | 3.927 | 3.947 | 3.818 | 3.994 | 1,459,822 | 3.9129 | 2.46% |
| 2016-06-21 | 0 | 5.680 | 5.670 | 5.680 | 5.480 | 5.680 | 800,500 | 4,519,280 | 5.6456 | 3.852 | 3.845 | 3.852 | 3.716 | 3.852 | 1,180,391 | 3.8286 | 3.09% |
| 2016-06-20 | 0 | 5.510 | 5.480 | 5.530 | 5.380 | 5.540 | 313,000 | 1,704,080 | 5.4443 | 3.737 | 3.716 | 3.750 | 3.649 | 3.757 | 461,540 | 3.6922 | 1.66% |
| 2016-06-17 | 0 | 5.420 | 5.350 | 5.470 | 5.350 | 5.480 | 591,500 | 3,209,475 | 5.4260 | 3.676 | 3.628 | 3.710 | 3.628 | 3.716 | 872,207 | 3.6797 | 0.00% |
| 2016-06-16 | 0 | 5.420 | 5.410 | 5.460 | 5.390 | 5.540 | 488,632 | 2,658,985 | 5.4417 | 3.676 | 3.669 | 3.703 | 3.655 | 3.757 | 720,521 | 3.6904 | -1.81% |
| 2016-06-15 | 0 | 5.520 | 5.520 | 5.570 | 5.270 | 5.590 | 801,500 | 4,389,482 | 5.4766 | 3.743 | 3.743 | 3.777 | 3.574 | 3.791 | 1,181,866 | 3.7140 | 3.76% |
| 2016-06-14 | 0 | 5.320 | 5.310 | 5.320 | 5.300 | 5.400 | 811,350 | 4,332,628 | 5.3400 | 3.608 | 3.601 | 3.608 | 3.594 | 3.662 | 1,196,390 | 3.6214 | -0.56% |
| 2016-06-13 | 0 | 5.350 | 5.330 | 5.360 | 5.340 | 5.540 | 514,000 | 2,769,407 | 5.3880 | 3.628 | 3.615 | 3.635 | 3.621 | 3.757 | 757,928 | 3.6539 | -3.95% |
| 2016-06-10 | 0 | 5.570 | 5.520 | 5.580 | 5.520 | 5.650 | 682,500 | 3,795,980 | 5.5619 | 3.777 | 3.743 | 3.784 | 3.743 | 3.832 | 1,006,392 | 3.7719 | -1.59% |
| 2016-06-08 | 0 | 5.660 | 5.610 | 5.660 | 5.570 | 5.780 | 1,084,000 | 6,121,861 | 5.6475 | 3.838 | 3.805 | 3.838 | 3.777 | 3.920 | 1,598,431 | 3.8299 | -1.57% |
| 2016-06-07 | 0 | 5.750 | 5.740 | 5.760 | 5.650 | 5.780 | 958,000 | 5,475,109 | 5.7151 | 3.899 | 3.893 | 3.906 | 3.832 | 3.920 | 1,412,635 | 3.8758 | 0.17% |
| 2016-06-06 | 0 | 5.740 | 5.710 | 5.740 | 5.700 | 5.780 | 365,500 | 2,096,942 | 5.7372 | 3.893 | 3.872 | 3.893 | 3.866 | 3.920 | 538,954 | 3.8908 | -0.17% |
| 2016-06-03 | 0 | 5.750 | 5.740 | 5.750 | 5.600 | 5.820 | 991,500 | 5,678,540 | 5.7272 | 3.899 | 3.893 | 3.899 | 3.798 | 3.947 | 1,462,033 | 3.8840 | -0.17% |
| 2016-06-02 | 0 | 5.760 | 5.750 | 5.770 | 5.690 | 5.790 | 580,000 | 3,338,147 | 5.7554 | 3.906 | 3.899 | 3.913 | 3.859 | 3.927 | 855,249 | 3.9031 | 1.05% |
| 2016-06-01 | 0 | 5.700 | 5.680 | 5.700 | 5.620 | 5.730 | 1,454,500 | 8,406,627 | 5.7797 | 3.866 | 3.852 | 3.866 | 3.811 | 3.886 | 2,144,758 | 3.9196 | 1.40% |
| 2016-05-31 | 0 | 5.920 | 5.850 | 5.870 | 5.860 | 6.030 | 2,620,482 | 15,633,947 | 5.9661 | 3.812 | 3.767 | 3.780 | 3.774 | 3.883 | 4,069,336 | 3.8419 | -1.50% |
| 2016-05-30 | 0 | 6.010 | 6.010 | 6.030 | 5.840 | 6.120 | 1,229,500 | 7,397,435 | 6.0166 | 3.870 | 3.870 | 3.883 | 3.761 | 3.941 | 1,909,285 | 3.8745 | 0.50% |
| 2016-05-27 | 0 | 5.980 | 5.980 | 5.990 | 5.800 | 5.990 | 1,127,000 | 6,661,287 | 5.9106 | 3.851 | 3.851 | 3.857 | 3.735 | 3.857 | 1,750,114 | 3.8062 | 1.01% |
| 2016-05-26 | 0 | 5.920 | 5.880 | 5.890 | 5.670 | 5.990 | 1,431,000 | 8,446,104 | 5.9022 | 3.812 | 3.786 | 3.793 | 3.651 | 3.857 | 2,222,194 | 3.8008 | 3.50% |
| 2016-05-25 | 0 | 5.720 | 5.720 | 5.730 | 5.410 | 5.880 | 792,000 | 4,479,301 | 5.6557 | 3.683 | 3.683 | 3.690 | 3.484 | 3.786 | 1,229,893 | 3.6420 | 3.25% |
| 2016-05-24 | 0 | 5.540 | 5.540 | 5.560 | 5.310 | 5.560 | 220,500 | 1,203,111 | 5.4563 | 3.568 | 3.568 | 3.580 | 3.419 | 3.580 | 342,414 | 3.5136 | 1.47% |
| 2016-05-23 | 0 | 5.460 | 5.440 | 5.480 | 5.360 | 5.500 | 314,000 | 1,710,903 | 5.4487 | 3.516 | 3.503 | 3.529 | 3.452 | 3.542 | 487,609 | 3.5088 | 1.11% |
| 2016-05-20 | 0 | 5.400 | 5.360 | 5.400 | 5.280 | 5.450 | 576,000 | 3,093,064 | 5.3699 | 3.477 | 3.452 | 3.477 | 3.400 | 3.510 | 894,468 | 3.4580 | 2.47% |
| 2016-05-19 | 0 | 5.270 | 5.260 | 5.270 | 5.200 | 5.470 | 1,913,000 | 10,138,719 | 5.2999 | 3.394 | 3.387 | 3.394 | 3.349 | 3.522 | 2,970,690 | 3.4129 | -2.95% |
| 2016-05-18 | 0 | 5.430 | 5.410 | 5.430 | 5.410 | 5.500 | 362,500 | 1,979,350 | 5.4603 | 3.497 | 3.484 | 3.497 | 3.484 | 3.542 | 562,925 | 3.5162 | -2.51% |
| 2016-05-17 | 0 | 5.570 | 5.550 | 5.570 | 5.450 | 5.580 | 776,500 | 4,279,705 | 5.5115 | 3.587 | 3.574 | 3.587 | 3.510 | 3.593 | 1,205,824 | 3.5492 | 1.09% |
| 2016-05-16 | 0 | 5.510 | 5.470 | 5.510 | 5.450 | 5.620 | 1,006,000 | 5,559,687 | 5.5265 | 3.548 | 3.522 | 3.548 | 3.510 | 3.619 | 1,562,213 | 3.5589 | -0.36% |
| 2016-05-13 | 0 | 5.530 | 5.500 | 5.530 | 5.520 | 5.610 | 889,000 | 4,943,273 | 5.5605 | 3.561 | 3.542 | 3.561 | 3.555 | 3.613 | 1,380,524 | 3.5807 | -0.72% |
| 2016-05-12 | 0 | 5.570 | 5.560 | 5.570 | 5.530 | 5.640 | 542,000 | 3,013,407 | 5.5598 | 3.587 | 3.580 | 3.587 | 3.561 | 3.632 | 841,670 | 3.5803 | -0.54% |
| 2016-05-11 | 0 | 5.600 | 5.590 | 5.600 | 5.520 | 5.620 | 598,283 | 3,328,766 | 5.5639 | 3.606 | 3.600 | 3.606 | 3.555 | 3.619 | 929,071 | 3.5829 | 0.54% |
| 2016-05-10 | 0 | 5.570 | 5.540 | 5.590 | 5.520 | 5.600 | 282,000 | 1,566,675 | 5.5556 | 3.587 | 3.568 | 3.600 | 3.555 | 3.606 | 437,917 | 3.5776 | 0.91% |
| 2016-05-09 | 0 | 5.520 | 5.520 | 5.550 | 5.430 | 5.600 | 1,016,900 | 5,640,920 | 5.5472 | 3.555 | 3.555 | 3.574 | 3.497 | 3.606 | 1,579,140 | 3.5721 | -0.18% |
| 2016-05-06 | 0 | 5.530 | 5.520 | 5.540 | 5.480 | 5.570 | 544,500 | 3,006,922 | 5.5224 | 3.561 | 3.555 | 3.568 | 3.529 | 3.587 | 845,552 | 3.5562 | 0.55% |
| 2016-05-05 | 0 | 5.500 | 5.500 | 5.520 | 5.480 | 5.700 | 620,000 | 3,439,155 | 5.5470 | 3.542 | 3.542 | 3.555 | 3.529 | 3.671 | 962,795 | 3.5721 | -2.65% |
| 2016-05-04 | 0 | 5.650 | 5.630 | 5.650 | 5.520 | 5.700 | 544,500 | 3,066,340 | 5.6315 | 3.638 | 3.625 | 3.638 | 3.555 | 3.671 | 845,552 | 3.6264 | -0.70% |
| 2016-05-03 | 0 | 5.690 | 5.680 | 5.690 | 5.630 | 5.890 | 640,500 | 3,664,650 | 5.7215 | 3.664 | 3.658 | 3.664 | 3.625 | 3.793 | 994,630 | 3.6844 | -2.40% |
| 2016-04-29 | 0 | 5.830 | 5.830 | 5.840 | 5.760 | 5.870 | 474,000 | 2,760,997 | 5.8249 | 3.754 | 3.754 | 3.761 | 3.709 | 3.780 | 736,073 | 3.7510 | -0.34% |
| 2016-04-28 | 0 | 5.850 | 5.830 | 5.850 | 5.740 | 5.850 | 873,000 | 5,082,590 | 5.8220 | 3.767 | 3.754 | 3.767 | 3.696 | 3.767 | 1,355,678 | 3.7491 | 0.86% |
| 2016-04-27 | 0 | 5.800 | 5.770 | 5.810 | 5.740 | 5.900 | 385,000 | 2,233,959 | 5.8025 | 3.735 | 3.716 | 3.741 | 3.696 | 3.799 | 597,865 | 3.7366 | -0.17% |
| 2016-04-26 | 0 | 5.810 | 5.790 | 5.800 | 5.720 | 5.970 | 1,107,500 | 6,397,370 | 5.7764 | 3.741 | 3.729 | 3.735 | 3.683 | 3.844 | 1,719,832 | 3.7198 | -1.36% |
| 2016-04-25 | 0 | 5.890 | 5.880 | 5.890 | 5.870 | 6.020 | 628,500 | 3,737,020 | 5.9459 | 3.793 | 3.786 | 3.793 | 3.780 | 3.877 | 975,995 | 3.8289 | -1.17% |
| 2016-04-22 | 0 | 5.960 | 5.950 | 5.960 | 5.810 | 5.960 | 891,000 | 5,272,292 | 5.9173 | 3.838 | 3.832 | 3.838 | 3.741 | 3.838 | 1,383,630 | 3.8105 | 1.02% |
| 2016-04-21 | 0 | 5.900 | 5.870 | 5.900 | 5.830 | 5.960 | 1,348,000 | 7,918,203 | 5.8740 | 3.799 | 3.780 | 3.799 | 3.754 | 3.838 | 2,093,304 | 3.7826 | 0.68% |
| 2016-04-20 | 0 | 5.860 | 5.830 | 5.860 | 5.740 | 6.000 | 1,351,500 | 7,878,900 | 5.8297 | 3.774 | 3.754 | 3.774 | 3.696 | 3.864 | 2,098,739 | 3.7541 | -0.68% |
| 2016-04-19 | 0 | 5.900 | 5.880 | 5.900 | 5.720 | 5.940 | 1,441,500 | 8,428,885 | 5.8473 | 3.799 | 3.786 | 3.799 | 3.683 | 3.825 | 2,238,499 | 3.7654 | 2.97% |
| 2016-04-18 | 0 | 5.730 | 5.720 | 5.740 | 5.700 | 5.840 | 643,500 | 3,696,185 | 5.7439 | 3.690 | 3.683 | 3.696 | 3.671 | 3.761 | 999,288 | 3.6988 | -1.21% |
| 2016-04-15 | 0 | 5.800 | 5.770 | 5.800 | 5.750 | 6.020 | 1,078,000 | 6,295,712 | 5.8402 | 3.735 | 3.716 | 3.735 | 3.703 | 3.877 | 1,674,022 | 3.7608 | -2.85% |
| 2016-04-14 | 0 | 5.970 | 5.950 | 5.960 | 5.950 | 6.250 | 1,391,000 | 8,342,115 | 5.9972 | 3.844 | 3.832 | 3.838 | 3.832 | 4.025 | 2,160,078 | 3.8620 | -1.65% |
| 2016-04-13 | 0 | 6.070 | 6.060 | 6.070 | 6.000 | 6.240 | 2,158,477 | 13,145,672 | 6.0903 | 3.909 | 3.902 | 3.909 | 3.864 | 4.018 | 3,351,890 | 3.9219 | -2.72% |
| 2016-04-12 | 0 | 6.240 | 6.180 | 6.250 | 5.950 | 6.250 | 3,602,500 | 22,037,895 | 6.1174 | 4.018 | 3.980 | 4.025 | 3.832 | 4.025 | 5,594,307 | 3.9393 | 4.70% |
| 2016-04-11 | 0 | 5.960 | 5.940 | 5.990 | 5.930 | 6.150 | 2,260,000 | 13,673,952 | 6.0504 | 3.838 | 3.825 | 3.857 | 3.819 | 3.960 | 3,509,545 | 3.8962 | -1.65% |
| 2016-04-08 | 0 | 6.060 | 6.020 | 6.070 | 5.930 | 6.200 | 1,520,500 | 9,199,247 | 6.0501 | 3.902 | 3.877 | 3.909 | 3.819 | 3.993 | 2,361,178 | 3.8960 | -1.46% |
| 2016-04-07 | 0 | 6.150 | 6.140 | 6.160 | 5.880 | 6.380 | 5,564,000 | 34,350,622 | 6.1737 | 3.960 | 3.954 | 3.967 | 3.786 | 4.108 | 8,640,312 | 3.9756 | 3.71% |
| 2016-04-06 | 0 | 5.930 | 5.910 | 5.930 | 5.850 | 6.060 | 1,980,500 | 11,787,175 | 5.9516 | 3.819 | 3.806 | 3.819 | 3.767 | 3.902 | 3,075,510 | 3.8326 | -1.66% |
| 2016-04-05 | 0 | 6.030 | 6.000 | 6.030 | 5.760 | 6.040 | 3,884,762 | 23,099,831 | 5.9463 | 3.883 | 3.864 | 3.883 | 3.709 | 3.890 | 6,032,631 | 3.8291 | 4.33% |
| 2016-04-01 | 0 | 5.780 | 5.780 | 5.790 | 5.540 | 5.790 | 3,450,500 | 19,551,605 | 5.6663 | 3.722 | 3.722 | 3.729 | 3.568 | 3.729 | 5,358,267 | 3.6489 | 3.40% |
| 2016-03-31 | 0 | 5.590 | 5.540 | 5.600 | 5.410 | 5.630 | 1,948,773 | 10,797,263 | 5.5405 | 3.600 | 3.568 | 3.606 | 3.484 | 3.625 | 3,026,241 | 3.5679 | 2.01% |
| 2016-03-30 | 0 | 5.480 | 5.450 | 5.480 | 5.230 | 5.480 | 3,430,000 | 18,419,252 | 5.3700 | 3.529 | 3.510 | 3.529 | 3.368 | 3.529 | 5,326,433 | 3.4581 | 6.00% |
| 2016-03-29 | 0 | 5.170 | 5.190 | 5.200 | 4.840 | 5.230 | 2,933,000 | 14,976,327 | 5.1061 | 3.329 | 3.342 | 3.349 | 3.117 | 3.368 | 4,554,643 | 3.2881 | 5.51% |
| 2016-03-24 | 0 | 4.900 | 4.880 | 4.910 | 4.820 | 4.920 | 1,208,500 | 5,885,826 | 4.8704 | 3.155 | 3.143 | 3.162 | 3.104 | 3.168 | 1,876,675 | 3.1363 | 0.41% |
| 2016-03-23 | 0 | 4.880 | 4.830 | 4.880 | 4.800 | 5.000 | 1,297,000 | 6,318,745 | 4.8718 | 3.143 | 3.110 | 3.143 | 3.091 | 3.220 | 2,014,106 | 3.1372 | -1.01% |
| 2016-03-22 | 0 | 4.930 | 4.890 | 4.930 | 4.810 | 5.010 | 2,944,500 | 14,425,530 | 4.8991 | 3.175 | 3.149 | 3.175 | 3.097 | 3.226 | 4,572,502 | 3.1548 | 0.41% |
| 2016-03-21 | 0 | 4.910 | 4.900 | 4.940 | 4.510 | 5.160 | 11,090,000 | 55,040,482 | 4.9631 | 3.162 | 3.155 | 3.181 | 2.904 | 3.323 | 17,221,615 | 3.1960 | 23.37% |
| 2016-03-18 | 0 | 3.980 | 3.970 | 3.990 | 3.960 | 4.010 | 1,640,000 | 6,537,975 | 3.9866 | 2.563 | 2.557 | 2.569 | 2.550 | 2.582 | 2,546,749 | 2.5672 | 1.27% |
| 2016-03-17 | 0 | 3.930 | 3.930 | 3.940 | 3.830 | 3.960 | 738,500 | 2,889,370 | 3.9125 | 2.531 | 2.531 | 2.537 | 2.466 | 2.550 | 1,146,814 | 2.5195 | 2.61% |
| 2016-03-16 | 0 | 3.830 | 3.810 | 3.830 | 3.680 | 3.850 | 1,501,000 | 5,691,640 | 3.7919 | 2.466 | 2.453 | 2.466 | 2.370 | 2.479 | 2,330,897 | 2.4418 | -0.52% |
| 2016-03-15 | 0 | 3.850 | 3.850 | 3.860 | 3.790 | 3.920 | 1,022,000 | 3,938,595 | 3.8538 | 2.479 | 2.479 | 2.486 | 2.441 | 2.524 | 1,587,060 | 2.4817 | 1.85% |
| 2016-03-14 | 0 | 3.780 | 3.780 | 3.820 | 3.680 | 3.850 | 1,686,000 | 6,378,395 | 3.7832 | 2.434 | 2.434 | 2.460 | 2.370 | 2.479 | 2,618,182 | 2.4362 | 4.13% |
| 2016-03-11 | 0 | 3.630 | 3.610 | 3.640 | 3.510 | 3.640 | 355,497 | 1,280,866 | 3.6030 | 2.338 | 2.325 | 2.344 | 2.260 | 2.344 | 552,050 | 2.3202 | 0.83% |
| 2016-03-10 | 0 | 3.600 | 3.560 | 3.600 | 3.560 | 3.670 | 509,000 | 1,836,335 | 3.6077 | 2.318 | 2.292 | 2.318 | 2.292 | 2.363 | 790,424 | 2.3232 | 0.00% |
| 2016-03-09 | 0 | 3.600 | 3.600 | 3.620 | 3.550 | 3.690 | 979,000 | 3,534,290 | 3.6101 | 2.318 | 2.318 | 2.331 | 2.286 | 2.376 | 1,520,285 | 2.3248 | -2.17% |
| 2016-03-08 | 0 | 3.680 | 3.660 | 3.680 | 3.570 | 3.830 | 713,000 | 2,629,490 | 3.6879 | 2.370 | 2.357 | 2.370 | 2.299 | 2.466 | 1,107,215 | 2.3749 | 0.00% |
| 2016-03-07 | 0 | 3.680 | 3.670 | 3.680 | 3.450 | 3.700 | 1,622,500 | 5,809,030 | 3.5803 | 2.370 | 2.363 | 2.370 | 2.222 | 2.383 | 2,519,573 | 2.3056 | 7.60% |
| 2016-03-04 | 0 | 3.420 | 3.410 | 3.430 | 3.360 | 3.450 | 924,100 | 3,145,472 | 3.4038 | 2.202 | 2.196 | 2.209 | 2.164 | 2.222 | 1,435,031 | 2.1919 | 1.79% |
| 2016-03-03 | 0 | 3.360 | 3.360 | 3.370 | 3.310 | 3.400 | 519,000 | 1,740,651 | 3.3539 | 2.164 | 2.164 | 2.170 | 2.132 | 2.189 | 805,953 | 2.1597 | 0.00% |
| 2016-03-02 | 0 | 3.360 | 3.360 | 3.390 | 3.310 | 3.400 | 495,000 | 1,664,295 | 3.3622 | 2.164 | 2.164 | 2.183 | 2.132 | 2.189 | 768,683 | 2.1651 | 2.44% |
| 2016-03-01 | 0 | 3.280 | 3.270 | 3.290 | 3.260 | 3.360 | 604,000 | 1,994,995 | 3.3030 | 2.112 | 2.106 | 2.119 | 2.099 | 2.164 | 937,949 | 2.1270 | -1.80% |
| 2016-02-29 | 0 | 3.340 | 3.300 | 3.340 | 3.240 | 3.360 | 371,500 | 1,235,380 | 3.3254 | 2.151 | 2.125 | 2.151 | 2.086 | 2.164 | 576,901 | 2.1414 | 1.21% |
| 2016-02-26 | 0 | 3.300 | 3.300 | 3.310 | 3.260 | 3.380 | 666,000 | 2,210,865 | 3.3196 | 2.125 | 2.125 | 2.132 | 2.099 | 2.177 | 1,034,229 | 2.1377 | 0.30% |
| 2016-02-25 | 0 | 3.290 | 3.280 | 3.300 | 3.210 | 3.360 | 320,000 | 1,059,115 | 3.3097 | 2.119 | 2.112 | 2.125 | 2.067 | 2.164 | 496,927 | 2.1313 | -0.60% |
| 2016-02-24 | 0 | 3.310 | 3.310 | 3.330 | 3.290 | 3.350 | 147,500 | 488,720 | 3.3134 | 2.132 | 2.132 | 2.144 | 2.119 | 2.157 | 229,052 | 2.1337 | -1.19% |
| 2016-02-23 | 0 | 3.350 | 3.350 | 3.380 | 3.300 | 3.410 | 598,500 | 2,014,117 | 3.3653 | 2.157 | 2.157 | 2.177 | 2.125 | 2.196 | 929,408 | 2.1671 | -1.47% |
| 2016-02-22 | 0 | 3.400 | 3.390 | 3.400 | 3.300 | 3.400 | 256,000 | 859,615 | 3.3579 | 2.189 | 2.183 | 2.189 | 2.125 | 2.189 | 397,541 | 2.1623 | 2.72% |
| 2016-02-19 | 0 | 3.310 | 3.310 | 3.320 | 3.290 | 3.320 | 267,500 | 884,273 | 3.3057 | 2.132 | 2.132 | 2.138 | 2.119 | 2.138 | 415,400 | 2.1287 | 0.61% |
| 2016-02-18 | 0 | 3.290 | 3.290 | 3.300 | 3.280 | 3.360 | 654,000 | 2,168,232 | 3.3153 | 2.119 | 2.119 | 2.125 | 2.112 | 2.164 | 1,015,594 | 2.1349 | 0.30% |
| 2016-02-17 | 0 | 3.280 | 3.280 | 3.300 | 3.260 | 3.400 | 400,500 | 1,332,177 | 3.3263 | 2.112 | 2.112 | 2.125 | 2.099 | 2.189 | 621,935 | 2.1420 | -1.20% |
| 2016-02-16 | 0 | 3.320 | 3.320 | 3.350 | 3.270 | 3.380 | 565,000 | 1,884,217 | 3.3349 | 2.138 | 2.138 | 2.157 | 2.106 | 2.177 | 877,386 | 2.1475 | 1.22% |
| 2016-02-15 | 0 | 3.280 | 3.260 | 3.280 | 3.150 | 3.290 | 142,544 | 466,359 | 3.2717 | 2.112 | 2.099 | 2.112 | 2.028 | 2.119 | 221,356 | 2.1068 | 2.18% |
| 2016-02-12 | 0 | 3.210 | 3.200 | 3.210 | 3.150 | 3.320 | 367,500 | 1,181,020 | 3.2137 | 2.067 | 2.061 | 2.067 | 2.028 | 2.138 | 570,689 | 2.0695 | -1.23% |
| 2016-02-11 | 0 | 3.250 | 3.250 | 3.270 | 3.200 | 3.400 | 411,500 | 1,352,727 | 3.2873 | 2.093 | 2.093 | 2.106 | 2.061 | 2.189 | 639,017 | 2.1169 | -4.41% |
| 2016-02-05 | 0 | 3.400 | 3.390 | 3.420 | 3.390 | 3.480 | 236,500 | 812,395 | 3.4351 | 2.189 | 2.183 | 2.202 | 2.183 | 2.241 | 367,260 | 2.2120 | -2.86% |
| 2016-02-04 | 0 | 3.500 | 3.450 | 3.500 | 3.420 | 3.510 | 145,000 | 503,285 | 3.4709 | 2.254 | 2.222 | 2.254 | 2.202 | 2.260 | 225,170 | 2.2351 | 1.16% |
| 2016-02-03 | 0 | 3.460 | 3.430 | 3.480 | 3.400 | 3.520 | 342,000 | 1,183,605 | 3.4608 | 2.228 | 2.209 | 2.241 | 2.189 | 2.267 | 531,090 | 2.2286 | -1.70% |
| 2016-02-02 | 0 | 3.520 | 3.520 | 3.560 | 3.400 | 3.550 | 567,500 | 1,997,000 | 3.5189 | 2.267 | 2.267 | 2.292 | 2.189 | 2.286 | 881,268 | 2.2661 | 1.15% |
| 2016-02-01 | 0 | 3.480 | 3.450 | 3.480 | 3.390 | 3.520 | 742,000 | 2,562,307 | 3.4532 | 2.241 | 2.222 | 2.241 | 2.183 | 2.267 | 1,152,249 | 2.2237 | 0.87% |
| 2016-01-29 | 0 | 3.450 | 3.440 | 3.460 | 3.350 | 3.460 | 381,500 | 1,304,992 | 3.4207 | 2.222 | 2.215 | 2.228 | 2.157 | 2.228 | 592,430 | 2.2028 | 2.07% |
| 2016-01-28 | 0 | 3.380 | 3.360 | 3.390 | 3.280 | 3.380 | 661,000 | 2,203,555 | 3.3337 | 2.177 | 2.164 | 2.183 | 2.112 | 2.177 | 1,026,464 | 2.1467 | 1.81% |
| 2016-01-27 | 0 | 3.320 | 3.320 | 3.330 | 3.310 | 3.480 | 786,000 | 2,637,515 | 3.3556 | 2.138 | 2.138 | 2.144 | 2.132 | 2.241 | 1,220,576 | 2.1609 | -2.35% |
| 2016-01-26 | 0 | 3.400 | 3.360 | 3.410 | 3.360 | 3.460 | 260,500 | 888,662 | 3.4114 | 2.189 | 2.164 | 2.196 | 2.164 | 2.228 | 404,529 | 2.1968 | -2.30% |
| 2016-01-25 | 0 | 3.480 | 3.460 | 3.490 | 3.410 | 3.530 | 425,000 | 1,479,540 | 3.4813 | 2.241 | 2.228 | 2.247 | 2.196 | 2.273 | 659,981 | 2.2418 | 0.58% |
| 2016-01-22 | 0 | 3.460 | 3.450 | 3.470 | 3.390 | 3.500 | 734,500 | 2,518,460 | 3.4288 | 2.228 | 2.222 | 2.235 | 2.183 | 2.254 | 1,140,602 | 2.2080 | 2.37% |
| 2016-01-21 | 0 | 3.380 | 3.380 | 3.430 | 3.330 | 3.630 | 1,658,000 | 5,709,092 | 3.4434 | 2.177 | 2.177 | 2.209 | 2.144 | 2.338 | 2,574,701 | 2.2174 | -3.70% |
| 2016-01-20 | 0 | 3.510 | 3.490 | 3.510 | 3.450 | 3.600 | 1,538,500 | 5,408,320 | 3.5153 | 2.260 | 2.247 | 2.260 | 2.222 | 2.318 | 2,389,130 | 2.2637 | -2.77% |
| 2016-01-19 | 0 | 3.610 | 3.580 | 3.610 | 3.440 | 3.610 | 942,273 | 3,328,871 | 3.5328 | 2.325 | 2.305 | 2.325 | 2.215 | 2.325 | 1,463,252 | 2.2750 | 2.85% |
| 2016-01-18 | 0 | 3.510 | 3.480 | 3.510 | 3.430 | 3.580 | 771,500 | 2,696,465 | 3.4951 | 2.260 | 2.241 | 2.260 | 2.209 | 2.305 | 1,198,059 | 2.2507 | 0.00% |
| 2016-01-15 | 0 | 3.510 | 3.500 | 3.510 | 3.360 | 3.510 | 5,848,000 | 20,309,939 | 3.4730 | 2.260 | 2.254 | 2.260 | 2.164 | 2.260 | 9,081,335 | 2.2364 | 2.63% |
| 2016-01-14 | 0 | 3.420 | 3.390 | 3.420 | 3.330 | 3.420 | 1,350,500 | 4,561,092 | 3.3773 | 2.202 | 2.183 | 2.202 | 2.144 | 2.202 | 2,097,186 | 2.1749 | 0.59% |
| 2016-01-13 | 0 | 3.400 | 3.380 | 3.400 | 3.380 | 3.440 | 2,843,444 | 9,680,815 | 3.4046 | 2.189 | 2.177 | 2.189 | 2.177 | 2.215 | 4,415,572 | 2.1924 | 0.59% |
| 2016-01-12 | 0 | 3.380 | 3.360 | 3.380 | 3.330 | 3.500 | 1,051,000 | 3,567,500 | 3.3944 | 2.177 | 2.164 | 2.177 | 2.144 | 2.254 | 1,632,094 | 2.1858 | 0.00% |
| 2016-01-11 | 0 | 3.380 | 3.370 | 3.380 | 3.320 | 3.450 | 2,275,500 | 7,723,890 | 3.3944 | 2.177 | 2.170 | 2.177 | 2.138 | 2.222 | 3,533,614 | 2.1858 | -1.74% |
| 2016-01-08 | 0 | 3.440 | 3.420 | 3.440 | 3.380 | 3.470 | 1,220,000 | 4,176,269 | 3.4232 | 2.215 | 2.202 | 2.215 | 2.177 | 2.235 | 1,894,533 | 2.2044 | -0.29% |
| 2016-01-07 | 0 | 3.450 | 3.440 | 3.450 | 3.390 | 3.500 | 1,662,227 | 5,723,662 | 3.4434 | 2.222 | 2.215 | 2.222 | 2.183 | 2.254 | 2,581,265 | 2.2174 | -1.99% |
| 2016-01-06 | 0 | 3.520 | 3.500 | 3.530 | 3.490 | 3.570 | 821,000 | 2,894,290 | 3.5253 | 2.267 | 2.254 | 2.273 | 2.247 | 2.299 | 1,274,927 | 2.2702 | 0.28% |
| 2016-01-05 | 0 | 3.510 | 3.500 | 3.510 | 3.470 | 3.550 | 798,500 | 2,808,767 | 3.5176 | 2.260 | 2.254 | 2.260 | 2.235 | 2.286 | 1,239,987 | 2.2652 | 0.00% |
| 2016-01-04 | 0 | 3.510 | 3.500 | 3.520 | 3.480 | 3.660 | 895,713 | 3,155,859 | 3.5233 | 2.260 | 2.254 | 2.267 | 2.241 | 2.357 | 1,390,949 | 2.2689 | -3.31% |
| 2015-12-31 | 0 | 3.630 | 3.620 | 3.630 | 3.570 | 3.630 | 297,500 | 1,068,700 | 3.5923 | 2.338 | 2.331 | 2.338 | 2.299 | 2.338 | 461,987 | 2.3133 | 1.68% |
| 2015-12-30 | 0 | 3.570 | 3.570 | 3.580 | 3.550 | 3.610 | 910,000 | 3,249,397 | 3.5708 | 2.299 | 2.299 | 2.305 | 2.286 | 2.325 | 1,413,135 | 2.2994 | 0.00% |
| 2015-12-29 | 0 | 3.570 | 3.560 | 3.570 | 3.550 | 3.690 | 978,500 | 3,503,710 | 3.5807 | 2.299 | 2.292 | 2.299 | 2.286 | 2.376 | 1,519,509 | 2.3058 | -2.72% |
| 2015-12-28 | 0 | 3.670 | 3.650 | 3.670 | 3.640 | 3.730 | 900,000 | 3,331,661 | 3.7018 | 2.363 | 2.350 | 2.363 | 2.344 | 2.402 | 1,397,606 | 2.3838 | -0.81% |
| 2015-12-24 | 0 | 3.700 | 3.700 | 3.720 | 3.650 | 3.750 | 539,500 | 1,996,920 | 3.7014 | 2.383 | 2.383 | 2.396 | 2.350 | 2.415 | 837,787 | 2.3836 | 0.00% |
| 2015-12-23 | 0 | 3.700 | 3.690 | 3.700 | 3.580 | 3.740 | 2,349,663 | 8,659,613 | 3.6855 | 2.383 | 2.376 | 2.383 | 2.305 | 2.408 | 3,648,782 | 2.3733 | 2.49% |
| 2015-12-22 | 0 | 3.610 | 3.600 | 3.620 | 3.420 | 3.630 | 2,636,500 | 9,453,120 | 3.5855 | 2.325 | 2.318 | 2.331 | 2.202 | 2.338 | 4,094,210 | 2.3089 | 4.03% |
| 2015-12-21 | 0 | 3.470 | 3.460 | 3.480 | 3.150 | 3.550 | 4,850,500 | 16,500,405 | 3.4018 | 2.235 | 2.228 | 2.241 | 2.028 | 2.286 | 7,532,321 | 2.1906 | 10.16% |
| 2015-12-18 | 0 | 3.150 | 3.140 | 3.190 | 3.140 | 3.220 | 861,802 | 2,734,494 | 3.1730 | 2.028 | 2.022 | 2.054 | 2.022 | 2.074 | 1,338,289 | 2.0433 | -1.25% |
| 2015-12-17 | 0 | 3.190 | 3.160 | 3.190 | 3.150 | 3.230 | 953,500 | 3,040,728 | 3.1890 | 2.054 | 2.035 | 2.054 | 2.028 | 2.080 | 1,480,686 | 2.0536 | 0.95% |
| 2015-12-16 | 0 | 3.160 | 3.160 | 3.190 | 3.130 | 3.220 | 1,164,000 | 3,697,935 | 3.1769 | 2.035 | 2.035 | 2.054 | 2.016 | 2.074 | 1,807,571 | 2.0458 | 1.28% |
| 2015-12-15 | 0 | 3.120 | 3.120 | 3.150 | 3.060 | 3.190 | 164,000 | 514,880 | 3.1395 | 2.009 | 2.009 | 2.028 | 1.971 | 2.054 | 254,675 | 2.0217 | 0.97% |
| 2015-12-14 | 0 | 3.090 | 3.080 | 3.090 | 3.040 | 3.100 | 580,500 | 1,776,575 | 3.0604 | 1.990 | 1.983 | 1.990 | 1.958 | 1.996 | 901,456 | 1.9708 | -0.64% |
| 2015-12-11 | 0 | 3.110 | 3.100 | 3.130 | 3.100 | 3.220 | 1,077,248 | 3,395,136 | 3.1517 | 2.003 | 1.996 | 2.016 | 1.996 | 2.074 | 1,672,854 | 2.0295 | -3.12% |
| 2015-12-10 | 0 | 3.210 | 3.210 | 3.220 | 3.200 | 3.270 | 896,000 | 2,895,545 | 3.2316 | 2.067 | 2.067 | 2.074 | 2.061 | 2.106 | 1,391,395 | 2.0810 | -0.62% |
| 2015-12-09 | 0 | 3.230 | 3.220 | 3.230 | 3.220 | 3.380 | 1,572,000 | 5,128,937 | 3.2627 | 2.080 | 2.074 | 2.080 | 2.074 | 2.177 | 2,441,152 | 2.1010 | 0.62% |
| 2015-12-08 | 0 | 3.210 | 3.180 | 3.220 | 3.160 | 3.270 | 433,500 | 1,385,132 | 3.1952 | 2.067 | 2.048 | 2.074 | 2.035 | 2.106 | 673,180 | 2.0576 | -1.53% |
| 2015-12-07 | 0 | 3.260 | 3.240 | 3.280 | 3.230 | 3.270 | 361,000 | 1,171,710 | 3.2457 | 2.099 | 2.086 | 2.112 | 2.080 | 2.106 | 560,595 | 2.0901 | -0.61% |
| 2015-12-04 | 0 | 3.280 | 3.250 | 3.280 | 3.250 | 3.330 | 375,500 | 1,224,206 | 3.2602 | 2.112 | 2.093 | 2.112 | 2.093 | 2.144 | 583,112 | 2.0994 | 0.00% |
| 2015-12-03 | 0 | 3.280 | 3.260 | 3.280 | 3.250 | 3.280 | 855,000 | 2,800,190 | 3.2751 | 2.112 | 2.099 | 2.112 | 2.093 | 2.112 | 1,327,726 | 2.1090 | -0.30% |
| 2015-12-02 | 0 | 3.290 | 3.290 | 3.310 | 3.230 | 3.330 | 808,000 | 2,663,085 | 3.2959 | 2.119 | 2.119 | 2.132 | 2.080 | 2.144 | 1,254,740 | 2.1224 | 0.61% |
| 2015-12-01 | 0 | 3.270 | 3.230 | 3.280 | 3.190 | 3.300 | 852,500 | 2,765,047 | 3.2435 | 2.106 | 2.080 | 2.112 | 2.054 | 2.125 | 1,323,844 | 2.0887 | 2.83% |
| 2015-11-30 | 0 | 3.180 | 3.170 | 3.180 | 3.170 | 3.300 | 1,638,000 | 5,265,220 | 3.2144 | 2.048 | 2.041 | 2.048 | 2.041 | 2.125 | 2,543,643 | 2.0700 | -1.85% |
| 2015-11-27 | 0 | 3.240 | 3.240 | 3.250 | 3.230 | 3.300 | 677,500 | 2,201,857 | 3.2500 | 2.086 | 2.086 | 2.093 | 2.080 | 2.125 | 1,052,087 | 2.0928 | -1.52% |
| 2015-11-26 | 0 | 3.290 | 3.280 | 3.290 | 3.280 | 3.350 | 530,000 | 1,750,637 | 3.3031 | 2.119 | 2.112 | 2.119 | 2.112 | 2.157 | 823,035 | 2.1271 | 0.30% |
| 2015-11-25 | 0 | 3.280 | 3.270 | 3.300 | 3.230 | 3.330 | 614,000 | 2,016,185 | 3.2837 | 2.112 | 2.106 | 2.125 | 2.080 | 2.144 | 953,478 | 2.1146 | -0.30% |
| 2015-11-24 | 0 | 3.290 | 3.280 | 3.290 | 3.220 | 3.350 | 896,500 | 2,934,322 | 3.2731 | 2.119 | 2.112 | 2.119 | 2.074 | 2.157 | 1,392,171 | 2.1077 | -1.50% |
| 2015-11-23 | 0 | 3.340 | 3.340 | 3.360 | 3.290 | 3.370 | 369,500 | 1,230,350 | 3.3298 | 2.151 | 2.151 | 2.164 | 2.119 | 2.170 | 573,795 | 2.1442 | 0.60% |
| 2015-11-20 | 0 | 3.320 | 3.320 | 3.350 | 3.280 | 3.350 | 340,500 | 1,126,945 | 3.3097 | 2.138 | 2.138 | 2.157 | 2.112 | 2.157 | 528,761 | 2.1313 | 0.61% |
| 2015-11-19 | 0 | 3.300 | 3.300 | 3.310 | 3.290 | 3.390 | 681,500 | 2,256,305 | 3.3108 | 2.125 | 2.125 | 2.132 | 2.119 | 2.183 | 1,058,299 | 2.1320 | 0.30% |
| 2015-11-18 | 0 | 3.290 | 3.270 | 3.300 | 3.250 | 3.370 | 704,000 | 2,316,890 | 3.2910 | 2.119 | 2.106 | 2.125 | 2.093 | 2.170 | 1,093,239 | 2.1193 | -1.20% |
| 2015-11-17 | 0 | 3.330 | 3.330 | 3.350 | 3.330 | 3.410 | 422,000 | 1,415,935 | 3.3553 | 2.144 | 2.144 | 2.157 | 2.144 | 2.196 | 655,322 | 2.1607 | -0.30% |
| 2015-11-16 | 0 | 3.340 | 3.320 | 3.340 | 3.310 | 3.370 | 364,500 | 1,216,205 | 3.3366 | 2.151 | 2.138 | 2.151 | 2.132 | 2.170 | 566,031 | 2.1487 | -1.18% |
| 2015-11-13 | 0 | 3.380 | 3.380 | 3.400 | 3.360 | 3.450 | 723,416 | 2,450,540 | 3.3875 | 2.177 | 2.177 | 2.189 | 2.164 | 2.222 | 1,123,390 | 2.1814 | -2.59% |
| 2015-11-12 | 0 | 3.470 | 3.450 | 3.470 | 3.400 | 3.490 | 382,500 | 1,310,955 | 3.4273 | 2.235 | 2.222 | 2.235 | 2.189 | 2.247 | 593,983 | 2.2071 | 0.87% |
| 2015-11-11 | 0 | 3.440 | 3.440 | 3.450 | 3.440 | 3.530 | 470,658 | 1,627,389 | 3.4577 | 2.215 | 2.215 | 2.222 | 2.215 | 2.273 | 730,883 | 2.2266 | -1.43% |
| 2015-11-10 | 0 | 3.490 | 3.480 | 3.500 | 3.410 | 3.510 | 904,000 | 3,144,680 | 3.4786 | 2.247 | 2.241 | 2.254 | 2.196 | 2.260 | 1,403,818 | 2.2401 | -0.29% |
| 2015-11-09 | 0 | 3.500 | 3.500 | 3.530 | 3.420 | 3.560 | 624,500 | 2,188,377 | 3.5042 | 2.254 | 2.254 | 2.273 | 2.202 | 2.292 | 969,783 | 2.2566 | -1.13% |
| 2015-11-06 | 0 | 3.540 | 3.540 | 3.550 | 3.530 | 3.590 | 280,500 | 997,330 | 3.5555 | 2.280 | 2.280 | 2.286 | 2.273 | 2.312 | 435,587 | 2.2896 | -0.28% |
| 2015-11-05 | 0 | 3.550 | 3.540 | 3.570 | 3.500 | 3.630 | 927,000 | 3,311,650 | 3.5724 | 2.286 | 2.280 | 2.299 | 2.254 | 2.338 | 1,439,534 | 2.3005 | -1.11% |
| 2015-11-04 | 0 | 3.590 | 3.560 | 3.590 | 3.420 | 3.610 | 1,470,500 | 5,229,707 | 3.5564 | 2.312 | 2.292 | 2.312 | 2.202 | 2.325 | 2,283,533 | 2.2902 | 3.76% |
| 2015-11-03 | 0 | 3.460 | 3.440 | 3.450 | 3.410 | 3.480 | 282,500 | 970,410 | 3.4351 | 2.228 | 2.215 | 2.222 | 2.196 | 2.241 | 438,693 | 2.2120 | 0.87% |
| 2015-11-02 | 0 | 3.430 | 3.420 | 3.430 | 3.400 | 3.510 | 924,500 | 3,184,045 | 3.4441 | 2.209 | 2.202 | 2.209 | 2.189 | 2.260 | 1,435,652 | 2.2178 | -2.28% |
| 2015-10-30 | 0 | 3.510 | 3.500 | 3.520 | 3.450 | 3.590 | 1,658,500 | 5,842,130 | 3.5225 | 2.260 | 2.254 | 2.267 | 2.222 | 2.312 | 2,575,478 | 2.2684 | 0.29% |
| 2015-10-29 | 0 | 3.500 | 3.490 | 3.510 | 3.370 | 3.550 | 1,738,500 | 5,986,353 | 3.4434 | 2.254 | 2.247 | 2.260 | 2.170 | 2.286 | 2,699,709 | 2.2174 | 4.48% |
| 2015-10-28 | 0 | 3.350 | 3.350 | 3.360 | 3.340 | 3.470 | 1,164,500 | 3,930,865 | 3.3756 | 2.157 | 2.157 | 2.164 | 2.151 | 2.235 | 1,808,347 | 2.1737 | -4.29% |
| 2015-10-27 | 0 | 3.500 | 3.500 | 3.510 | 3.460 | 3.550 | 776,000 | 2,715,620 | 3.4995 | 2.254 | 2.254 | 2.260 | 2.228 | 2.286 | 1,205,047 | 2.2535 | -1.13% |
| 2015-10-26 | 0 | 3.540 | 3.540 | 3.550 | 3.510 | 3.590 | 659,000 | 2,338,338 | 3.5483 | 2.280 | 2.280 | 2.286 | 2.260 | 2.312 | 1,023,358 | 2.2850 | 0.57% |
| 2015-10-23 | 0 | 3.520 | 3.500 | 3.530 | 3.450 | 3.560 | 900,000 | 3,158,332 | 3.5093 | 2.267 | 2.254 | 2.273 | 2.222 | 2.292 | 1,397,606 | 2.2598 | 2.03% |
| 2015-10-22 | 0 | 3.450 | 3.450 | 3.490 | 3.430 | 3.510 | 931,500 | 3,254,917 | 3.4943 | 2.222 | 2.222 | 2.247 | 2.209 | 2.260 | 1,446,522 | 2.2502 | -1.43% |
| 2015-10-20 | 0 | 3.500 | 3.500 | 3.520 | 3.480 | 3.610 | 971,000 | 3,405,805 | 3.5075 | 2.254 | 2.254 | 2.267 | 2.241 | 2.325 | 1,507,862 | 2.2587 | -2.23% |
| 2015-10-19 | 0 | 3.580 | 3.580 | 3.610 | 3.510 | 3.630 | 1,066,500 | 3,805,250 | 3.5680 | 2.305 | 2.305 | 2.325 | 2.260 | 2.338 | 1,656,163 | 2.2976 | 1.42% |
| 2015-10-16 | 0 | 3.530 | 3.540 | 3.550 | 3.450 | 3.600 | 4,179,000 | 14,685,408 | 3.5141 | 2.273 | 2.280 | 2.286 | 2.222 | 2.318 | 6,489,552 | 2.2629 | -0.28% |
| 2015-10-15 | 0 | 3.540 | 3.520 | 3.540 | 3.320 | 3.540 | 2,295,000 | 7,905,875 | 3.4448 | 2.280 | 2.267 | 2.280 | 2.138 | 2.280 | 3,563,896 | 2.2183 | 6.31% |
| 2015-10-14 | 0 | 3.330 | 3.320 | 3.350 | 3.300 | 3.370 | 709,000 | 2,363,490 | 3.3336 | 2.144 | 2.138 | 2.157 | 2.125 | 2.170 | 1,101,003 | 2.1467 | 0.00% |
| 2015-10-13 | 0 | 3.330 | 3.330 | 3.350 | 3.310 | 3.370 | 710,991 | 2,371,527 | 3.3355 | 2.144 | 2.144 | 2.157 | 2.132 | 2.170 | 1,104,095 | 2.1479 | -0.60% |
| 2015-10-12 | 0 | 3.350 | 3.350 | 3.370 | 3.270 | 3.380 | 1,025,500 | 3,439,614 | 3.3541 | 2.157 | 2.157 | 2.170 | 2.106 | 2.177 | 1,592,495 | 2.1599 | 2.45% |
| 2015-10-09 | 0 | 3.270 | 3.260 | 3.290 | 3.240 | 3.340 | 839,000 | 2,767,284 | 3.2983 | 2.106 | 2.099 | 2.119 | 2.086 | 2.151 | 1,302,880 | 2.1240 | -0.30% |
| 2015-10-08 | 0 | 3.280 | 3.270 | 3.280 | 3.260 | 3.390 | 486,000 | 1,600,802 | 3.2938 | 2.112 | 2.106 | 2.112 | 2.099 | 2.183 | 754,707 | 2.1211 | -2.96% |
| 2015-10-07 | 0 | 3.380 | 3.370 | 3.380 | 3.240 | 3.380 | 922,500 | 3,067,220 | 3.3249 | 2.177 | 2.170 | 2.177 | 2.086 | 2.177 | 1,432,546 | 2.1411 | 3.68% |
| 2015-10-06 | 0 | 3.260 | 3.260 | 3.270 | 3.230 | 3.310 | 1,153,000 | 3,752,170 | 3.2543 | 2.099 | 2.099 | 2.106 | 2.080 | 2.132 | 1,790,489 | 2.0956 | -0.61% |
| 2015-10-05 | 0 | 3.280 | 3.270 | 3.280 | 3.180 | 3.310 | 1,030,500 | 3,373,082 | 3.2732 | 2.112 | 2.106 | 2.112 | 2.048 | 2.132 | 1,600,259 | 2.1078 | 2.82% |
| 2015-10-02 | 0 | 3.190 | 3.180 | 3.190 | 3.110 | 3.230 | 974,000 | 3,118,560 | 3.2018 | 2.054 | 2.048 | 2.054 | 2.003 | 2.080 | 1,512,521 | 2.0618 | 2.24% |
| 2015-09-30 | 0 | 3.120 | 3.110 | 3.120 | 3.070 | 3.170 | 1,366,000 | 4,254,295 | 3.1144 | 2.009 | 2.003 | 2.009 | 1.977 | 2.041 | 2,121,256 | 2.0056 | 0.97% |
| 2015-09-29 | 0 | 3.090 | 3.070 | 3.090 | 3.070 | 3.170 | 346,500 | 1,068,580 | 3.0839 | 1.990 | 1.977 | 1.990 | 1.977 | 2.041 | 538,078 | 1.9859 | -1.90% |
| 2015-09-25 | 0 | 3.150 | 3.150 | 3.170 | 3.120 | 3.190 | 829,000 | 2,610,275 | 3.1487 | 2.028 | 2.028 | 2.041 | 2.009 | 2.054 | 1,287,351 | 2.0276 | -0.94% |
| 2015-09-24 | 0 | 3.180 | 3.160 | 3.180 | 3.130 | 3.200 | 1,141,500 | 3,614,450 | 3.1664 | 2.048 | 2.035 | 2.048 | 2.016 | 2.061 | 1,772,631 | 2.0390 | 0.63% |
| 2015-09-23 | 0 | 3.160 | 3.160 | 3.170 | 3.120 | 3.240 | 908,500 | 2,877,540 | 3.1674 | 2.035 | 2.035 | 2.041 | 2.009 | 2.086 | 1,410,806 | 2.0396 | -3.07% |
| 2015-09-22 | 0 | 3.260 | 3.260 | 3.270 | 3.210 | 3.310 | 726,000 | 2,377,870 | 3.2753 | 2.099 | 2.099 | 2.106 | 2.067 | 2.132 | 1,127,402 | 2.1092 | 0.93% |
| 2015-09-21 | 0 | 3.230 | 3.230 | 3.240 | 3.160 | 3.290 | 1,133,500 | 3,625,300 | 3.1983 | 2.080 | 2.080 | 2.086 | 2.035 | 2.119 | 1,760,207 | 2.0596 | -3.00% |
| 2015-09-18 | 0 | 3.330 | 3.330 | 3.340 | 3.210 | 3.400 | 4,020,000 | 13,391,259 | 3.3312 | 2.144 | 2.144 | 2.151 | 2.067 | 2.189 | 6,242,641 | 2.1451 | 2.15% |
| 2015-09-17 | 0 | 3.260 | 3.260 | 3.270 | 3.210 | 3.280 | 683,000 | 2,229,597 | 3.2644 | 2.099 | 2.099 | 2.106 | 2.067 | 2.112 | 1,060,628 | 2.1021 | 0.93% |
| 2015-09-16 | 0 | 3.230 | 3.230 | 3.270 | 3.160 | 3.260 | 984,500 | 3,166,392 | 3.2162 | 2.080 | 2.080 | 2.106 | 2.035 | 2.099 | 1,528,826 | 2.0711 | 1.89% |
| 2015-09-15 | 0 | 3.170 | 3.160 | 3.170 | 3.140 | 3.240 | 647,500 | 2,069,680 | 3.1964 | 2.041 | 2.035 | 2.041 | 2.022 | 2.086 | 1,005,500 | 2.0584 | -3.06% |
| 2015-09-14 | 0 | 3.270 | 3.250 | 3.270 | 3.210 | 3.360 | 821,000 | 2,681,670 | 3.2663 | 2.106 | 2.093 | 2.106 | 2.067 | 2.164 | 1,274,927 | 2.1034 | 1.55% |
| 2015-09-11 | 0 | 3.220 | 3.210 | 3.230 | 3.100 | 3.250 | 894,903 | 2,878,476 | 3.2165 | 2.074 | 2.067 | 2.080 | 1.996 | 2.093 | 1,389,691 | 2.0713 | 2.22% |
| 2015-09-10 | 0 | 3.150 | 3.140 | 3.170 | 3.130 | 3.290 | 1,298,500 | 4,123,220 | 3.1754 | 2.028 | 2.022 | 2.041 | 2.016 | 2.119 | 2,016,435 | 2.0448 | -4.26% |
| 2015-09-09 | 0 | 3.290 | 3.280 | 3.310 | 3.210 | 3.370 | 3,006,000 | 9,886,980 | 3.2891 | 2.119 | 2.112 | 2.132 | 2.067 | 2.170 | 4,668,005 | 2.1180 | 1.86% |
| 2015-09-08 | 0 | 3.230 | 3.220 | 3.230 | 3.030 | 3.290 | 1,162,000 | 3,701,625 | 3.1856 | 2.080 | 2.074 | 2.080 | 1.951 | 2.119 | 1,804,465 | 2.0514 | 2.22% |
| 2015-09-07 | 0 | 3.160 | 3.150 | 3.160 | 3.000 | 3.250 | 481,000 | 1,525,452 | 3.1714 | 2.035 | 2.028 | 2.035 | 1.932 | 2.093 | 746,943 | 2.0423 | 1.61% |
| 2015-09-04 | 0 | 3.110 | 3.110 | 3.120 | 3.080 | 3.200 | 579,500 | 1,814,617 | 3.1313 | 2.003 | 2.003 | 2.009 | 1.983 | 2.061 | 899,903 | 2.0165 | -0.64% |
| 2015-09-02 | 0 | 3.130 | 3.120 | 3.150 | 3.120 | 3.250 | 731,000 | 2,305,655 | 3.1541 | 2.016 | 2.009 | 2.028 | 2.009 | 2.093 | 1,135,167 | 2.0311 | -3.40% |
| 2015-09-01 | 0 | 3.240 | 3.240 | 3.270 | 3.200 | 3.370 | 1,192,000 | 3,876,750 | 3.2523 | 2.086 | 2.086 | 2.106 | 2.061 | 2.170 | 1,851,052 | 2.0943 | -2.70% |
| 2015-08-31 | 0 | 3.330 | 3.290 | 3.340 | 3.250 | 3.500 | 1,667,000 | 5,546,400 | 3.3272 | 2.144 | 2.119 | 2.151 | 2.093 | 2.254 | 2,588,677 | 2.1426 | -6.20% |
| 2015-08-28 | 0 | 3.550 | 3.540 | 3.560 | 3.450 | 3.590 | 929,000 | 3,295,085 | 3.5469 | 2.286 | 2.280 | 2.292 | 2.222 | 2.312 | 1,442,640 | 2.2841 | 3.20% |
| 2015-08-27 | 0 | 3.440 | 3.440 | 3.450 | 3.340 | 3.460 | 653,000 | 2,219,282 | 3.3986 | 2.215 | 2.215 | 2.222 | 2.151 | 2.228 | 1,014,041 | 2.1886 | 3.93% |
| 2015-08-26 | 0 | 3.310 | 3.310 | 3.330 | 3.300 | 3.450 | 989,000 | 3,329,973 | 3.3670 | 2.132 | 2.132 | 2.144 | 2.125 | 2.222 | 1,535,814 | 2.1682 | -2.93% |
| 2015-08-25 | 0 | 3.410 | 3.380 | 3.430 | 3.240 | 3.500 | 968,100 | 3,273,369 | 3.3812 | 2.196 | 2.177 | 2.209 | 2.086 | 2.254 | 1,503,358 | 2.1774 | 0.89% |
| 2015-08-24 | 0 | 3.380 | 3.380 | 3.430 | 3.360 | 3.620 | 1,340,500 | 4,640,440 | 3.4617 | 2.177 | 2.177 | 2.209 | 2.164 | 2.331 | 2,081,657 | 2.2292 | -10.82% |
| 2015-08-21 | 0 | 3.790 | 3.800 | 3.810 | 3.680 | 3.850 | 859,600 | 3,224,428 | 3.7511 | 2.441 | 2.447 | 2.453 | 2.370 | 2.479 | 1,334,869 | 2.4155 | -2.32% |
| 2015-08-20 | 0 | 3.880 | 3.870 | 3.880 | 3.870 | 3.960 | 820,500 | 3,198,110 | 3.8978 | 2.499 | 2.492 | 2.499 | 2.492 | 2.550 | 1,274,151 | 2.5100 | -2.27% |
| 2015-08-19 | 0 | 3.970 | 3.950 | 3.970 | 3.920 | 4.080 | 995,116 | 3,958,828 | 3.9783 | 2.557 | 2.544 | 2.557 | 2.524 | 2.627 | 1,545,311 | 2.5618 | -0.75% |
| 2015-08-18 | 0 | 4.000 | 3.990 | 4.040 | 3.970 | 4.330 | 785,000 | 3,200,620 | 4.0772 | 2.576 | 2.569 | 2.602 | 2.557 | 2.788 | 1,219,023 | 2.6256 | -6.32% |
| 2015-08-17 | 0 | 4.270 | 4.270 | 4.320 | 4.230 | 4.480 | 440,500 | 1,896,400 | 4.3051 | 2.750 | 2.750 | 2.782 | 2.724 | 2.885 | 684,051 | 2.7723 | -4.26% |
| 2015-08-14 | 0 | 4.460 | 4.420 | 4.460 | 4.330 | 4.510 | 315,500 | 1,391,945 | 4.4119 | 2.872 | 2.846 | 2.872 | 2.788 | 2.904 | 489,939 | 2.8411 | 0.00% |
| 2015-08-13 | 0 | 4.460 | 4.440 | 4.460 | 4.380 | 4.560 | 469,025 | 2,106,779 | 4.4918 | 2.872 | 2.859 | 2.872 | 2.821 | 2.936 | 728,347 | 2.8925 | -0.22% |
| 2015-08-12 | 0 | 4.470 | 4.470 | 4.490 | 4.350 | 4.590 | 2,622,983 | 11,751,687 | 4.4803 | 2.878 | 2.878 | 2.891 | 2.801 | 2.956 | 4,073,219 | 2.8851 | 0.22% |
| 2015-08-11 | 0 | 4.460 | 4.450 | 4.460 | 4.110 | 4.480 | 3,020,000 | 12,984,207 | 4.2994 | 2.872 | 2.866 | 2.872 | 2.647 | 2.885 | 4,689,745 | 2.7686 | 9.05% |
| 2015-08-10 | 0 | 4.090 | 4.090 | 4.120 | 4.000 | 4.130 | 969,500 | 3,952,395 | 4.0767 | 2.634 | 2.634 | 2.653 | 2.576 | 2.660 | 1,505,532 | 2.6252 | 0.49% |
| 2015-08-07 | 0 | 4.070 | 4.030 | 4.070 | 3.950 | 4.070 | 273,000 | 1,099,830 | 4.0287 | 2.621 | 2.595 | 2.621 | 2.544 | 2.621 | 423,941 | 2.5943 | 1.50% |
| 2015-08-06 | 0 | 4.010 | 3.990 | 4.010 | 3.930 | 4.090 | 230,500 | 917,685 | 3.9813 | 2.582 | 2.569 | 2.582 | 2.531 | 2.634 | 357,942 | 2.5638 | 0.50% |
| 2015-08-05 | 0 | 3.990 | 3.980 | 3.990 | 3.900 | 4.030 | 420,000 | 1,663,025 | 3.9596 | 2.569 | 2.563 | 2.569 | 2.511 | 2.595 | 652,216 | 2.5498 | 2.57% |
| 2015-08-04 | 0 | 3.890 | 3.870 | 3.900 | 3.840 | 3.930 | 940,000 | 3,640,350 | 3.8727 | 2.505 | 2.492 | 2.511 | 2.473 | 2.531 | 1,459,722 | 2.4939 | -0.26% |
| 2015-08-03 | 0 | 3.900 | 3.890 | 3.900 | 3.830 | 4.100 | 1,334,600 | 5,220,638 | 3.9118 | 2.511 | 2.505 | 2.511 | 2.466 | 2.640 | 2,072,495 | 2.5190 | -3.47% |
| 2015-07-31 | 0 | 4.040 | 4.000 | 4.050 | 3.900 | 4.060 | 931,714 | 3,732,831 | 4.0064 | 2.602 | 2.576 | 2.608 | 2.511 | 2.614 | 1,446,855 | 2.5800 | 2.54% |
| 2015-07-30 | 0 | 3.940 | 3.950 | 3.960 | 3.920 | 4.160 | 1,188,000 | 4,810,620 | 4.0493 | 2.537 | 2.544 | 2.550 | 2.524 | 2.679 | 1,844,840 | 2.6076 | -2.48% |
| 2015-07-29 | 0 | 4.040 | 4.010 | 4.030 | 4.000 | 4.100 | 924,000 | 3,733,362 | 4.0404 | 2.602 | 2.582 | 2.595 | 2.576 | 2.640 | 1,434,876 | 2.6019 | 1.00% |
| 2015-07-28 | 0 | 4.000 | 4.000 | 4.010 | 4.000 | 4.160 | 1,350,500 | 5,471,122 | 4.0512 | 2.576 | 2.576 | 2.582 | 2.576 | 2.679 | 2,097,186 | 2.6088 | -2.44% |
| 2015-07-27 | 0 | 4.100 | 4.080 | 4.110 | 4.080 | 4.420 | 689,500 | 2,890,122 | 4.1916 | 2.640 | 2.627 | 2.647 | 2.627 | 2.846 | 1,070,722 | 2.6992 | -6.61% |
| 2015-07-24 | 0 | 4.390 | 4.380 | 4.400 | 4.210 | 4.450 | 481,500 | 2,113,025 | 4.3884 | 2.827 | 2.821 | 2.833 | 2.711 | 2.866 | 747,719 | 2.8260 | -0.68% |
| 2015-07-23 | 0 | 4.420 | 4.410 | 4.420 | 4.120 | 4.530 | 997,000 | 4,321,033 | 4.3340 | 2.846 | 2.840 | 2.846 | 2.653 | 2.917 | 1,548,237 | 2.7909 | -0.67% |
| 2015-07-22 | 0 | 4.450 | 4.430 | 4.450 | 4.410 | 4.600 | 519,520 | 2,317,429 | 4.4607 | 2.866 | 2.853 | 2.866 | 2.840 | 2.962 | 806,760 | 2.8725 | -4.09% |
| 2015-07-21 | 0 | 4.640 | 4.630 | 4.670 | 4.510 | 4.750 | 265,000 | 1,227,160 | 4.6308 | 2.988 | 2.982 | 3.007 | 2.904 | 3.059 | 411,517 | 2.9820 | 1.75% |
| 2015-07-20 | 0 | 4.560 | 4.550 | 4.560 | 4.420 | 4.610 | 363,000 | 1,647,097 | 4.5375 | 2.936 | 2.930 | 2.936 | 2.846 | 2.969 | 563,701 | 2.9219 | -0.65% |
| 2015-07-17 | 0 | 4.590 | 4.580 | 4.590 | 4.320 | 4.660 | 393,500 | 1,790,155 | 4.5493 | 2.956 | 2.949 | 2.956 | 2.782 | 3.001 | 611,065 | 2.9296 | 3.61% |
| 2015-07-16 | 0 | 4.430 | 4.420 | 4.500 | 4.390 | 4.690 | 910,600 | 4,065,253 | 4.4644 | 2.853 | 2.846 | 2.898 | 2.827 | 3.020 | 1,414,067 | 2.8749 | -0.89% |
| 2015-07-15 | 0 | 4.470 | 4.480 | 4.500 | 4.410 | 4.750 | 1,313,500 | 6,001,045 | 4.5687 | 2.878 | 2.885 | 2.898 | 2.840 | 3.059 | 2,039,729 | 2.9421 | -2.83% |
| 2015-07-14 | 0 | 4.600 | 4.600 | 4.610 | 4.590 | 4.930 | 673,000 | 3,187,905 | 4.7369 | 2.962 | 2.962 | 2.969 | 2.956 | 3.175 | 1,045,099 | 3.0503 | -3.16% |
| 2015-07-13 | 0 | 4.750 | 4.730 | 4.760 | 4.400 | 4.760 | 1,017,722 | 4,688,019 | 4.6064 | 3.059 | 3.046 | 3.065 | 2.833 | 3.065 | 1,580,416 | 2.9663 | 2.81% |
| 2015-07-10 | 0 | 4.620 | 4.600 | 4.620 | 4.400 | 4.650 | 1,356,000 | 6,145,812 | 4.5323 | 2.975 | 2.962 | 2.975 | 2.833 | 2.994 | 2,105,727 | 2.9186 | 7.44% |
| 2015-07-09 | 0 | 4.300 | 4.240 | 4.290 | 3.510 | 4.370 | 2,470,500 | 9,943,845 | 4.0250 | 2.769 | 2.730 | 2.763 | 2.260 | 2.814 | 3,836,429 | 2.5920 | 23.21% |
| 2015-07-08 | 0 | 3.490 | 3.510 | 3.550 | 3.470 | 4.160 | 4,286,500 | 15,539,798 | 3.6253 | 2.247 | 2.260 | 2.286 | 2.235 | 2.679 | 6,656,488 | 2.3345 | -16.71% |
| 2015-07-07 | 0 | 4.190 | 4.150 | 4.200 | 4.130 | 4.590 | 1,608,500 | 6,904,645 | 4.2926 | 2.698 | 2.672 | 2.705 | 2.660 | 2.956 | 2,497,833 | 2.7643 | -9.31% |
| 2015-07-06 | 0 | 4.620 | 4.620 | 4.630 | 4.510 | 5.190 | 1,297,000 | 6,096,510 | 4.7005 | 2.975 | 2.975 | 2.982 | 2.904 | 3.342 | 2,014,106 | 3.0269 | -11.15% |
| 2015-07-03 | 0 | 5.200 | 5.180 | 5.200 | 5.140 | 5.440 | 599,000 | 3,130,577 | 5.2263 | 3.349 | 3.336 | 3.349 | 3.310 | 3.503 | 930,185 | 3.3655 | -3.70% |
| 2015-07-02 | 0 | 5.400 | 5.400 | 5.430 | 5.260 | 5.460 | 1,182,000 | 6,347,107 | 5.3698 | 3.477 | 3.477 | 3.497 | 3.387 | 3.516 | 1,835,523 | 3.4579 | -1.28% |
| 2015-06-30 | 0 | 5.470 | 5.440 | 5.510 | 4.960 | 5.640 | 1,375,000 | 7,237,072 | 5.2633 | 3.522 | 3.503 | 3.548 | 3.194 | 3.632 | 2,135,232 | 3.3894 | 0.74% |
| 2015-06-29 | 0 | 5.430 | 5.400 | 5.430 | 5.290 | 5.580 | 1,250,100 | 6,744,163 | 5.3949 | 3.497 | 3.477 | 3.497 | 3.407 | 3.593 | 1,941,275 | 3.4741 | -1.63% |
| 2015-06-26 | 0 | 5.520 | 5.490 | 5.530 | 5.350 | 5.840 | 2,079,000 | 11,594,077 | 5.5768 | 3.555 | 3.535 | 3.561 | 3.445 | 3.761 | 3,228,470 | 3.5912 | -4.17% |
| 2015-06-25 | 0 | 5.760 | 5.750 | 5.770 | 5.750 | 5.850 | 477,000 | 2,756,708 | 5.7793 | 3.709 | 3.703 | 3.716 | 3.703 | 3.767 | 740,731 | 3.7216 | -1.20% |
| 2015-06-24 | 0 | 5.830 | 5.830 | 5.860 | 5.650 | 5.870 | 506,000 | 2,934,745 | 5.7999 | 3.754 | 3.754 | 3.774 | 3.638 | 3.780 | 785,765 | 3.7349 | 2.10% |
| 2015-06-23 | 0 | 5.710 | 5.700 | 5.720 | 5.540 | 5.750 | 1,467,500 | 8,314,907 | 5.6660 | 3.677 | 3.671 | 3.683 | 3.568 | 3.703 | 2,278,875 | 3.6487 | 2.33% |
| 2015-06-22 | 0 | 5.580 | 5.570 | 5.610 | 5.500 | 5.700 | 1,107,000 | 6,162,205 | 5.5666 | 3.593 | 3.587 | 3.613 | 3.542 | 3.671 | 1,719,056 | 3.5846 | -2.11% |
| 2015-06-19 | 0 | 5.700 | 5.680 | 5.710 | 5.500 | 5.880 | 2,345,944 | 13,269,133 | 5.6562 | 3.671 | 3.658 | 3.677 | 3.542 | 3.786 | 3,643,007 | 3.6424 | -2.56% |
| 2015-06-18 | 0 | 5.850 | 5.830 | 5.860 | 5.710 | 5.910 | 408,500 | 2,377,890 | 5.8210 | 3.767 | 3.754 | 3.774 | 3.677 | 3.806 | 634,358 | 3.7485 | 1.56% |
| 2015-06-17 | 0 | 5.760 | 5.740 | 5.770 | 5.670 | 5.880 | 601,500 | 3,462,487 | 5.7564 | 3.709 | 3.696 | 3.716 | 3.651 | 3.786 | 934,067 | 3.7069 | -1.20% |
| 2015-06-16 | 0 | 5.830 | 5.820 | 5.830 | 5.730 | 6.100 | 1,114,500 | 6,661,655 | 5.9773 | 3.754 | 3.748 | 3.754 | 3.690 | 3.928 | 1,730,702 | 3.8491 | -3.00% |
| 2015-06-15 | 0 | 6.010 | 6.000 | 6.010 | 5.980 | 6.200 | 225,000 | 1,352,573 | 6.0114 | 3.870 | 3.864 | 3.870 | 3.851 | 3.993 | 349,402 | 3.8711 | -0.66% |
| 2015-06-12 | 0 | 6.050 | 6.030 | 6.050 | 5.970 | 6.080 | 989,000 | 5,954,850 | 6.0211 | 3.896 | 3.883 | 3.896 | 3.844 | 3.915 | 1,535,814 | 3.8773 | 1.17% |
| 2015-06-11 | 0 | 5.980 | 5.980 | 6.000 | 5.690 | 6.230 | 3,158,408 | 18,670,397 | 5.9113 | 3.851 | 3.851 | 3.864 | 3.664 | 4.012 | 4,904,679 | 3.8067 | -1.51% |
| 2015-06-10 | 0 | 6.170 | 6.110 | 6.170 | 6.100 | 6.360 | 707,000 | 4,394,748 | 6.2161 | 3.910 | 3.872 | 3.910 | 3.866 | 4.030 | 1,115,626 | 3.9393 | -1.28% |
| 2015-06-09 | 0 | 6.250 | 6.210 | 6.260 | 5.930 | 6.400 | 2,106,000 | 13,076,042 | 6.2089 | 3.961 | 3.935 | 3.967 | 3.758 | 4.056 | 3,323,208 | 3.9348 | -0.16% |
| 2015-06-08 | 0 | 6.260 | 6.210 | 6.260 | 5.930 | 6.360 | 1,625,000 | 10,168,744 | 6.2577 | 3.967 | 3.935 | 3.967 | 3.758 | 4.030 | 2,564,203 | 3.9657 | 1.95% |
| 2015-06-05 | 0 | 6.140 | 6.130 | 6.150 | 6.110 | 6.530 | 872,000 | 5,453,882 | 6.2545 | 3.891 | 3.885 | 3.897 | 3.872 | 4.138 | 1,375,991 | 3.9636 | -4.81% |
| 2015-06-04 | 0 | 6.450 | 6.400 | 6.450 | 6.110 | 6.520 | 1,353,105 | 8,539,838 | 6.3113 | 4.088 | 4.056 | 4.088 | 3.872 | 4.132 | 2,135,161 | 3.9996 | 1.42% |
| 2015-06-03 | 0 | 6.360 | 6.330 | 6.360 | 6.320 | 6.710 | 1,604,500 | 10,433,785 | 6.5028 | 4.030 | 4.011 | 4.030 | 4.005 | 4.252 | 2,531,855 | 4.1210 | -3.34% |
| 2015-06-02 | 0 | 6.580 | 6.590 | 6.600 | 6.410 | 6.800 | 4,353,669 | 28,888,741 | 6.6355 | 4.170 | 4.176 | 4.183 | 4.062 | 4.309 | 6,869,965 | 4.2051 | 3.13% |
| 2015-06-01 | 0 | 6.380 | 6.370 | 6.380 | 5.620 | 6.380 | 4,989,000 | 31,026,722 | 6.2190 | 4.043 | 4.037 | 4.043 | 3.562 | 4.043 | 7,872,499 | 3.9412 | 5.80% |
| 2015-05-29 | 0 | 6.030 | 5.970 | 6.030 | 5.860 | 6.030 | 2,832,036 | 16,816,434 | 5.9379 | 3.821 | 3.783 | 3.821 | 3.714 | 3.821 | 4,468,872 | 3.7630 | 2.73% |
| 2015-05-28 | 0 | 5.870 | 5.850 | 5.870 | 5.680 | 5.960 | 3,277,000 | 19,151,227 | 5.8441 | 3.720 | 3.707 | 3.720 | 3.600 | 3.777 | 5,171,012 | 3.7036 | 2.26% |
| 2015-05-27 | 0 | 5.740 | 5.700 | 5.740 | 5.500 | 5.750 | 2,061,000 | 11,718,597 | 5.6859 | 3.638 | 3.612 | 3.638 | 3.485 | 3.644 | 3,252,199 | 3.6033 | 2.50% |
| 2015-05-26 | 0 | 5.600 | 5.600 | 5.610 | 5.520 | 5.750 | 2,129,000 | 11,926,807 | 5.6021 | 3.549 | 3.549 | 3.555 | 3.498 | 3.644 | 3,359,501 | 3.5502 | 2.19% |
| 2015-05-22 | 0 | 5.480 | 5.470 | 5.480 | 5.430 | 5.610 | 977,500 | 5,348,640 | 5.4718 | 3.473 | 3.466 | 3.473 | 3.441 | 3.555 | 1,542,467 | 3.4676 | -0.18% |
| 2015-05-21 | 0 | 5.490 | 5.480 | 5.500 | 5.310 | 5.670 | 1,128,000 | 6,165,305 | 5.4657 | 3.479 | 3.473 | 3.485 | 3.365 | 3.593 | 1,779,952 | 3.4637 | 0.18% |
| 2015-05-20 | 0 | 5.480 | 5.470 | 5.500 | 5.470 | 5.610 | 455,500 | 2,523,620 | 5.5403 | 3.473 | 3.466 | 3.485 | 3.466 | 3.555 | 718,766 | 3.5110 | -2.32% |
| 2015-05-19 | 0 | 5.610 | 5.600 | 5.610 | 5.520 | 5.650 | 1,069,000 | 5,989,055 | 5.6025 | 3.555 | 3.549 | 3.555 | 3.498 | 3.581 | 1,686,851 | 3.5504 | 0.36% |
| 2015-05-18 | 0 | 5.590 | 5.580 | 5.620 | 5.510 | 5.640 | 1,519,000 | 8,486,817 | 5.5871 | 3.543 | 3.536 | 3.562 | 3.492 | 3.574 | 2,396,938 | 3.5407 | 0.36% |
| 2015-05-15 | 0 | 5.570 | 5.560 | 5.580 | 5.470 | 5.650 | 907,500 | 5,045,142 | 5.5594 | 3.530 | 3.524 | 3.536 | 3.466 | 3.581 | 1,432,009 | 3.5231 | 1.09% |
| 2015-05-14 | 0 | 5.510 | 5.500 | 5.510 | 5.400 | 5.610 | 1,125,500 | 6,210,702 | 5.5182 | 3.492 | 3.485 | 3.492 | 3.422 | 3.555 | 1,776,007 | 3.4970 | 0.00% |
| 2015-05-13 | 0 | 5.510 | 5.510 | 5.570 | 5.480 | 5.660 | 900,807 | 5,004,963 | 5.5561 | 3.492 | 3.492 | 3.530 | 3.473 | 3.587 | 1,421,448 | 3.5210 | -1.61% |
| 2015-05-12 | 0 | 5.600 | 5.580 | 5.610 | 5.500 | 5.680 | 3,586,000 | 20,129,430 | 5.6133 | 3.549 | 3.536 | 3.555 | 3.485 | 3.600 | 5,658,605 | 3.5573 | 0.36% |
| 2015-05-11 | 0 | 5.580 | 5.530 | 5.580 | 5.430 | 5.720 | 1,955,750 | 10,957,047 | 5.6025 | 3.536 | 3.504 | 3.536 | 3.441 | 3.625 | 3,086,117 | 3.5504 | 2.39% |
| 2015-05-08 | 0 | 5.450 | 5.450 | 5.480 | 5.260 | 5.590 | 1,829,260 | 9,858,735 | 5.3895 | 3.454 | 3.454 | 3.473 | 3.333 | 3.543 | 2,886,520 | 3.4154 | 2.83% |
| 2015-05-07 | 0 | 5.300 | 5.280 | 5.310 | 5.220 | 5.600 | 2,481,000 | 13,110,540 | 5.2844 | 3.359 | 3.346 | 3.365 | 3.308 | 3.549 | 3,914,947 | 3.3488 | -4.33% |
| 2015-05-06 | 0 | 5.540 | 5.500 | 5.540 | 5.430 | 5.780 | 761,000 | 4,240,270 | 5.5720 | 3.511 | 3.485 | 3.511 | 3.441 | 3.663 | 1,200,836 | 3.5311 | -0.72% |
| 2015-05-05 | 0 | 5.580 | 5.550 | 5.580 | 5.550 | 5.820 | 604,500 | 3,411,785 | 5.6440 | 3.536 | 3.517 | 3.536 | 3.517 | 3.688 | 953,884 | 3.5767 | -2.45% |
| 2015-05-04 | 0 | 5.720 | 5.720 | 5.730 | 5.650 | 5.790 | 1,529,000 | 8,745,455 | 5.7197 | 3.625 | 3.625 | 3.631 | 3.581 | 3.669 | 2,412,718 | 3.6247 | -0.17% |
| 2015-04-30 | 0 | 5.730 | 5.740 | 5.800 | 5.540 | 5.830 | 1,948,562 | 11,116,130 | 5.7048 | 3.631 | 3.638 | 3.676 | 3.511 | 3.695 | 3,074,775 | 3.6153 | 3.43% |
| 2015-04-29 | 0 | 5.540 | 5.540 | 5.550 | 5.540 | 5.760 | 814,500 | 4,563,525 | 5.6029 | 3.511 | 3.511 | 3.517 | 3.511 | 3.650 | 1,285,258 | 3.5507 | -3.48% |
| 2015-04-28 | 0 | 5.740 | 5.740 | 5.750 | 5.660 | 5.850 | 651,500 | 3,737,495 | 5.7368 | 3.638 | 3.638 | 3.644 | 3.587 | 3.707 | 1,028,048 | 3.6355 | -0.69% |
| 2015-04-27 | 0 | 5.780 | 5.740 | 5.780 | 5.670 | 5.880 | 1,278,000 | 7,403,920 | 5.7934 | 3.663 | 3.638 | 3.663 | 3.593 | 3.726 | 2,016,647 | 3.6714 | 0.00% |
| 2015-04-24 | 0 | 5.780 | 5.730 | 5.780 | 5.690 | 5.870 | 749,500 | 4,324,107 | 5.7693 | 3.663 | 3.631 | 3.663 | 3.606 | 3.720 | 1,182,690 | 3.6562 | -0.86% |
| 2015-04-23 | 0 | 5.830 | 5.800 | 5.830 | 5.710 | 5.980 | 2,993,000 | 17,461,648 | 5.8342 | 3.695 | 3.676 | 3.695 | 3.619 | 3.790 | 4,722,868 | 3.6973 | -1.19% |
| 2015-04-22 | 0 | 5.900 | 5.870 | 5.900 | 5.850 | 5.990 | 1,147,296 | 6,782,338 | 5.9116 | 3.739 | 3.720 | 3.739 | 3.707 | 3.796 | 1,810,400 | 3.7463 | -0.51% |
| 2015-04-21 | 0 | 5.930 | 5.910 | 5.920 | 5.810 | 6.000 | 1,826,000 | 10,801,970 | 5.9156 | 3.758 | 3.745 | 3.752 | 3.682 | 3.802 | 2,881,376 | 3.7489 | 4.40% |
| 2015-04-20 | 0 | 5.680 | 5.670 | 5.710 | 5.620 | 6.000 | 3,555,500 | 20,905,368 | 5.8797 | 3.600 | 3.593 | 3.619 | 3.562 | 3.802 | 5,610,477 | 3.7261 | -4.54% |
| 2015-04-17 | 0 | 5.950 | 5.930 | 5.950 | 5.860 | 6.050 | 4,383,000 | 26,077,685 | 5.9497 | 3.771 | 3.758 | 3.771 | 3.714 | 3.834 | 6,916,248 | 3.7705 | 0.51% |
| 2015-04-16 | 0 | 5.920 | 5.910 | 5.930 | 5.830 | 5.990 | 1,977,000 | 11,679,092 | 5.9075 | 3.752 | 3.745 | 3.758 | 3.695 | 3.796 | 3,119,649 | 3.7437 | 0.17% |
| 2015-04-15 | 0 | 5.910 | 5.900 | 5.910 | 5.790 | 6.090 | 5,096,000 | 30,421,057 | 5.9696 | 3.745 | 3.739 | 3.745 | 3.669 | 3.859 | 8,041,342 | 3.7831 | 2.07% |
| 2015-04-14 | 0 | 5.790 | 5.780 | 5.800 | 5.730 | 6.230 | 8,107,945 | 48,677,530 | 6.0037 | 3.669 | 3.663 | 3.676 | 3.631 | 3.948 | 12,794,105 | 3.8047 | -1.19% |
| 2015-04-13 | 0 | 5.860 | 5.850 | 5.860 | 5.380 | 5.890 | 10,943,953 | 63,271,500 | 5.7814 | 3.714 | 3.707 | 3.714 | 3.409 | 3.733 | 17,269,244 | 3.6638 | 11.83% |
| 2015-04-10 | 0 | 5.240 | 5.210 | 5.240 | 5.130 | 5.330 | 2,745,147 | 14,315,637 | 5.2149 | 3.321 | 3.302 | 3.321 | 3.251 | 3.378 | 4,331,763 | 3.3048 | 0.77% |
| 2015-04-09 | 0 | 5.200 | 5.190 | 5.200 | 4.940 | 5.290 | 6,896,000 | 35,454,612 | 5.1413 | 3.295 | 3.289 | 3.295 | 3.131 | 3.352 | 10,881,690 | 3.2582 | 5.91% |
| 2015-04-08 | 0 | 4.910 | 4.900 | 4.910 | 4.660 | 4.940 | 3,076,000 | 15,076,240 | 4.9012 | 3.112 | 3.105 | 3.112 | 2.953 | 3.131 | 4,853,840 | 3.1060 | 5.59% |
| 2015-04-02 | 0 | 4.650 | 4.640 | 4.650 | 4.500 | 4.680 | 1,485,000 | 6,837,200 | 4.6042 | 2.947 | 2.940 | 2.947 | 2.852 | 2.966 | 2,343,287 | 2.9178 | 0.87% |
| 2015-04-01 | 0 | 4.610 | 4.560 | 4.620 | 4.430 | 4.650 | 1,450,000 | 6,643,680 | 4.5818 | 2.921 | 2.890 | 2.928 | 2.807 | 2.947 | 2,288,058 | 2.9036 | 1.32% |
| 2015-03-31 | 0 | 4.550 | 4.540 | 4.560 | 4.350 | 4.580 | 2,617,403 | 11,779,217 | 4.5003 | 2.883 | 2.877 | 2.890 | 2.757 | 2.902 | 4,130,187 | 2.8520 | 5.32% |
| 2015-03-30 | 0 | 4.320 | 4.310 | 4.330 | 4.220 | 4.360 | 1,578,000 | 6,807,462 | 4.3140 | 2.738 | 2.731 | 2.744 | 2.674 | 2.763 | 2,490,039 | 2.7339 | 1.41% |
| 2015-03-27 | 0 | 4.260 | 4.230 | 4.260 | 4.070 | 4.280 | 846,000 | 3,566,017 | 4.2152 | 2.700 | 2.681 | 2.700 | 2.579 | 2.712 | 1,334,964 | 2.6712 | 3.40% |
| 2015-03-26 | 0 | 4.120 | 4.110 | 4.130 | 4.040 | 4.270 | 1,102,500 | 4,570,280 | 4.1454 | 2.611 | 2.605 | 2.617 | 2.560 | 2.706 | 1,739,713 | 2.6270 | -2.60% |
| 2015-03-25 | 0 | 4.230 | 4.230 | 4.240 | 4.110 | 4.280 | 2,389,757 | 10,002,466 | 4.1856 | 2.681 | 2.681 | 2.687 | 2.605 | 2.712 | 3,770,968 | 2.6525 | -0.24% |
| 2015-03-24 | 0 | 4.240 | 4.220 | 4.240 | 4.000 | 4.260 | 2,022,000 | 8,426,447 | 4.1674 | 2.687 | 2.674 | 2.687 | 2.535 | 2.700 | 3,190,658 | 2.6410 | 6.00% |
| 2015-03-23 | 0 | 4.000 | 3.960 | 4.010 | 3.930 | 4.100 | 1,630,000 | 6,522,107 | 4.0013 | 2.535 | 2.510 | 2.541 | 2.491 | 2.598 | 2,572,093 | 2.5357 | -1.72% |
| 2015-03-20 | 0 | 4.070 | 4.070 | 4.100 | 3.990 | 4.180 | 978,000 | 3,964,460 | 4.0536 | 2.579 | 2.579 | 2.598 | 2.529 | 2.649 | 1,543,256 | 2.5689 | -1.69% |
| 2015-03-19 | 0 | 4.140 | 4.140 | 4.180 | 4.130 | 4.310 | 1,046,500 | 4,368,255 | 4.1742 | 2.624 | 2.624 | 2.649 | 2.617 | 2.731 | 1,651,347 | 2.6453 | -3.04% |
| 2015-03-18 | 0 | 4.270 | 4.230 | 4.270 | 4.200 | 4.360 | 316,500 | 1,349,997 | 4.2654 | 2.706 | 2.681 | 2.706 | 2.662 | 2.763 | 499,428 | 2.7031 | 0.23% |
| 2015-03-17 | 0 | 4.260 | 4.260 | 4.280 | 4.240 | 4.340 | 353,500 | 1,510,572 | 4.2732 | 2.700 | 2.700 | 2.712 | 2.687 | 2.750 | 557,813 | 2.7080 | -1.62% |
| 2015-03-16 | 0 | 4.330 | 4.290 | 4.340 | 4.250 | 4.430 | 771,588 | 3,330,180 | 4.3160 | 2.744 | 2.719 | 2.750 | 2.693 | 2.807 | 1,217,544 | 2.7352 | -1.37% |
| 2015-03-13 | 0 | 4.390 | 4.370 | 4.390 | 4.310 | 4.400 | 242,500 | 1,056,075 | 4.3549 | 2.782 | 2.769 | 2.782 | 2.731 | 2.788 | 382,658 | 2.7598 | -0.90% |
| 2015-03-12 | 0 | 4.430 | 4.420 | 4.460 | 4.360 | 4.570 | 800,000 | 3,591,020 | 4.4888 | 2.807 | 2.801 | 2.826 | 2.763 | 2.896 | 1,262,377 | 2.8446 | -0.67% |
| 2015-03-11 | 0 | 4.460 | 4.430 | 4.480 | 4.360 | 4.490 | 738,145 | 3,293,773 | 4.4622 | 2.826 | 2.807 | 2.839 | 2.763 | 2.845 | 1,164,772 | 2.8278 | 1.13% |
| 2015-03-10 | 0 | 4.410 | 4.410 | 4.480 | 4.350 | 4.500 | 769,500 | 3,427,005 | 4.4535 | 2.795 | 2.795 | 2.839 | 2.757 | 2.852 | 1,214,249 | 2.8223 | -0.45% |
| 2015-03-09 | 0 | 4.430 | 4.430 | 4.500 | 4.270 | 4.500 | 567,500 | 2,496,315 | 4.3988 | 2.807 | 2.807 | 2.852 | 2.706 | 2.852 | 895,499 | 2.7876 | 0.23% |
| 2015-03-06 | 0 | 4.420 | 4.420 | 4.480 | 4.390 | 4.550 | 978,000 | 4,416,125 | 4.5155 | 2.801 | 2.801 | 2.839 | 2.782 | 2.883 | 1,543,256 | 2.8616 | -1.34% |
| 2015-03-05 | 0 | 4.480 | 4.480 | 4.500 | 4.410 | 4.510 | 964,000 | 4,311,540 | 4.4726 | 2.839 | 2.839 | 2.852 | 2.795 | 2.858 | 1,521,164 | 2.8344 | -0.22% |
| 2015-03-04 | 0 | 4.490 | 4.470 | 4.490 | 4.210 | 4.500 | 1,967,000 | 8,754,190 | 4.4505 | 2.845 | 2.833 | 2.845 | 2.668 | 2.852 | 3,103,870 | 2.8204 | 2.28% |
| 2015-03-03 | 0 | 4.390 | 4.370 | 4.390 | 4.100 | 4.450 | 2,972,500 | 13,010,357 | 4.3769 | 2.782 | 2.769 | 2.782 | 2.598 | 2.820 | 4,690,520 | 2.7738 | 5.28% |
| 2015-03-02 | 0 | 4.170 | 4.150 | 4.170 | 4.100 | 4.250 | 632,500 | 2,632,222 | 4.1616 | 2.643 | 2.630 | 2.643 | 2.598 | 2.693 | 998,067 | 2.6373 | -1.42% |
| 2015-02-27 | 0 | 4.230 | 4.230 | 4.270 | 4.220 | 4.300 | 269,830 | 1,147,677 | 4.2533 | 2.681 | 2.681 | 2.706 | 2.674 | 2.725 | 425,784 | 2.6954 | -1.17% |
| 2015-02-26 | 0 | 4.280 | 4.230 | 4.280 | 4.120 | 4.320 | 2,958,500 | 12,502,955 | 4.2261 | 2.712 | 2.681 | 2.712 | 2.611 | 2.738 | 4,668,428 | 2.6782 | 3.63% |
| 2015-02-25 | 0 | 4.130 | 4.120 | 4.140 | 4.010 | 4.140 | 2,480,500 | 10,223,805 | 4.1217 | 2.617 | 2.611 | 2.624 | 2.541 | 2.624 | 3,914,158 | 2.6120 | 2.74% |
| 2015-02-24 | 0 | 4.020 | 3.990 | 4.020 | 3.960 | 4.060 | 605,000 | 2,417,810 | 3.9964 | 2.548 | 2.529 | 2.548 | 2.510 | 2.573 | 954,673 | 2.5326 | -0.99% |
| 2015-02-23 | 0 | 4.060 | 4.030 | 4.070 | 4.030 | 4.100 | 472,500 | 1,920,075 | 4.0637 | 2.573 | 2.554 | 2.579 | 2.554 | 2.598 | 745,591 | 2.5752 | -0.98% |
| 2015-02-18 | 0 | 4.100 | 4.070 | 4.100 | 4.060 | 4.110 | 132,000 | 537,620 | 4.0729 | 2.598 | 2.579 | 2.598 | 2.573 | 2.605 | 208,292 | 2.5811 | 0.99% |
| 2015-02-17 | 0 | 4.060 | 4.050 | 4.070 | 4.040 | 4.110 | 390,500 | 1,590,745 | 4.0736 | 2.573 | 2.567 | 2.579 | 2.560 | 2.605 | 616,198 | 2.5815 | -0.25% |
| 2015-02-16 | 0 | 4.070 | 4.050 | 4.080 | 4.040 | 4.080 | 188,000 | 763,165 | 4.0594 | 2.579 | 2.567 | 2.586 | 2.560 | 2.586 | 296,659 | 2.5725 | 0.49% |
| 2015-02-13 | 0 | 4.050 | 4.050 | 4.070 | 4.030 | 4.080 | 928,000 | 3,770,332 | 4.0629 | 2.567 | 2.567 | 2.579 | 2.554 | 2.586 | 1,464,357 | 2.5747 | 0.00% |
| 2015-02-12 | 0 | 4.050 | 4.040 | 4.060 | 4.040 | 4.120 | 400,500 | 1,631,875 | 4.0746 | 2.567 | 2.560 | 2.573 | 2.560 | 2.611 | 631,978 | 2.5822 | -0.49% |
| 2015-02-11 | 0 | 4.070 | 4.050 | 4.070 | 4.030 | 4.120 | 325,062 | 1,321,938 | 4.0667 | 2.579 | 2.567 | 2.579 | 2.554 | 2.611 | 512,939 | 2.5772 | 0.25% |
| 2015-02-10 | 0 | 4.060 | 4.060 | 4.090 | 4.050 | 4.110 | 492,500 | 2,010,720 | 4.0827 | 2.573 | 2.573 | 2.592 | 2.567 | 2.605 | 777,151 | 2.5873 | -0.98% |
| 2015-02-09 | 0 | 4.100 | 4.100 | 4.130 | 4.060 | 4.160 | 171,500 | 705,955 | 4.1164 | 2.598 | 2.598 | 2.617 | 2.573 | 2.636 | 270,622 | 2.6086 | -1.44% |
| 2015-02-06 | 0 | 4.160 | 4.120 | 4.160 | 4.120 | 4.210 | 235,500 | 985,274 | 4.1838 | 2.636 | 2.611 | 2.636 | 2.611 | 2.668 | 371,612 | 2.6513 | -1.19% |
| 2015-02-05 | 0 | 4.210 | 4.170 | 4.210 | 4.160 | 4.300 | 110,500 | 466,070 | 4.2178 | 2.668 | 2.643 | 2.668 | 2.636 | 2.725 | 174,366 | 2.6729 | -0.47% |
| 2015-02-04 | 0 | 4.230 | 4.210 | 4.280 | 4.090 | 4.310 | 337,000 | 1,410,335 | 4.1850 | 2.681 | 2.668 | 2.712 | 2.592 | 2.731 | 531,776 | 2.6521 | 1.44% |
| 2015-02-03 | 0 | 4.170 | 4.160 | 4.170 | 4.110 | 4.200 | 385,500 | 1,605,705 | 4.1653 | 2.643 | 2.636 | 2.643 | 2.605 | 2.662 | 608,308 | 2.6396 | 0.24% |
| 2015-02-02 | 0 | 4.160 | 4.160 | 4.190 | 4.110 | 4.250 | 512,000 | 2,129,660 | 4.1595 | 2.636 | 2.636 | 2.655 | 2.605 | 2.693 | 807,921 | 2.6360 | -2.12% |
| 2015-01-30 | 0 | 4.250 | 4.240 | 4.260 | 4.160 | 4.290 | 302,500 | 1,288,815 | 4.2605 | 2.693 | 2.687 | 2.700 | 2.636 | 2.719 | 477,336 | 2.7000 | 0.00% |
| 2015-01-29 | 0 | 4.250 | 4.240 | 4.270 | 4.200 | 4.320 | 126,500 | 539,395 | 4.2640 | 2.693 | 2.687 | 2.706 | 2.662 | 2.738 | 199,613 | 2.7022 | -1.62% |
| 2015-01-28 | 0 | 4.320 | 4.300 | 4.320 | 4.220 | 4.320 | 169,000 | 721,525 | 4.2694 | 2.738 | 2.725 | 2.738 | 2.674 | 2.738 | 266,677 | 2.7056 | 2.37% |
| 2015-01-27 | 0 | 4.220 | 4.210 | 4.230 | 4.140 | 4.300 | 594,000 | 2,506,472 | 4.2196 | 2.674 | 2.668 | 2.681 | 2.624 | 2.725 | 937,315 | 2.6741 | 2.18% |
| 2015-01-26 | 0 | 4.130 | 4.130 | 4.140 | 4.040 | 4.290 | 663,500 | 2,732,495 | 4.1183 | 2.617 | 2.617 | 2.624 | 2.560 | 2.719 | 1,046,984 | 2.6099 | -3.28% |
| 2015-01-23 | 0 | 4.270 | 4.260 | 4.290 | 4.260 | 4.310 | 114,000 | 488,257 | 4.2830 | 2.706 | 2.700 | 2.719 | 2.700 | 2.731 | 179,889 | 2.7142 | -0.93% |
| 2015-01-22 | 0 | 4.310 | 4.200 | 4.310 | 4.220 | 4.330 | 343,000 | 1,476,515 | 4.3047 | 2.731 | 2.662 | 2.731 | 2.674 | 2.744 | 541,244 | 2.7280 | 1.17% |
| 2015-01-21 | 0 | 4.260 | 4.210 | 4.280 | 4.180 | 4.320 | 571,000 | 2,409,982 | 4.2206 | 2.700 | 2.668 | 2.712 | 2.649 | 2.738 | 901,022 | 2.6747 | 0.24% |
| 2015-01-20 | 0 | 4.250 | 4.250 | 4.260 | 4.220 | 4.370 | 194,000 | 833,235 | 4.2950 | 2.693 | 2.693 | 2.700 | 2.674 | 2.769 | 306,126 | 2.7219 | -0.23% |
| 2015-01-19 | 0 | 4.260 | 4.240 | 4.290 | 4.200 | 4.310 | 243,000 | 1,038,887 | 4.2753 | 2.700 | 2.687 | 2.719 | 2.662 | 2.731 | 383,447 | 2.7093 | -1.39% |
| 2015-01-16 | 0 | 4.320 | 4.270 | 4.320 | 4.230 | 4.340 | 600,000 | 2,566,423 | 4.2774 | 2.738 | 2.706 | 2.738 | 2.681 | 2.750 | 946,783 | 2.7107 | 0.00% |
| 2015-01-15 | 0 | 4.320 | 4.310 | 4.350 | 4.310 | 4.400 | 414,500 | 1,799,140 | 4.3405 | 2.738 | 2.731 | 2.757 | 2.731 | 2.788 | 654,069 | 2.7507 | -1.37% |
| 2015-01-14 | 0 | 4.380 | 4.370 | 4.380 | 4.370 | 4.440 | 228,500 | 1,002,242 | 4.3862 | 2.776 | 2.769 | 2.776 | 2.769 | 2.814 | 360,566 | 2.7796 | -0.90% |
| 2015-01-13 | 0 | 4.420 | 4.420 | 4.440 | 4.380 | 4.460 | 347,932 | 1,541,446 | 4.4303 | 2.801 | 2.801 | 2.814 | 2.776 | 2.826 | 549,027 | 2.8076 | -1.12% |
| 2015-01-12 | 0 | 4.470 | 4.460 | 4.470 | 4.410 | 4.530 | 277,000 | 1,238,650 | 4.4717 | 2.833 | 2.826 | 2.833 | 2.795 | 2.871 | 437,098 | 2.8338 | -0.45% |
| 2015-01-09 | 0 | 4.490 | 4.490 | 4.500 | 4.450 | 4.540 | 370,500 | 1,665,260 | 4.4946 | 2.845 | 2.845 | 2.852 | 2.820 | 2.877 | 584,638 | 2.8484 | -1.10% |
| 2015-01-08 | 0 | 4.540 | 4.500 | 4.540 | 4.480 | 4.560 | 449,500 | 2,033,430 | 4.5238 | 2.877 | 2.852 | 2.877 | 2.839 | 2.890 | 709,298 | 2.8668 | 0.00% |
| 2015-01-07 | 0 | 4.540 | 4.510 | 4.560 | 4.470 | 4.570 | 466,000 | 2,117,162 | 4.5433 | 2.877 | 2.858 | 2.890 | 2.833 | 2.896 | 735,335 | 2.8792 | 0.44% |
| 2015-01-06 | 0 | 4.520 | 4.520 | 4.530 | 4.400 | 4.550 | 540,500 | 2,437,852 | 4.5104 | 2.864 | 2.864 | 2.871 | 2.788 | 2.883 | 852,893 | 2.8583 | 0.67% |
| 2015-01-05 | 0 | 4.490 | 4.490 | 4.500 | 4.380 | 4.590 | 447,500 | 2,024,140 | 4.5232 | 2.845 | 2.845 | 2.852 | 2.776 | 2.909 | 706,142 | 2.8665 | 1.13% |
| 2015-01-02 | 0 | 4.440 | 4.440 | 4.450 | 4.350 | 4.460 | 687,500 | 3,053,480 | 4.4414 | 2.814 | 2.814 | 2.820 | 2.757 | 2.826 | 1,084,855 | 2.8146 | 0.23% |
| 2014-12-31 | 0 | 4.430 | 4.400 | 4.440 | 4.340 | 4.450 | 349,500 | 1,540,910 | 4.4089 | 2.807 | 2.788 | 2.814 | 2.750 | 2.820 | 551,501 | 2.7940 | 1.14% |
| 2014-12-30 | 0 | 4.380 | 4.360 | 4.390 | 4.320 | 4.500 | 373,204 | 1,648,716 | 4.4177 | 2.776 | 2.763 | 2.782 | 2.738 | 2.852 | 588,905 | 2.7996 | 0.92% |
| 2014-12-29 | 0 | 4.340 | 4.320 | 4.340 | 4.300 | 4.440 | 1,381,500 | 6,022,470 | 4.3594 | 2.750 | 2.738 | 2.750 | 2.725 | 2.814 | 2,179,967 | 2.7626 | -2.03% |
| 2014-12-24 | 0 | 4.430 | 4.410 | 4.430 | 4.380 | 4.520 | 494,000 | 2,193,966 | 4.4412 | 2.807 | 2.795 | 2.807 | 2.776 | 2.864 | 779,518 | 2.8145 | 0.45% |
| 2014-12-23 | 0 | 4.410 | 4.400 | 4.410 | 4.390 | 4.540 | 887,500 | 3,957,455 | 4.4591 | 2.795 | 2.788 | 2.795 | 2.782 | 2.877 | 1,400,450 | 2.8258 | 0.92% |
| 2014-12-22 | 0 | 4.370 | 4.370 | 4.380 | 4.350 | 4.570 | 1,153,500 | 5,110,279 | 4.4302 | 2.769 | 2.769 | 2.776 | 2.757 | 2.896 | 1,820,190 | 2.8076 | -3.32% |
| 2014-12-19 | 0 | 4.520 | 4.500 | 4.570 | 4.350 | 4.690 | 920,500 | 4,200,820 | 4.5636 | 2.864 | 2.852 | 2.896 | 2.757 | 2.972 | 1,452,523 | 2.8921 | -3.00% |
| 2014-12-18 | 0 | 4.660 | 4.650 | 4.670 | 4.600 | 4.710 | 2,000,000 | 9,330,292 | 4.6651 | 2.953 | 2.947 | 2.959 | 2.915 | 2.985 | 3,155,943 | 2.9564 | -0.64% |
| 2014-12-17 | 0 | 4.690 | 4.680 | 4.720 | 4.680 | 4.770 | 1,069,000 | 5,048,855 | 4.7230 | 2.972 | 2.966 | 2.991 | 2.966 | 3.023 | 1,686,851 | 2.9931 | -1.68% |
| 2014-12-16 | 0 | 4.770 | 4.750 | 4.800 | 4.750 | 4.850 | 881,201 | 4,219,929 | 4.7888 | 3.023 | 3.010 | 3.042 | 3.010 | 3.074 | 1,390,510 | 3.0348 | -1.04% |
| 2014-12-15 | 0 | 4.820 | 4.790 | 4.820 | 4.600 | 4.860 | 720,000 | 3,465,525 | 4.8132 | 3.055 | 3.036 | 3.055 | 2.915 | 3.080 | 1,136,139 | 3.0503 | 0.42% |
| 2014-12-12 | 0 | 4.800 | 4.790 | 4.800 | 4.620 | 4.820 | 1,218,000 | 5,791,075 | 4.7546 | 3.042 | 3.036 | 3.042 | 2.928 | 3.055 | 1,921,969 | 3.0131 | 2.78% |
| 2014-12-11 | 0 | 4.670 | 4.660 | 4.670 | 4.350 | 4.670 | 2,226,078 | 10,247,040 | 4.6032 | 2.959 | 2.953 | 2.959 | 2.757 | 2.959 | 3,512,687 | 2.9172 | 1.30% |
| 2014-12-10 | 0 | 4.610 | 4.600 | 4.630 | 4.350 | 4.780 | 3,737,451 | 17,394,139 | 4.6540 | 2.921 | 2.915 | 2.934 | 2.757 | 3.029 | 5,897,590 | 2.9494 | -5.53% |
| 2014-12-09 | 0 | 4.880 | 4.880 | 4.920 | 4.820 | 4.990 | 1,740,000 | 8,569,300 | 4.9249 | 3.093 | 3.093 | 3.118 | 3.055 | 3.162 | 2,745,670 | 3.1210 | -0.41% |
| 2014-12-08 | 0 | 4.900 | 4.900 | 4.940 | 4.810 | 4.960 | 1,947,000 | 9,605,570 | 4.9335 | 3.105 | 3.105 | 3.131 | 3.048 | 3.143 | 3,072,310 | 3.1265 | 0.00% |
| 2014-12-05 | 0 | 4.900 | 4.860 | 4.900 | 4.760 | 4.920 | 1,289,059 | 6,271,533 | 4.8652 | 3.105 | 3.080 | 3.105 | 3.017 | 3.118 | 2,034,098 | 3.0832 | -0.20% |
| 2014-12-04 | 0 | 4.910 | 4.900 | 4.920 | 4.710 | 4.920 | 3,018,100 | 14,662,048 | 4.8580 | 3.112 | 3.105 | 3.118 | 2.985 | 3.118 | 4,762,475 | 3.0787 | 3.37% |
| 2014-12-03 | 0 | 4.750 | 4.710 | 4.760 | 4.620 | 4.780 | 1,680,500 | 7,972,527 | 4.7441 | 3.010 | 2.985 | 3.017 | 2.928 | 3.029 | 2,651,781 | 3.0065 | 0.42% |
| 2014-12-02 | 0 | 4.730 | 4.720 | 4.750 | 4.600 | 4.750 | 1,795,000 | 8,400,560 | 4.6800 | 2.998 | 2.991 | 3.010 | 2.915 | 3.010 | 2,832,459 | 2.9658 | 1.94% |
| 2014-12-01 | 0 | 4.640 | 4.560 | 4.640 | 4.550 | 4.650 | 1,134,500 | 5,224,180 | 4.6048 | 2.940 | 2.890 | 2.940 | 2.883 | 2.947 | 1,790,208 | 2.9182 | 0.22% |
| 2014-11-28 | 0 | 4.630 | 4.590 | 4.630 | 4.580 | 4.700 | 890,500 | 4,146,170 | 4.6560 | 2.934 | 2.909 | 2.934 | 2.902 | 2.979 | 1,405,183 | 2.9506 | -0.43% |
| 2014-11-27 | 0 | 4.650 | 4.580 | 4.650 | 4.500 | 4.690 | 1,103,500 | 5,088,852 | 4.6116 | 2.947 | 2.902 | 2.947 | 2.852 | 2.972 | 1,741,291 | 2.9225 | 0.00% |
| 2014-11-26 | 0 | 4.650 | 4.650 | 4.660 | 4.510 | 4.700 | 2,496,500 | 11,592,505 | 4.6435 | 2.947 | 2.947 | 2.953 | 2.858 | 2.979 | 3,939,405 | 2.9427 | 1.97% |
| 2014-11-25 | 0 | 4.560 | 4.550 | 4.600 | 4.320 | 4.600 | 3,250,000 | 14,615,110 | 4.4970 | 2.890 | 2.883 | 2.915 | 2.738 | 2.915 | 5,128,407 | 2.8498 | 5.07% |
| 2014-11-24 | 0 | 4.340 | 4.320 | 4.370 | 4.200 | 4.400 | 1,622,561 | 7,037,657 | 4.3374 | 2.750 | 2.738 | 2.769 | 2.662 | 2.788 | 2,560,355 | 2.7487 | 1.88% |
| 2014-11-21 | 0 | 4.260 | 4.270 | 4.280 | 4.200 | 4.270 | 1,989,500 | 8,454,470 | 4.2495 | 2.700 | 2.706 | 2.712 | 2.662 | 2.706 | 3,139,374 | 2.6930 | -0.23% |
| 2014-11-20 | 0 | 4.270 | 4.240 | 4.290 | 4.190 | 4.290 | 1,065,500 | 4,516,887 | 4.2392 | 2.706 | 2.687 | 2.719 | 2.655 | 2.719 | 1,681,328 | 2.6865 | 1.91% |
| 2014-11-19 | 0 | 4.190 | 4.190 | 4.210 | 4.050 | 4.220 | 685,250 | 2,867,230 | 4.1842 | 2.655 | 2.655 | 2.668 | 2.567 | 2.674 | 1,081,305 | 2.6516 | 0.72% |
| 2014-11-18 | 0 | 4.160 | 4.120 | 4.160 | 4.130 | 4.180 | 433,000 | 1,797,296 | 4.1508 | 2.636 | 2.611 | 2.636 | 2.617 | 2.649 | 683,262 | 2.6305 | -0.48% |
| 2014-11-17 | 0 | 4.180 | 4.170 | 4.220 | 4.110 | 4.250 | 617,000 | 2,583,200 | 4.1867 | 2.649 | 2.643 | 2.674 | 2.605 | 2.693 | 973,608 | 2.6532 | -0.24% |
| 2014-11-14 | 0 | 4.190 | 4.190 | 4.210 | 4.070 | 4.250 | 874,000 | 3,648,972 | 4.1750 | 2.655 | 2.655 | 2.668 | 2.579 | 2.693 | 1,379,147 | 2.6458 | -1.18% |
| 2014-11-13 | 0 | 4.240 | 4.240 | 4.270 | 4.090 | 4.280 | 1,141,500 | 4,811,530 | 4.2151 | 2.687 | 2.687 | 2.706 | 2.592 | 2.712 | 1,801,254 | 2.6712 | 2.17% |
| 2014-11-12 | 0 | 4.150 | 4.150 | 4.160 | 4.070 | 4.180 | 574,928 | 2,379,584 | 4.1389 | 2.630 | 2.630 | 2.636 | 2.579 | 2.649 | 907,220 | 2.6229 | 0.00% |
| 2014-11-11 | 0 | 4.150 | 4.170 | 4.180 | 4.000 | 4.180 | 1,093,500 | 4,490,590 | 4.1066 | 2.630 | 2.643 | 2.649 | 2.535 | 2.649 | 1,725,512 | 2.6025 | 4.27% |
| 2014-11-10 | 0 | 3.980 | 3.980 | 3.990 | 3.940 | 4.030 | 842,500 | 3,361,280 | 3.9896 | 2.522 | 2.522 | 2.529 | 2.497 | 2.554 | 1,329,441 | 2.5283 | 1.02% |
| 2014-11-07 | 0 | 3.940 | 3.940 | 3.950 | 3.870 | 3.940 | 375,500 | 1,472,450 | 3.9213 | 2.497 | 2.497 | 2.503 | 2.453 | 2.497 | 592,528 | 2.4850 | 1.03% |
| 2014-11-06 | 0 | 3.900 | 3.900 | 3.920 | 3.890 | 3.930 | 128,500 | 500,980 | 3.8987 | 2.472 | 2.472 | 2.484 | 2.465 | 2.491 | 202,769 | 2.4707 | 0.00% |
| 2014-11-05 | 0 | 3.900 | 3.890 | 3.930 | 3.890 | 3.980 | 122,259 | 478,799 | 3.9163 | 2.472 | 2.465 | 2.491 | 2.465 | 2.522 | 192,921 | 2.4818 | -0.76% |
| 2014-11-04 | 0 | 3.930 | 3.910 | 3.930 | 3.890 | 3.980 | 699,500 | 2,749,120 | 3.9301 | 2.491 | 2.478 | 2.491 | 2.465 | 2.522 | 1,103,791 | 2.4906 | 0.51% |
| 2014-11-03 | 0 | 3.910 | 3.880 | 3.920 | 3.850 | 3.920 | 544,500 | 2,113,875 | 3.8822 | 2.478 | 2.459 | 2.484 | 2.440 | 2.484 | 859,205 | 2.4603 | 1.03% |
| 2014-10-31 | 0 | 3.870 | 3.850 | 3.900 | 3.830 | 3.900 | 410,000 | 1,581,377 | 3.8570 | 2.453 | 2.440 | 2.472 | 2.427 | 2.472 | 646,968 | 2.4443 | 0.00% |
| 2014-10-30 | 0 | 3.870 | 3.860 | 3.870 | 3.840 | 3.920 | 109,500 | 422,725 | 3.8605 | 2.453 | 2.446 | 2.453 | 2.434 | 2.484 | 172,788 | 2.4465 | -0.26% |
| 2014-10-29 | 0 | 3.880 | 3.870 | 3.880 | 3.830 | 3.920 | 731,500 | 2,832,102 | 3.8716 | 2.459 | 2.453 | 2.459 | 2.427 | 2.484 | 1,154,286 | 2.4536 | 0.00% |
| 2014-10-28 | 0 | 3.880 | 3.870 | 3.880 | 3.850 | 3.900 | 144,000 | 558,595 | 3.8791 | 2.459 | 2.453 | 2.459 | 2.440 | 2.472 | 227,228 | 2.4583 | -0.26% |
| 2014-10-27 | 0 | 3.890 | 3.890 | 3.920 | 3.850 | 3.910 | 127,500 | 493,560 | 3.8711 | 2.465 | 2.465 | 2.484 | 2.440 | 2.478 | 201,191 | 2.4532 | 0.26% |
| 2014-10-24 | 0 | 3.880 | 3.880 | 3.890 | 3.850 | 3.910 | 164,000 | 637,815 | 3.8891 | 2.459 | 2.459 | 2.465 | 2.440 | 2.478 | 258,787 | 2.4646 | -0.26% |
| 2014-10-23 | 0 | 3.890 | 3.870 | 3.900 | 3.880 | 3.910 | 179,500 | 697,605 | 3.8864 | 2.465 | 2.453 | 2.472 | 2.459 | 2.478 | 283,246 | 2.4629 | -0.26% |
| 2014-10-22 | 0 | 3.900 | 3.890 | 3.920 | 3.880 | 3.960 | 539,000 | 2,104,887 | 3.9052 | 2.472 | 2.465 | 2.484 | 2.459 | 2.510 | 850,527 | 2.4748 | 0.00% |
| 2014-10-21 | 0 | 3.900 | 3.890 | 3.900 | 3.810 | 3.910 | 223,500 | 869,517 | 3.8905 | 2.472 | 2.465 | 2.472 | 2.414 | 2.478 | 352,677 | 2.4655 | -0.26% |
| 2014-10-20 | 0 | 3.910 | 3.910 | 3.920 | 3.870 | 3.940 | 2,957,762 | 11,665,314 | 3.9440 | 2.478 | 2.478 | 2.484 | 2.453 | 2.497 | 4,667,264 | 2.4994 | -1.01% |
| 2014-10-17 | 0 | 3.950 | 3.960 | 3.990 | 3.820 | 3.960 | 1,018,500 | 3,971,600 | 3.8995 | 2.503 | 2.510 | 2.529 | 2.421 | 2.510 | 1,607,164 | 2.4712 | 2.86% |
| 2014-10-16 | 0 | 3.840 | 3.830 | 3.840 | 3.800 | 3.870 | 417,616 | 1,600,340 | 3.8321 | 2.434 | 2.427 | 2.434 | 2.408 | 2.453 | 658,986 | 2.4285 | -0.52% |
| 2014-10-15 | 0 | 3.860 | 3.860 | 3.870 | 3.850 | 3.930 | 404,500 | 1,564,895 | 3.8687 | 2.446 | 2.446 | 2.453 | 2.440 | 2.491 | 638,289 | 2.4517 | -1.78% |
| 2014-10-14 | 0 | 3.930 | 3.920 | 3.930 | 3.790 | 3.970 | 641,000 | 2,501,525 | 3.9025 | 2.491 | 2.484 | 2.491 | 2.402 | 2.516 | 1,011,480 | 2.4731 | 1.29% |
| 2014-10-13 | 0 | 3.880 | 3.870 | 3.900 | 3.880 | 3.950 | 353,100 | 1,378,767 | 3.9047 | 2.459 | 2.453 | 2.472 | 2.459 | 2.503 | 557,182 | 2.4745 | -2.02% |
| 2014-10-10 | 0 | 3.960 | 3.910 | 4.020 | 3.900 | 4.040 | 1,337,000 | 5,337,507 | 3.9922 | 2.510 | 2.478 | 2.548 | 2.472 | 2.560 | 2,109,748 | 2.5299 | -2.46% |
| 2014-10-09 | 0 | 4.060 | 4.050 | 4.060 | 4.020 | 4.060 | 380,000 | 1,537,080 | 4.0449 | 2.573 | 2.567 | 2.573 | 2.548 | 2.573 | 599,629 | 2.5634 | 1.00% |
| 2014-10-08 | 0 | 4.020 | 4.020 | 4.050 | 3.940 | 4.030 | 294,500 | 1,179,230 | 4.0042 | 2.548 | 2.548 | 2.567 | 2.497 | 2.554 | 464,713 | 2.5375 | -0.99% |
| 2014-10-07 | 0 | 4.060 | 4.030 | 4.060 | 3.920 | 4.060 | 469,500 | 1,885,195 | 4.0153 | 2.573 | 2.554 | 2.573 | 2.484 | 2.573 | 740,858 | 2.5446 | 3.05% |
| 2014-10-06 | 0 | 3.940 | 3.940 | 3.970 | 3.830 | 3.990 | 66,000 | 260,365 | 3.9449 | 2.497 | 2.497 | 2.516 | 2.427 | 2.529 | 104,146 | 2.5000 | 0.25% |
| 2014-10-03 | 0 | 3.930 | 3.930 | 3.990 | 3.810 | 3.990 | 577,500 | 2,243,335 | 3.8846 | 2.491 | 2.491 | 2.529 | 2.414 | 2.529 | 911,278 | 2.4617 | 1.29% |
| 2014-09-30 | 0 | 3.880 | 3.870 | 3.910 | 3.800 | 3.940 | 650,000 | 2,508,570 | 3.8593 | 2.459 | 2.453 | 2.478 | 2.408 | 2.497 | 1,025,681 | 2.4458 | -1.27% |
| 2014-09-29 | 0 | 3.930 | 3.940 | 3.950 | 3.920 | 4.030 | 227,000 | 896,465 | 3.9492 | 2.491 | 2.497 | 2.503 | 2.484 | 2.554 | 358,199 | 2.5027 | -2.48% |
| 2014-09-26 | 0 | 4.030 | 4.000 | 4.050 | 3.950 | 4.040 | 186,000 | 743,465 | 3.9971 | 2.554 | 2.535 | 2.567 | 2.503 | 2.560 | 293,503 | 2.5331 | 0.00% |
| 2014-09-25 | 0 | 4.030 | 4.010 | 4.040 | 3.970 | 4.110 | 378,136 | 1,514,295 | 4.0046 | 2.554 | 2.541 | 2.560 | 2.516 | 2.605 | 596,688 | 2.5378 | 1.00% |
| 2014-09-24 | 0 | 3.990 | 4.000 | 4.010 | 3.970 | 4.010 | 293,500 | 1,172,855 | 3.9961 | 2.529 | 2.535 | 2.541 | 2.516 | 2.541 | 463,135 | 2.5324 | -0.25% |
| 2014-09-23 | 0 | 4.000 | 3.990 | 4.010 | 3.940 | 4.030 | 400,000 | 1,593,155 | 3.9829 | 2.535 | 2.529 | 2.541 | 2.497 | 2.554 | 631,189 | 2.5241 | 0.25% |
| 2014-09-22 | 0 | 3.990 | 3.980 | 4.000 | 3.950 | 4.020 | 137,000 | 543,920 | 3.9702 | 2.529 | 2.522 | 2.535 | 2.503 | 2.548 | 216,182 | 2.5160 | 0.25% |
| 2014-09-19 | 0 | 3.980 | 3.980 | 3.990 | 3.950 | 4.000 | 665,250 | 2,644,022 | 3.9745 | 2.522 | 2.522 | 2.529 | 2.503 | 2.535 | 1,049,745 | 2.5187 | 0.00% |
| 2014-09-18 | 0 | 3.980 | 3.970 | 3.980 | 3.970 | 4.040 | 217,000 | 867,225 | 3.9964 | 2.522 | 2.516 | 2.522 | 2.516 | 2.560 | 342,420 | 2.5326 | -1.00% |
| 2014-09-17 | 0 | 4.020 | 4.010 | 4.040 | 3.980 | 4.060 | 643,000 | 2,574,280 | 4.0035 | 2.548 | 2.541 | 2.560 | 2.522 | 2.573 | 1,014,636 | 2.5371 | -0.74% |
| 2014-09-16 | 0 | 4.050 | 4.040 | 4.050 | 4.030 | 4.130 | 188,636 | 765,205 | 4.0565 | 2.567 | 2.560 | 2.567 | 2.554 | 2.617 | 297,662 | 2.5707 | -0.74% |
| 2014-09-15 | 0 | 4.080 | 4.070 | 4.080 | 4.000 | 4.100 | 423,500 | 1,711,430 | 4.0412 | 2.586 | 2.579 | 2.586 | 2.535 | 2.598 | 668,271 | 2.5610 | 0.99% |
| 2014-09-12 | 0 | 4.040 | 4.040 | 4.070 | 4.010 | 4.080 | 346,458 | 1,400,469 | 4.0422 | 2.560 | 2.560 | 2.579 | 2.541 | 2.586 | 546,701 | 2.5617 | 0.00% |
| 2014-09-11 | 0 | 4.040 | 4.020 | 4.040 | 4.020 | 4.100 | 629,819 | 2,544,792 | 4.0405 | 2.560 | 2.548 | 2.560 | 2.548 | 2.598 | 993,836 | 2.5606 | -0.25% |
| 2014-09-10 | 0 | 4.050 | 4.010 | 4.060 | 4.010 | 4.120 | 762,350 | 3,099,405 | 4.0656 | 2.567 | 2.541 | 2.573 | 2.541 | 2.611 | 1,202,966 | 2.5765 | -1.46% |
| 2014-09-08 | 0 | 4.110 | 4.110 | 4.140 | 4.040 | 4.140 | 365,000 | 1,499,000 | 4.1068 | 2.605 | 2.605 | 2.624 | 2.560 | 2.624 | 575,960 | 2.6026 | 1.23% |
| 2014-09-05 | 0 | 4.060 | 4.060 | 4.090 | 4.030 | 4.100 | 264,000 | 1,069,470 | 4.0510 | 2.573 | 2.573 | 2.592 | 2.554 | 2.598 | 416,584 | 2.5672 | -0.49% |
| 2014-09-04 | 0 | 4.080 | 4.030 | 4.080 | 4.000 | 4.090 | 769,000 | 3,113,562 | 4.0488 | 2.586 | 2.554 | 2.586 | 2.535 | 2.592 | 1,213,460 | 2.5659 | -0.73% |
| 2014-09-03 | 0 | 4.110 | 4.080 | 4.110 | 3.950 | 4.130 | 605,000 | 2,471,632 | 4.0853 | 2.605 | 2.586 | 2.605 | 2.503 | 2.617 | 954,673 | 2.5890 | 2.75% |
| 2014-09-02 | 0 | 4.000 | 3.980 | 4.010 | 3.910 | 4.030 | 478,500 | 1,908,855 | 3.9892 | 2.535 | 2.522 | 2.541 | 2.478 | 2.554 | 755,059 | 2.5281 | 1.01% |
| 2014-09-01 | 0 | 3.960 | 3.960 | 3.990 | 3.920 | 4.030 | 260,000 | 1,027,065 | 3.9503 | 2.510 | 2.510 | 2.529 | 2.484 | 2.554 | 410,273 | 2.5034 | 0.76% |
| 2014-08-29 | 0 | 3.930 | 3.930 | 3.950 | 3.870 | 3.990 | 507,000 | 1,992,957 | 3.9309 | 2.491 | 2.491 | 2.503 | 2.453 | 2.529 | 800,031 | 2.4911 | -1.01% |
| 2014-08-28 | 0 | 3.970 | 3.970 | 3.980 | 3.920 | 4.060 | 634,000 | 2,538,155 | 4.0034 | 2.516 | 2.516 | 2.522 | 2.484 | 2.573 | 1,000,434 | 2.5371 | -1.98% |
| 2014-08-27 | 0 | 4.050 | 4.040 | 4.070 | 4.040 | 4.080 | 284,500 | 1,155,490 | 4.0615 | 2.567 | 2.560 | 2.579 | 2.560 | 2.586 | 448,933 | 2.5739 | -0.49% |
| 2014-08-26 | 0 | 4.070 | 4.060 | 4.100 | 4.060 | 4.110 | 248,500 | 1,013,905 | 4.0801 | 2.579 | 2.573 | 2.598 | 2.573 | 2.605 | 392,126 | 2.5857 | -1.21% |
| 2014-08-25 | 0 | 4.120 | 4.100 | 4.120 | 4.070 | 4.160 | 531,500 | 2,184,182 | 4.1095 | 2.611 | 2.598 | 2.611 | 2.579 | 2.636 | 838,692 | 2.6043 | -0.24% |
| 2014-08-22 | 0 | 4.130 | 4.110 | 4.130 | 4.100 | 4.160 | 377,136 | 1,554,491 | 4.1218 | 2.617 | 2.605 | 2.617 | 2.598 | 2.636 | 595,110 | 2.6121 | 0.49% |
| 2014-08-21 | 0 | 4.110 | 4.110 | 4.120 | 4.090 | 4.190 | 220,500 | 907,715 | 4.1166 | 2.605 | 2.605 | 2.611 | 2.592 | 2.655 | 347,943 | 2.6088 | -1.91% |
| 2014-08-20 | 0 | 4.190 | 4.170 | 4.180 | 4.130 | 4.190 | 869,000 | 3,627,315 | 4.1741 | 2.655 | 2.643 | 2.649 | 2.617 | 2.655 | 1,371,257 | 2.6452 | 0.24% |
| 2014-08-19 | 0 | 4.180 | 4.150 | 4.180 | 4.100 | 4.180 | 268,000 | 1,107,180 | 4.1313 | 2.649 | 2.630 | 2.649 | 2.598 | 2.649 | 422,896 | 2.6181 | 1.21% |
| 2014-08-18 | 0 | 4.130 | 4.130 | 4.170 | 4.050 | 4.170 | 245,000 | 1,016,340 | 4.1483 | 2.617 | 2.617 | 2.643 | 2.567 | 2.643 | 386,603 | 2.6289 | -1.20% |
| 2014-08-15 | 0 | 4.180 | 4.180 | 4.190 | 4.180 | 4.200 | 1,310,000 | 5,486,759 | 4.1884 | 2.649 | 2.649 | 2.655 | 2.649 | 2.662 | 2,067,142 | 2.6543 | 0.00% |
| 2014-08-14 | 0 | 4.180 | 4.180 | 4.190 | 4.150 | 4.190 | 246,000 | 1,027,830 | 4.1782 | 2.649 | 2.649 | 2.655 | 2.630 | 2.655 | 388,181 | 2.6478 | 0.00% |
| 2014-08-13 | 0 | 4.180 | 4.170 | 4.180 | 4.120 | 4.190 | 419,861 | 1,750,406 | 4.1690 | 2.649 | 2.643 | 2.649 | 2.611 | 2.655 | 662,529 | 2.6420 | 0.24% |
| 2014-08-12 | 0 | 4.170 | 4.140 | 4.170 | 4.130 | 4.180 | 464,000 | 1,927,095 | 4.1532 | 2.643 | 2.624 | 2.643 | 2.617 | 2.649 | 732,179 | 2.6320 | 0.48% |
| 2014-08-11 | 0 | 4.150 | 4.150 | 4.160 | 4.110 | 4.160 | 426,500 | 1,767,865 | 4.1451 | 2.630 | 2.630 | 2.636 | 2.605 | 2.636 | 673,005 | 2.6268 | 0.24% |
| 2014-08-08 | 0 | 4.140 | 4.120 | 4.150 | 4.110 | 4.180 | 203,000 | 838,025 | 4.1282 | 2.624 | 2.611 | 2.630 | 2.605 | 2.649 | 320,328 | 2.6161 | 0.49% |
| 2014-08-07 | 0 | 4.120 | 4.110 | 4.120 | 4.110 | 4.150 | 742,500 | 3,058,410 | 4.1191 | 2.611 | 2.605 | 2.611 | 2.605 | 2.630 | 1,171,644 | 2.6104 | -0.72% |
| 2014-08-06 | 0 | 4.150 | 4.140 | 4.160 | 4.110 | 4.170 | 458,000 | 1,900,732 | 4.1501 | 2.630 | 2.624 | 2.636 | 2.605 | 2.643 | 722,711 | 2.6300 | -0.48% |
| 2014-08-05 | 0 | 4.170 | 4.170 | 4.190 | 4.140 | 4.200 | 579,000 | 2,420,110 | 4.1798 | 2.643 | 2.643 | 2.655 | 2.624 | 2.662 | 913,645 | 2.6489 | 0.00% |
| 2014-08-04 | 0 | 4.170 | 4.170 | 4.210 | 4.110 | 4.200 | 825,318 | 3,442,345 | 4.1709 | 2.643 | 2.643 | 2.668 | 2.605 | 2.662 | 1,302,328 | 2.6432 | 1.71% |
| 2014-08-01 | 0 | 4.100 | 4.090 | 4.100 | 4.080 | 4.130 | 407,000 | 1,668,130 | 4.0986 | 2.598 | 2.592 | 2.598 | 2.586 | 2.617 | 642,234 | 2.5974 | -0.73% |
| 2014-07-31 | 0 | 4.130 | 4.120 | 4.150 | 4.080 | 4.150 | 607,500 | 2,503,238 | 4.1206 | 2.617 | 2.611 | 2.630 | 2.586 | 2.630 | 958,618 | 2.6113 | 0.00% |
| 2014-07-30 | 0 | 4.130 | 4.120 | 4.140 | 4.100 | 4.140 | 412,000 | 1,697,110 | 4.1192 | 2.617 | 2.611 | 2.624 | 2.598 | 2.624 | 650,124 | 2.6104 | 0.00% |
| 2014-07-29 | 0 | 4.130 | 4.120 | 4.140 | 4.070 | 4.140 | 562,400 | 2,304,850 | 4.0982 | 2.617 | 2.611 | 2.624 | 2.579 | 2.624 | 887,451 | 2.5972 | 0.73% |
| 2014-07-28 | 0 | 4.100 | 4.090 | 4.110 | 4.070 | 4.120 | 419,500 | 1,718,045 | 4.0955 | 2.598 | 2.592 | 2.605 | 2.579 | 2.611 | 661,959 | 2.5954 | -0.49% |
| 2014-07-25 | 0 | 4.120 | 4.110 | 4.130 | 4.090 | 4.130 | 371,500 | 1,527,990 | 4.1130 | 2.611 | 2.605 | 2.617 | 2.592 | 2.617 | 586,216 | 2.6065 | -0.24% |
| 2014-07-24 | 0 | 4.130 | 4.130 | 4.140 | 4.060 | 4.150 | 583,500 | 2,404,382 | 4.1206 | 2.617 | 2.617 | 2.624 | 2.573 | 2.630 | 920,746 | 2.6113 | -0.24% |
| 2014-07-23 | 0 | 4.140 | 4.110 | 4.150 | 4.040 | 4.160 | 1,002,000 | 4,135,120 | 4.1269 | 2.624 | 2.605 | 2.630 | 2.560 | 2.636 | 1,581,127 | 2.6153 | -0.48% |
| 2014-07-22 | 0 | 4.160 | 4.120 | 4.160 | 4.050 | 4.160 | 388,500 | 1,597,667 | 4.1124 | 2.636 | 2.611 | 2.636 | 2.567 | 2.636 | 613,042 | 2.6061 | 1.22% |
| 2014-07-21 | 0 | 4.110 | 4.100 | 4.110 | 4.050 | 4.110 | 1,272,500 | 5,154,910 | 4.0510 | 2.605 | 2.598 | 2.605 | 2.567 | 2.605 | 2,007,969 | 2.5672 | 1.73% |
| 2014-07-18 | 0 | 4.040 | 4.030 | 4.060 | 3.940 | 4.080 | 1,058,500 | 4,262,040 | 4.0265 | 2.560 | 2.554 | 2.573 | 2.497 | 2.586 | 1,670,283 | 2.5517 | 0.00% |
| 2014-07-17 | 0 | 4.040 | 4.040 | 4.050 | 3.930 | 4.050 | 1,597,000 | 6,413,760 | 4.0161 | 2.560 | 2.560 | 2.567 | 2.491 | 2.567 | 2,520,020 | 2.5451 | 1.00% |
| 2014-07-16 | 0 | 4.000 | 3.990 | 4.030 | 3.990 | 4.030 | 792,590 | 3,178,344 | 4.0101 | 2.535 | 2.529 | 2.554 | 2.529 | 2.554 | 1,250,684 | 2.5413 | 0.00% |
| 2014-07-15 | 0 | 4.000 | 4.000 | 4.010 | 3.990 | 4.080 | 268,000 | 1,073,940 | 4.0072 | 2.535 | 2.535 | 2.541 | 2.529 | 2.586 | 422,896 | 2.5395 | -0.25% |
| 2014-07-14 | 0 | 4.010 | 4.010 | 4.040 | 3.970 | 4.040 | 164,500 | 659,845 | 4.0112 | 2.541 | 2.541 | 2.560 | 2.516 | 2.560 | 259,576 | 2.5420 | -0.25% |
| 2014-07-11 | 0 | 4.020 | 4.000 | 4.020 | 3.990 | 4.020 | 679,500 | 2,721,985 | 4.0059 | 2.548 | 2.535 | 2.548 | 2.529 | 2.548 | 1,072,232 | 2.5386 | 0.50% |
| 2014-07-10 | 0 | 4.000 | 4.000 | 4.010 | 3.960 | 4.040 | 94,000 | 375,500 | 3.9947 | 2.535 | 2.535 | 2.541 | 2.510 | 2.560 | 148,329 | 2.5315 | -0.25% |
| 2014-07-09 | 0 | 4.010 | 4.010 | 4.030 | 3.990 | 4.040 | 388,000 | 1,555,224 | 4.0083 | 2.541 | 2.541 | 2.554 | 2.529 | 2.560 | 612,253 | 2.5402 | -0.50% |
| 2014-07-08 | 0 | 4.030 | 4.030 | 4.050 | 4.000 | 4.060 | 784,772 | 3,159,297 | 4.0258 | 2.554 | 2.554 | 2.567 | 2.535 | 2.573 | 1,238,348 | 2.5512 | 1.00% |
| 2014-07-07 | 0 | 3.990 | 3.990 | 4.010 | 3.980 | 4.030 | 229,500 | 917,010 | 3.9957 | 2.529 | 2.529 | 2.541 | 2.522 | 2.554 | 362,144 | 2.5322 | 0.25% |
| 2014-07-04 | 0 | 3.980 | 3.980 | 4.010 | 3.980 | 4.040 | 889,000 | 3,562,640 | 4.0075 | 2.522 | 2.522 | 2.541 | 2.522 | 2.560 | 1,402,817 | 2.5396 | 0.51% |
| 2014-07-03 | 0 | 3.960 | 3.960 | 3.970 | 3.900 | 3.970 | 691,000 | 2,721,185 | 3.9380 | 2.510 | 2.510 | 2.516 | 2.472 | 2.516 | 1,090,378 | 2.4956 | 1.28% |
| 2014-07-02 | 0 | 3.910 | 3.900 | 3.920 | 3.840 | 3.920 | 687,050 | 2,667,958 | 3.8832 | 2.478 | 2.472 | 2.484 | 2.434 | 2.484 | 1,084,145 | 2.4609 | 2.36% |
| 2014-06-30 | 0 | 3.820 | 3.820 | 3.850 | 3.800 | 3.850 | 519,636 | 1,985,774 | 3.8215 | 2.421 | 2.421 | 2.440 | 2.408 | 2.440 | 819,971 | 2.4218 | -0.26% |
| 2014-06-27 | 0 | 3.830 | 3.830 | 3.840 | 3.820 | 3.860 | 584,500 | 2,235,745 | 3.8251 | 2.427 | 2.427 | 2.434 | 2.421 | 2.446 | 922,324 | 2.4240 | 0.00% |
| 2014-06-26 | 0 | 3.830 | 3.820 | 3.830 | 3.810 | 3.840 | 226,000 | 863,845 | 3.8223 | 2.427 | 2.421 | 2.427 | 2.414 | 2.434 | 356,622 | 2.4223 | 0.52% |
| 2014-06-25 | 0 | 3.810 | 3.810 | 3.820 | 3.800 | 3.830 | 414,000 | 1,578,575 | 3.8130 | 2.414 | 2.414 | 2.421 | 2.408 | 2.427 | 653,280 | 2.4164 | -0.52% |
| 2014-06-24 | 0 | 3.830 | 3.820 | 3.830 | 3.800 | 3.830 | 276,500 | 1,053,460 | 3.8100 | 2.427 | 2.421 | 2.427 | 2.408 | 2.427 | 436,309 | 2.4145 | 0.00% |
| 2014-06-23 | 0 | 3.830 | 3.830 | 3.840 | 3.780 | 3.880 | 1,179,000 | 4,521,755 | 3.8352 | 2.427 | 2.427 | 2.434 | 2.395 | 2.459 | 1,860,428 | 2.4305 | 0.79% |
| 2014-06-20 | 0 | 3.800 | 3.790 | 3.840 | 3.750 | 3.850 | 1,130,000 | 4,308,000 | 3.8124 | 2.408 | 2.402 | 2.434 | 2.376 | 2.440 | 1,783,108 | 2.4160 | -0.52% |
| 2014-06-19 | 0 | 3.820 | 3.800 | 3.830 | 3.800 | 3.860 | 960,500 | 3,665,025 | 3.8157 | 2.421 | 2.408 | 2.427 | 2.408 | 2.446 | 1,515,641 | 2.4181 | -0.52% |
| 2014-06-18 | 0 | 3.840 | 3.830 | 3.840 | 3.790 | 3.840 | 768,500 | 2,930,995 | 3.8139 | 2.434 | 2.427 | 2.434 | 2.402 | 2.434 | 1,212,671 | 2.4170 | 0.79% |
| 2014-06-17 | 0 | 3.810 | 3.800 | 3.810 | 3.780 | 3.830 | 1,132,000 | 4,301,305 | 3.7997 | 2.414 | 2.408 | 2.414 | 2.395 | 2.427 | 1,786,264 | 2.4080 | -0.26% |
| 2014-06-16 | 0 | 3.820 | 3.800 | 3.820 | 3.790 | 3.880 | 2,869,000 | 10,943,645 | 3.8144 | 2.421 | 2.408 | 2.421 | 2.402 | 2.459 | 4,527,200 | 2.4173 | -0.78% |
| 2014-06-13 | 0 | 3.850 | 3.840 | 3.850 | 3.800 | 3.900 | 2,852,000 | 10,970,082 | 3.8465 | 2.440 | 2.434 | 2.440 | 2.408 | 2.472 | 4,500,374 | 2.4376 | -1.28% |
| 2014-06-12 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 4.150 | 4,610,604 | 18,108,783 | 3.9276 | 2.472 | 2.465 | 2.472 | 2.459 | 2.630 | 7,275,401 | 2.4890 | -7.14% |
| 2014-06-11 | 0 | 4.200 | 4.190 | 4.210 | 4.180 | 4.210 | 1,993,332 | 8,356,059 | 4.1920 | 2.662 | 2.655 | 2.668 | 2.649 | 2.668 | 3,145,421 | 2.6566 | 0.96% |
| 2014-06-10 | 0 | 4.160 | 4.150 | 4.160 | 4.130 | 4.190 | 1,690,000 | 7,021,470 | 4.1547 | 2.636 | 2.630 | 2.636 | 2.617 | 2.655 | 2,666,772 | 2.6329 | 0.24% |
| 2014-06-09 | 0 | 4.150 | 4.120 | 4.150 | 4.120 | 4.250 | 1,497,500 | 6,226,970 | 4.1582 | 2.630 | 2.611 | 2.630 | 2.611 | 2.693 | 2,363,012 | 2.6352 | -1.43% |
| 2014-06-06 | 0 | 4.210 | 4.200 | 4.210 | 4.190 | 4.250 | 625,500 | 2,626,705 | 4.1994 | 2.668 | 2.662 | 2.668 | 2.655 | 2.693 | 987,021 | 2.6612 | 0.48% |
| 2014-06-05 | 0 | 4.190 | 4.190 | 4.200 | 4.150 | 4.280 | 875,500 | 3,682,328 | 4.2060 | 2.655 | 2.655 | 2.662 | 2.630 | 2.712 | 1,381,514 | 2.6654 | -0.04% |
| 2014-06-04 | 0 | 4.400 | 4.390 | 4.400 | 4.360 | 4.450 | 1,081,500 | 4,743,472 | 4.3860 | 2.656 | 2.650 | 2.656 | 2.632 | 2.687 | 1,791,351 | 2.6480 | -0.45% |
| 2014-06-03 | 0 | 4.420 | 4.390 | 4.430 | 4.370 | 4.430 | 1,084,000 | 4,768,790 | 4.3993 | 2.669 | 2.650 | 2.675 | 2.638 | 2.675 | 1,795,492 | 2.6560 | 1.14% |
| 2014-05-30 | 0 | 4.370 | 4.360 | 4.380 | 4.360 | 4.450 | 747,000 | 3,277,530 | 4.3876 | 2.638 | 2.632 | 2.644 | 2.632 | 2.687 | 1,237,299 | 2.6489 | -0.68% |
| 2014-05-29 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.420 | 876,472 | 3,846,635 | 4.3888 | 2.656 | 2.626 | 2.656 | 2.626 | 2.669 | 1,451,751 | 2.6497 | 0.00% |
| 2014-05-28 | 0 | 4.400 | 4.380 | 4.400 | 4.360 | 4.430 | 986,500 | 4,340,767 | 4.4002 | 2.656 | 2.644 | 2.656 | 2.632 | 2.675 | 1,633,997 | 2.6565 | 0.92% |
| 2014-05-27 | 0 | 4.360 | 4.350 | 4.380 | 4.350 | 4.420 | 399,000 | 1,748,760 | 4.3829 | 2.632 | 2.626 | 2.644 | 2.626 | 2.669 | 660,887 | 2.6461 | -0.91% |
| 2014-05-26 | 0 | 4.400 | 4.370 | 4.400 | 4.370 | 4.460 | 794,500 | 3,488,050 | 4.3902 | 2.656 | 2.638 | 2.656 | 2.638 | 2.693 | 1,315,976 | 2.6505 | 0.69% |
| 2014-05-23 | 0 | 4.370 | 4.370 | 4.400 | 4.300 | 4.400 | 1,716,500 | 7,442,709 | 4.3360 | 2.638 | 2.638 | 2.656 | 2.596 | 2.656 | 2,843,138 | 2.6178 | 1.86% |
| 2014-05-22 | 0 | 4.290 | 4.290 | 4.300 | 4.200 | 4.310 | 2,025,500 | 8,588,360 | 4.2401 | 2.590 | 2.590 | 2.596 | 2.536 | 2.602 | 3,354,953 | 2.5599 | 1.42% |
| 2014-05-21 | 0 | 4.230 | 4.200 | 4.230 | 4.180 | 4.240 | 721,500 | 3,029,200 | 4.1985 | 2.554 | 2.536 | 2.554 | 2.524 | 2.560 | 1,195,062 | 2.5348 | 0.00% |
| 2014-05-20 | 0 | 4.230 | 4.220 | 4.230 | 4.190 | 4.250 | 679,000 | 2,860,091 | 4.2122 | 2.554 | 2.548 | 2.554 | 2.530 | 2.566 | 1,124,667 | 2.5431 | 0.24% |
| 2014-05-19 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.270 | 608,736 | 2,572,995 | 4.2268 | 2.548 | 2.542 | 2.548 | 2.542 | 2.578 | 1,008,285 | 2.5519 | -0.24% |
| 2014-05-16 | 0 | 4.230 | 4.220 | 4.230 | 4.210 | 4.260 | 1,284,000 | 5,442,060 | 4.2384 | 2.554 | 2.548 | 2.554 | 2.542 | 2.572 | 2,126,763 | 2.5588 | -0.47% |
| 2014-05-15 | 0 | 4.250 | 4.230 | 4.250 | 4.230 | 4.300 | 431,500 | 1,832,193 | 4.2461 | 2.566 | 2.554 | 2.566 | 2.554 | 2.596 | 714,718 | 2.5635 | 0.24% |
| 2014-05-14 | 0 | 4.240 | 4.230 | 4.240 | 4.230 | 4.280 | 632,000 | 2,684,566 | 4.2477 | 2.560 | 2.554 | 2.560 | 2.554 | 2.584 | 1,046,818 | 2.5645 | 0.24% |
| 2014-05-13 | 0 | 4.230 | 4.220 | 4.230 | 4.220 | 4.300 | 549,121 | 2,330,835 | 4.2447 | 2.554 | 2.548 | 2.554 | 2.548 | 2.596 | 909,541 | 2.5627 | 0.48% |
| 2014-05-12 | 0 | 4.210 | 4.210 | 4.220 | 4.190 | 4.250 | 945,000 | 3,987,335 | 4.2194 | 2.542 | 2.542 | 2.548 | 2.530 | 2.566 | 1,565,258 | 2.5474 | -0.24% |
| 2014-05-09 | 0 | 4.220 | 4.210 | 4.220 | 4.200 | 4.350 | 805,500 | 3,413,758 | 4.2381 | 2.548 | 2.542 | 2.548 | 2.536 | 2.626 | 1,334,196 | 2.5587 | 0.00% |
| 2014-05-08 | 0 | 4.220 | 4.210 | 4.240 | 4.210 | 4.390 | 1,150,500 | 4,898,965 | 4.2581 | 2.548 | 2.542 | 2.560 | 2.542 | 2.650 | 1,905,640 | 2.5708 | -0.94% |
| 2014-05-07 | 0 | 4.260 | 4.240 | 4.260 | 4.230 | 4.350 | 399,368 | 1,700,724 | 4.2585 | 2.572 | 2.560 | 2.572 | 2.554 | 2.626 | 661,496 | 2.5710 | -1.16% |
| 2014-05-05 | 0 | 4.310 | 4.310 | 4.350 | 4.240 | 4.360 | 725,500 | 3,117,232 | 4.2967 | 2.602 | 2.602 | 2.626 | 2.560 | 2.632 | 1,201,688 | 2.5940 | -0.69% |
| 2014-05-02 | 0 | 4.340 | 4.330 | 4.350 | 4.300 | 4.500 | 327,000 | 1,425,378 | 4.3590 | 2.620 | 2.614 | 2.626 | 2.596 | 2.717 | 541,629 | 2.6317 | 0.46% |
| 2014-04-30 | 0 | 4.320 | 4.320 | 4.330 | 4.300 | 4.430 | 651,500 | 2,822,024 | 4.3316 | 2.608 | 2.608 | 2.614 | 2.596 | 2.675 | 1,079,117 | 2.6151 | -0.92% |
| 2014-04-29 | 0 | 4.360 | 4.350 | 4.380 | 4.340 | 4.430 | 489,868 | 2,137,603 | 4.3636 | 2.632 | 2.626 | 2.644 | 2.620 | 2.675 | 811,397 | 2.6345 | -1.36% |
| 2014-04-28 | 0 | 4.420 | 4.400 | 4.430 | 4.400 | 4.460 | 410,000 | 1,809,477 | 4.4134 | 2.669 | 2.656 | 2.675 | 2.656 | 2.693 | 679,107 | 2.6645 | -0.23% |
| 2014-04-25 | 0 | 4.430 | 4.410 | 4.450 | 4.370 | 4.530 | 994,236 | 4,391,618 | 4.4171 | 2.675 | 2.662 | 2.687 | 2.638 | 2.735 | 1,646,811 | 2.6667 | -1.34% |
| 2014-04-24 | 0 | 4.490 | 4.450 | 4.500 | 4.440 | 4.550 | 887,500 | 3,965,257 | 4.4679 | 2.711 | 2.687 | 2.717 | 2.681 | 2.747 | 1,470,018 | 2.6974 | -0.88% |
| 2014-04-23 | 0 | 4.530 | 4.520 | 4.530 | 4.520 | 4.620 | 473,000 | 2,149,365 | 4.5441 | 2.735 | 2.729 | 2.735 | 2.729 | 2.789 | 783,457 | 2.7434 | -0.88% |
| 2014-04-22 | 0 | 4.570 | 4.550 | 4.570 | 4.540 | 4.670 | 303,500 | 1,388,855 | 4.5761 | 2.759 | 2.747 | 2.759 | 2.741 | 2.819 | 502,705 | 2.7628 | -0.44% |
| 2014-04-17 | 0 | 4.590 | 4.550 | 4.590 | 4.530 | 4.620 | 549,500 | 2,519,175 | 4.5845 | 2.771 | 2.747 | 2.771 | 2.735 | 2.789 | 910,169 | 2.7678 | 1.32% |
| 2014-04-16 | 0 | 4.530 | 4.530 | 4.540 | 4.500 | 4.540 | 940,500 | 4,256,265 | 4.5255 | 2.735 | 2.735 | 2.741 | 2.717 | 2.741 | 1,557,804 | 2.7322 | -0.22% |
| 2014-04-15 | 0 | 4.540 | 4.530 | 4.550 | 4.510 | 4.690 | 624,000 | 2,846,280 | 4.5613 | 2.741 | 2.735 | 2.747 | 2.723 | 2.832 | 1,033,567 | 2.7538 | -1.94% |
| 2014-04-14 | 0 | 4.630 | 4.600 | 4.630 | 4.540 | 4.670 | 1,153,500 | 5,314,420 | 4.6072 | 2.795 | 2.777 | 2.795 | 2.741 | 2.819 | 1,910,609 | 2.7815 | 1.54% |
| 2014-04-11 | 0 | 4.560 | 4.550 | 4.590 | 4.550 | 4.640 | 880,256 | 4,046,567 | 4.5970 | 2.753 | 2.747 | 2.771 | 2.747 | 2.801 | 1,458,019 | 2.7754 | -1.51% |
| 2014-04-10 | 0 | 4.630 | 4.590 | 4.630 | 4.390 | 4.650 | 2,492,000 | 11,287,445 | 4.5295 | 2.795 | 2.771 | 2.795 | 2.650 | 2.807 | 4,127,644 | 2.7346 | 4.28% |
| 2014-04-09 | 0 | 4.440 | 4.430 | 4.450 | 4.420 | 4.480 | 625,500 | 2,776,215 | 4.4384 | 2.681 | 2.675 | 2.687 | 2.669 | 2.705 | 1,036,052 | 2.6796 | -0.22% |
| 2014-04-08 | 0 | 4.450 | 4.430 | 4.450 | 4.390 | 4.480 | 732,500 | 3,241,927 | 4.4258 | 2.687 | 2.675 | 2.687 | 2.650 | 2.705 | 1,213,282 | 2.6720 | 0.45% |
| 2014-04-07 | 0 | 4.430 | 4.420 | 4.430 | 4.410 | 4.450 | 694,500 | 3,076,420 | 4.4297 | 2.675 | 2.669 | 2.675 | 2.662 | 2.687 | 1,150,340 | 2.6744 | -0.45% |
| 2014-04-04 | 0 | 4.450 | 4.440 | 4.450 | 4.400 | 4.460 | 1,416,000 | 6,282,771 | 4.4370 | 2.687 | 2.681 | 2.687 | 2.656 | 2.693 | 2,345,403 | 2.6788 | 1.14% |
| 2014-04-03 | 0 | 4.400 | 4.390 | 4.440 | 4.390 | 4.480 | 1,052,000 | 4,663,858 | 4.4333 | 2.656 | 2.650 | 2.681 | 2.650 | 2.705 | 1,742,488 | 2.6766 | -0.90% |
| 2014-04-02 | 0 | 4.440 | 4.430 | 4.440 | 4.300 | 4.450 | 1,155,500 | 5,074,375 | 4.3915 | 2.681 | 2.675 | 2.681 | 2.596 | 2.687 | 1,913,921 | 2.6513 | 2.54% |
| 2014-04-01 | 0 | 4.330 | 4.320 | 4.330 | 4.250 | 4.330 | 929,000 | 3,994,242 | 4.2995 | 2.614 | 2.608 | 2.614 | 2.566 | 2.614 | 1,538,756 | 2.5958 | 1.17% |
| 2014-03-31 | 0 | 4.280 | 4.250 | 4.290 | 4.170 | 4.290 | 534,000 | 2,264,934 | 4.2414 | 2.584 | 2.566 | 2.590 | 2.518 | 2.590 | 884,495 | 2.5607 | 0.23% |
| 2014-03-28 | 0 | 4.270 | 4.260 | 4.280 | 4.230 | 4.290 | 387,000 | 1,647,084 | 4.2560 | 2.578 | 2.572 | 2.584 | 2.554 | 2.590 | 641,010 | 2.5695 | 1.18% |
| 2014-03-27 | 0 | 4.220 | 4.220 | 4.240 | 4.220 | 4.310 | 564,500 | 2,400,757 | 4.2529 | 2.548 | 2.548 | 2.560 | 2.548 | 2.602 | 935,014 | 2.5676 | -1.17% |
| 2014-03-26 | 0 | 4.270 | 4.250 | 4.280 | 4.260 | 4.390 | 927,500 | 3,981,025 | 4.2922 | 2.578 | 2.566 | 2.584 | 2.572 | 2.650 | 1,536,272 | 2.5914 | -1.61% |
| 2014-03-25 | 0 | 4.340 | 4.330 | 4.340 | 4.310 | 4.400 | 1,416,500 | 6,166,443 | 4.3533 | 2.620 | 2.614 | 2.620 | 2.602 | 2.656 | 2,346,231 | 2.6282 | 0.00% |
| 2014-03-24 | 0 | 4.340 | 4.310 | 4.380 | 4.240 | 4.380 | 5,060,000 | 21,725,796 | 4.2936 | 2.620 | 2.602 | 2.644 | 2.560 | 2.644 | 8,381,170 | 2.5922 | 2.36% |
| 2014-03-21 | 0 | 4.240 | 4.230 | 4.250 | 4.170 | 4.300 | 1,779,206 | 7,549,896 | 4.2434 | 2.560 | 2.554 | 2.566 | 2.518 | 2.596 | 2,947,002 | 2.5619 | 1.44% |
| 2014-03-20 | 0 | 4.180 | 4.180 | 4.190 | 4.120 | 4.220 | 760,500 | 3,179,725 | 4.1811 | 2.524 | 2.524 | 2.530 | 2.487 | 2.548 | 1,259,660 | 2.5243 | 1.21% |
| 2014-03-19 | 0 | 4.130 | 4.090 | 4.120 | 4.040 | 4.140 | 3,202,000 | 13,057,995 | 4.0781 | 2.493 | 2.469 | 2.487 | 2.439 | 2.499 | 5,303,658 | 2.4621 | 1.23% |
| 2014-03-18 | 0 | 4.080 | 4.080 | 4.090 | 4.040 | 4.110 | 1,514,000 | 6,179,910 | 4.0818 | 2.463 | 2.463 | 2.469 | 2.439 | 2.481 | 2,507,726 | 2.4643 | 1.24% |
| 2014-03-17 | 0 | 4.030 | 4.020 | 4.030 | 4.000 | 4.090 | 408,500 | 1,646,256 | 4.0300 | 2.433 | 2.427 | 2.433 | 2.415 | 2.469 | 676,622 | 2.4331 | -0.49% |
| 2014-03-14 | 0 | 4.050 | 4.040 | 4.070 | 4.020 | 4.140 | 552,000 | 2,237,005 | 4.0525 | 2.445 | 2.439 | 2.457 | 2.427 | 2.499 | 914,309 | 2.4467 | -0.74% |
| 2014-03-13 | 0 | 4.080 | 4.080 | 4.110 | 4.020 | 4.150 | 291,500 | 1,198,067 | 4.1100 | 2.463 | 2.463 | 2.481 | 2.427 | 2.505 | 482,828 | 2.4814 | -0.97% |
| 2014-03-12 | 0 | 4.120 | 4.120 | 4.150 | 4.050 | 4.150 | 574,682 | 2,358,983 | 4.1048 | 2.487 | 2.487 | 2.505 | 2.445 | 2.505 | 951,879 | 2.4782 | 0.49% |
| 2014-03-11 | 0 | 4.100 | 4.100 | 4.130 | 4.070 | 4.140 | 390,000 | 1,607,032 | 4.1206 | 2.475 | 2.475 | 2.493 | 2.457 | 2.499 | 645,980 | 2.4877 | 0.49% |
| 2014-03-10 | 0 | 4.080 | 4.080 | 4.120 | 4.080 | 4.150 | 693,000 | 2,847,821 | 4.1094 | 2.463 | 2.463 | 2.487 | 2.463 | 2.505 | 1,147,856 | 2.4810 | -1.45% |
| 2014-03-07 | 0 | 4.140 | 4.130 | 4.150 | 4.080 | 4.270 | 1,356,500 | 5,640,015 | 4.1578 | 2.499 | 2.493 | 2.505 | 2.463 | 2.578 | 2,246,849 | 2.5102 | -3.04% |
| 2014-03-06 | 0 | 4.270 | 4.240 | 4.280 | 4.160 | 4.280 | 926,000 | 3,898,145 | 4.2097 | 2.578 | 2.560 | 2.584 | 2.512 | 2.584 | 1,533,787 | 2.5415 | 2.89% |
| 2014-03-05 | 0 | 4.150 | 4.140 | 4.160 | 4.130 | 4.180 | 451,500 | 1,873,606 | 4.1497 | 2.505 | 2.499 | 2.512 | 2.493 | 2.524 | 747,846 | 2.5053 | 0.73% |
| 2014-03-04 | 0 | 4.120 | 4.120 | 4.140 | 4.080 | 4.150 | 946,500 | 3,887,736 | 4.1075 | 2.487 | 2.487 | 2.499 | 2.463 | 2.505 | 1,567,743 | 2.4798 | -1.44% |
| 2014-03-03 | 0 | 4.180 | 4.180 | 4.200 | 4.090 | 4.190 | 267,000 | 1,109,945 | 4.1571 | 2.524 | 2.524 | 2.536 | 2.469 | 2.530 | 442,248 | 2.5098 | 0.00% |
| 2014-02-28 | 0 | 4.180 | 4.150 | 4.180 | 4.110 | 4.210 | 1,221,000 | 5,065,447 | 4.1486 | 2.524 | 2.505 | 2.524 | 2.481 | 2.542 | 2,022,413 | 2.5047 | 1.21% |
| 2014-02-27 | 0 | 4.130 | 4.130 | 4.180 | 4.130 | 4.220 | 556,000 | 2,311,799 | 4.1579 | 2.493 | 2.493 | 2.524 | 2.493 | 2.548 | 920,935 | 2.5103 | 0.00% |
| 2014-02-26 | 0 | 4.130 | 4.110 | 4.160 | 4.070 | 4.250 | 1,414,280 | 5,840,941 | 4.1300 | 2.493 | 2.481 | 2.512 | 2.457 | 2.566 | 2,342,554 | 2.4934 | -1.90% |
| 2014-02-25 | 0 | 4.210 | 4.210 | 4.220 | 4.190 | 4.280 | 479,000 | 2,025,652 | 4.2289 | 2.542 | 2.542 | 2.548 | 2.530 | 2.584 | 793,395 | 2.5531 | -0.47% |
| 2014-02-24 | 0 | 4.230 | 4.230 | 4.240 | 4.210 | 4.380 | 814,500 | 3,473,655 | 4.2648 | 2.554 | 2.554 | 2.560 | 2.542 | 2.644 | 1,349,103 | 2.5748 | -1.40% |
| 2014-02-21 | 0 | 4.290 | 4.270 | 4.290 | 4.260 | 4.360 | 457,500 | 1,967,820 | 4.3012 | 2.590 | 2.578 | 2.590 | 2.572 | 2.632 | 757,784 | 2.5968 | 0.00% |
| 2014-02-20 | 0 | 4.290 | 4.270 | 4.290 | 4.230 | 4.290 | 819,000 | 3,492,882 | 4.2648 | 2.590 | 2.578 | 2.590 | 2.554 | 2.590 | 1,356,557 | 2.5748 | 0.70% |
| 2014-02-19 | 0 | 4.260 | 4.260 | 4.290 | 4.220 | 4.290 | 540,500 | 2,299,515 | 4.2544 | 2.572 | 2.572 | 2.590 | 2.548 | 2.590 | 895,261 | 2.5685 | -1.39% |
| 2014-02-18 | 0 | 4.320 | 4.310 | 4.320 | 4.280 | 4.340 | 270,571 | 1,166,918 | 4.3128 | 2.608 | 2.602 | 2.608 | 2.584 | 2.620 | 448,162 | 2.6038 | -0.23% |
| 2014-02-17 | 0 | 4.330 | 4.320 | 4.330 | 4.310 | 4.370 | 442,000 | 1,914,977 | 4.3325 | 2.614 | 2.608 | 2.614 | 2.602 | 2.638 | 732,110 | 2.6157 | 0.93% |
| 2014-02-14 | 0 | 4.290 | 4.270 | 4.290 | 4.270 | 4.330 | 579,000 | 2,483,055 | 4.2885 | 2.590 | 2.578 | 2.590 | 2.578 | 2.614 | 959,031 | 2.5891 | 0.23% |
| 2014-02-13 | 0 | 4.280 | 4.280 | 4.300 | 4.270 | 4.370 | 471,000 | 2,031,378 | 4.3129 | 2.584 | 2.584 | 2.596 | 2.578 | 2.638 | 780,145 | 2.6038 | -2.06% |
| 2014-02-12 | 0 | 4.370 | 4.350 | 4.370 | 4.270 | 4.380 | 810,234 | 3,523,090 | 4.3482 | 2.638 | 2.626 | 2.638 | 2.578 | 2.644 | 1,342,037 | 2.6252 | 2.34% |
| 2014-02-11 | 0 | 4.270 | 4.270 | 4.280 | 4.250 | 4.310 | 523,000 | 2,234,447 | 4.2724 | 2.578 | 2.578 | 2.584 | 2.566 | 2.602 | 866,275 | 2.5794 | -0.23% |
| 2014-02-10 | 0 | 4.280 | 4.260 | 4.290 | 4.230 | 4.350 | 376,500 | 1,612,615 | 4.2832 | 2.584 | 2.572 | 2.590 | 2.554 | 2.626 | 623,619 | 2.5859 | -0.47% |
| 2014-02-07 | 0 | 4.300 | 4.270 | 4.300 | 4.210 | 4.300 | 644,773 | 2,745,622 | 4.2583 | 2.596 | 2.578 | 2.596 | 2.542 | 2.596 | 1,067,975 | 2.5709 | 2.38% |
| 2014-02-06 | 0 | 4.200 | 4.190 | 4.200 | 4.150 | 4.230 | 674,000 | 2,823,160 | 4.1887 | 2.536 | 2.530 | 2.536 | 2.505 | 2.554 | 1,116,385 | 2.5288 | 1.20% |
| 2014-02-05 | 0 | 4.150 | 4.140 | 4.180 | 4.120 | 4.290 | 753,000 | 3,147,832 | 4.1804 | 2.505 | 2.499 | 2.524 | 2.487 | 2.590 | 1,247,237 | 2.5238 | 0.73% |
| 2014-02-04 | 0 | 4.120 | 4.100 | 4.120 | 4.070 | 4.180 | 1,059,000 | 4,350,095 | 4.1077 | 2.487 | 2.475 | 2.487 | 2.457 | 2.524 | 1,754,083 | 2.4800 | -1.67% |
| 2014-01-30 | 0 | 4.190 | 4.170 | 4.200 | 4.120 | 4.200 | 684,500 | 2,852,680 | 4.1675 | 2.530 | 2.518 | 2.536 | 2.487 | 2.536 | 1,133,777 | 2.5161 | -0.48% |
| 2014-01-29 | 0 | 4.210 | 4.200 | 4.210 | 4.170 | 4.260 | 616,500 | 2,594,762 | 4.2089 | 2.542 | 2.536 | 2.542 | 2.518 | 2.572 | 1,021,145 | 2.5410 | -0.24% |
| 2014-01-28 | 0 | 4.220 | 4.190 | 4.220 | 4.190 | 4.280 | 811,500 | 3,432,600 | 4.2299 | 2.548 | 2.530 | 2.548 | 2.530 | 2.584 | 1,344,134 | 2.5538 | 0.72% |
| 2014-01-27 | 0 | 4.190 | 4.190 | 4.210 | 4.160 | 4.400 | 1,964,000 | 8,309,384 | 4.2308 | 2.530 | 2.530 | 2.542 | 2.512 | 2.656 | 3,253,087 | 2.5543 | -5.63% |
| 2014-01-24 | 0 | 4.440 | 4.430 | 4.450 | 4.430 | 4.510 | 961,500 | 4,300,914 | 4.4731 | 2.681 | 2.675 | 2.687 | 2.675 | 2.723 | 1,592,588 | 2.7006 | -1.11% |
| 2014-01-23 | 0 | 4.490 | 4.480 | 4.510 | 4.480 | 4.620 | 804,500 | 3,633,162 | 4.5160 | 2.711 | 2.705 | 2.723 | 2.705 | 2.789 | 1,332,540 | 2.7265 | -1.97% |
| 2014-01-22 | 0 | 4.580 | 4.570 | 4.610 | 4.540 | 4.610 | 740,000 | 3,392,268 | 4.5841 | 2.765 | 2.759 | 2.783 | 2.741 | 2.783 | 1,225,705 | 2.7676 | 0.22% |
| 2014-01-21 | 0 | 4.570 | 4.560 | 4.590 | 4.540 | 4.610 | 637,000 | 2,919,738 | 4.5836 | 2.759 | 2.753 | 2.771 | 2.741 | 2.783 | 1,055,100 | 2.7673 | 0.44% |
| 2014-01-20 | 0 | 4.550 | 4.520 | 4.560 | 4.520 | 4.600 | 1,049,000 | 4,776,098 | 4.5530 | 2.747 | 2.729 | 2.753 | 2.729 | 2.777 | 1,737,519 | 2.7488 | -0.87% |
| 2014-01-17 | 0 | 4.590 | 4.590 | 4.620 | 4.550 | 4.640 | 626,500 | 2,878,171 | 4.5940 | 2.771 | 2.771 | 2.789 | 2.747 | 2.801 | 1,037,708 | 2.7736 | -0.65% |
| 2014-01-16 | 0 | 4.620 | 4.610 | 4.630 | 4.560 | 4.650 | 1,818,801 | 8,359,702 | 4.5963 | 2.789 | 2.783 | 2.795 | 2.753 | 2.807 | 3,012,585 | 2.7749 | 1.09% |
| 2014-01-15 | 0 | 4.570 | 4.550 | 4.570 | 4.530 | 4.640 | 857,590 | 3,909,605 | 4.5588 | 2.759 | 2.747 | 2.759 | 2.735 | 2.801 | 1,420,476 | 2.7523 | -0.44% |
| 2014-01-14 | 0 | 4.590 | 4.560 | 4.590 | 4.550 | 4.680 | 1,751,500 | 8,045,747 | 4.5936 | 2.771 | 2.753 | 2.771 | 2.747 | 2.825 | 2,901,111 | 2.7733 | -1.50% |
| 2014-01-13 | 0 | 4.660 | 4.640 | 4.660 | 4.560 | 4.720 | 1,073,327 | 4,976,181 | 4.6362 | 2.813 | 2.801 | 2.813 | 2.753 | 2.850 | 1,777,814 | 2.7990 | 1.75% |
| 2014-01-10 | 0 | 4.580 | 4.550 | 4.580 | 4.540 | 4.680 | 775,000 | 3,534,750 | 4.5610 | 2.765 | 2.747 | 2.765 | 2.741 | 2.825 | 1,283,677 | 2.7536 | 1.10% |
| 2014-01-09 | 0 | 4.530 | 4.540 | 4.550 | 4.530 | 4.660 | 1,382,000 | 6,341,225 | 4.5884 | 2.735 | 2.741 | 2.747 | 2.735 | 2.813 | 2,289,086 | 2.7702 | -2.37% |
| 2014-01-08 | 0 | 4.640 | 4.650 | 4.660 | 4.620 | 4.670 | 954,000 | 4,432,038 | 4.6457 | 2.801 | 2.807 | 2.813 | 2.789 | 2.819 | 1,580,165 | 2.8048 | -0.64% |
| 2014-01-07 | 0 | 4.670 | 4.650 | 4.680 | 4.630 | 4.690 | 1,077,500 | 5,023,550 | 4.6622 | 2.819 | 2.807 | 2.825 | 2.795 | 2.832 | 1,784,726 | 2.8147 | 0.21% |
| 2014-01-06 | 0 | 4.660 | 4.650 | 4.660 | 4.650 | 4.740 | 1,315,500 | 6,144,673 | 4.6710 | 2.813 | 2.807 | 2.813 | 2.807 | 2.862 | 2,178,939 | 2.8200 | -1.69% |
| 2014-01-03 | 0 | 4.740 | 4.740 | 4.760 | 4.740 | 4.800 | 1,168,000 | 5,556,590 | 4.7574 | 2.862 | 2.862 | 2.874 | 2.862 | 2.898 | 1,934,626 | 2.8722 | -0.63% |
| 2014-01-02 | 0 | 4.770 | 4.770 | 4.780 | 4.740 | 4.790 | 767,500 | 3,662,042 | 4.7714 | 2.880 | 2.880 | 2.886 | 2.862 | 2.892 | 1,271,255 | 2.8807 | 0.21% |
| 2013-12-31 | 0 | 4.760 | 4.750 | 4.760 | 4.750 | 4.850 | 195,000 | 930,165 | 4.7701 | 2.874 | 2.868 | 2.874 | 2.868 | 2.928 | 322,990 | 2.8799 | 0.42% |
| 2013-12-30 | 0 | 4.740 | 4.740 | 4.780 | 4.700 | 4.800 | 1,091,176 | 5,207,093 | 4.7720 | 2.862 | 2.862 | 2.886 | 2.838 | 2.898 | 1,807,378 | 2.8810 | 0.42% |
| 2013-12-27 | 0 | 4.720 | 4.720 | 4.730 | 4.720 | 4.800 | 741,000 | 3,507,180 | 4.7330 | 2.850 | 2.850 | 2.856 | 2.850 | 2.898 | 1,227,361 | 2.8575 | -0.63% |
| 2013-12-24 | 0 | 4.750 | 4.750 | 4.780 | 4.730 | 4.790 | 115,126 | 549,274 | 4.7711 | 2.868 | 2.868 | 2.886 | 2.856 | 2.892 | 190,690 | 2.8805 | 0.21% |
| 2013-12-23 | 0 | 4.740 | 4.740 | 4.770 | 4.740 | 4.810 | 760,500 | 3,623,705 | 4.7649 | 2.862 | 2.862 | 2.880 | 2.862 | 2.904 | 1,259,660 | 2.8767 | -1.04% |
| 2013-12-20 | 0 | 4.790 | 4.790 | 4.810 | 4.720 | 4.810 | 1,847,500 | 8,806,560 | 4.7667 | 2.892 | 2.892 | 2.904 | 2.850 | 2.904 | 3,060,121 | 2.8778 | 0.42% |
| 2013-12-19 | 0 | 4.770 | 4.760 | 4.770 | 4.750 | 4.850 | 1,656,500 | 7,958,380 | 4.8043 | 2.880 | 2.874 | 2.880 | 2.868 | 2.928 | 2,743,757 | 2.9005 | 0.21% |
| 2013-12-18 | 0 | 4.760 | 4.760 | 4.770 | 4.760 | 4.870 | 1,947,000 | 9,381,470 | 4.8184 | 2.874 | 2.874 | 2.880 | 2.874 | 2.940 | 3,224,929 | 2.9090 | -1.65% |
| 2013-12-17 | 0 | 4.840 | 4.810 | 4.840 | 4.810 | 4.910 | 965,000 | 4,678,930 | 4.8486 | 2.922 | 2.904 | 2.922 | 2.904 | 2.964 | 1,598,385 | 2.9273 | -0.41% |
| 2013-12-16 | 0 | 4.860 | 4.850 | 4.870 | 4.810 | 4.910 | 1,095,047 | 5,322,733 | 4.8607 | 2.934 | 2.928 | 2.940 | 2.904 | 2.964 | 1,813,790 | 2.9346 | -0.82% |
| 2013-12-13 | 0 | 4.900 | 4.880 | 4.910 | 4.830 | 4.910 | 1,548,000 | 7,562,512 | 4.8853 | 2.958 | 2.946 | 2.964 | 2.916 | 2.964 | 2,564,042 | 2.9494 | 0.20% |
| 2013-12-12 | 0 | 4.890 | 4.870 | 4.890 | 4.830 | 4.930 | 3,198,400 | 15,623,930 | 4.8849 | 2.952 | 2.940 | 2.952 | 2.916 | 2.976 | 5,297,695 | 2.9492 | 0.20% |
| 2013-12-11 | 0 | 4.880 | 4.880 | 4.900 | 4.820 | 5.060 | 5,723,356 | 28,086,705 | 4.9074 | 2.946 | 2.946 | 2.958 | 2.910 | 3.055 | 9,479,925 | 2.9628 | 2.74% |
| 2013-12-10 | 0 | 4.750 | 4.730 | 4.750 | 4.720 | 4.810 | 728,000 | 3,460,536 | 4.7535 | 2.868 | 2.856 | 2.868 | 2.850 | 2.904 | 1,205,828 | 2.8698 | -0.42% |
| 2013-12-09 | 0 | 4.770 | 4.770 | 4.790 | 4.750 | 4.810 | 657,000 | 3,143,395 | 4.7845 | 2.880 | 2.880 | 2.892 | 2.868 | 2.904 | 1,088,227 | 2.8885 | -1.24% |
| 2013-12-06 | 0 | 4.830 | 4.800 | 4.830 | 4.770 | 4.870 | 651,500 | 3,133,237 | 4.8093 | 2.916 | 2.898 | 2.916 | 2.880 | 2.940 | 1,079,117 | 2.9035 | 0.00% |
| 2013-12-05 | 0 | 4.830 | 4.830 | 4.840 | 4.820 | 4.930 | 760,000 | 3,686,872 | 4.8511 | 2.916 | 2.916 | 2.922 | 2.910 | 2.976 | 1,258,832 | 2.9288 | -1.02% |
| 2013-12-04 | 0 | 4.880 | 4.880 | 4.910 | 4.860 | 4.940 | 1,666,000 | 8,155,664 | 4.8954 | 2.946 | 2.946 | 2.964 | 2.934 | 2.982 | 2,759,492 | 2.9555 | -0.81% |
| 2013-12-03 | 0 | 4.920 | 4.920 | 4.940 | 4.880 | 4.980 | 1,902,602 | 9,357,957 | 4.9185 | 2.970 | 2.970 | 2.982 | 2.946 | 3.007 | 3,151,390 | 2.9695 | -0.61% |
| 2013-12-02 | 0 | 4.950 | 4.950 | 4.960 | 4.900 | 5.020 | 3,332,250 | 16,532,112 | 4.9612 | 2.988 | 2.988 | 2.995 | 2.958 | 3.031 | 5,519,398 | 2.9953 | 0.61% |
| 2013-11-29 | 0 | 4.920 | 4.960 | 4.970 | 4.830 | 4.970 | 2,914,500 | 14,269,076 | 4.8959 | 2.970 | 2.995 | 3.001 | 2.916 | 3.001 | 4,827,455 | 2.9558 | 1.65% |
| 2013-11-28 | 0 | 4.840 | 4.840 | 4.850 | 4.760 | 4.900 | 1,976,070 | 9,556,900 | 4.8363 | 2.922 | 2.922 | 2.928 | 2.874 | 2.958 | 3,273,079 | 2.9199 | 1.89% |
| 2013-11-27 | 0 | 4.750 | 4.740 | 4.780 | 4.690 | 4.780 | 1,666,500 | 7,882,795 | 4.7302 | 2.868 | 2.862 | 2.886 | 2.832 | 2.886 | 2,760,320 | 2.8558 | 1.28% |
| 2013-11-26 | 0 | 4.690 | 4.680 | 4.710 | 4.650 | 4.720 | 1,628,500 | 7,636,872 | 4.6895 | 2.832 | 2.825 | 2.844 | 2.807 | 2.850 | 2,697,379 | 2.8312 | 0.64% |
| 2013-11-25 | 0 | 4.660 | 4.650 | 4.670 | 4.640 | 4.770 | 3,110,500 | 14,541,000 | 4.6748 | 2.813 | 2.807 | 2.819 | 2.801 | 2.880 | 5,152,101 | 2.8223 | -0.85% |
| 2013-11-22 | 0 | 4.700 | 4.680 | 4.700 | 4.660 | 4.760 | 1,799,000 | 8,468,470 | 4.7073 | 2.838 | 2.825 | 2.838 | 2.813 | 2.874 | 2,979,788 | 2.8420 | -0.63% |
| 2013-11-21 | 0 | 4.730 | 4.720 | 4.740 | 4.700 | 4.820 | 1,920,000 | 9,109,305 | 4.7444 | 2.856 | 2.850 | 2.862 | 2.838 | 2.910 | 3,180,207 | 2.8644 | -1.25% |
| 2013-11-20 | 0 | 4.790 | 4.780 | 4.810 | 4.780 | 4.830 | 674,000 | 3,231,580 | 4.7946 | 2.892 | 2.886 | 2.904 | 2.886 | 2.916 | 1,116,385 | 2.8947 | -0.21% |
| 2013-11-19 | 0 | 4.800 | 4.780 | 4.800 | 4.770 | 4.870 | 663,500 | 3,184,080 | 4.7989 | 2.898 | 2.886 | 2.898 | 2.880 | 2.940 | 1,098,993 | 2.8973 | 0.00% |
| 2013-11-18 | 0 | 4.800 | 4.770 | 4.800 | 4.710 | 4.800 | 1,305,000 | 6,208,708 | 4.7576 | 2.898 | 2.880 | 2.898 | 2.844 | 2.898 | 2,161,547 | 2.8723 | 1.27% |
| 2013-11-15 | 0 | 4.740 | 4.720 | 4.740 | 4.670 | 4.750 | 884,000 | 4,165,615 | 4.7122 | 2.862 | 2.850 | 2.862 | 2.819 | 2.868 | 1,464,220 | 2.8449 | 1.07% |
| 2013-11-14 | 0 | 4.690 | 4.680 | 4.710 | 4.640 | 4.760 | 1,364,500 | 6,400,285 | 4.6906 | 2.832 | 2.825 | 2.844 | 2.801 | 2.874 | 2,260,100 | 2.8319 | -0.42% |
| 2013-11-13 | 0 | 4.710 | 4.690 | 4.710 | 4.670 | 4.830 | 989,946 | 4,672,583 | 4.7200 | 2.844 | 2.832 | 2.844 | 2.819 | 2.916 | 1,639,705 | 2.8496 | -2.69% |
| 2013-11-12 | 0 | 4.840 | 4.820 | 4.840 | 4.760 | 4.870 | 928,500 | 4,481,995 | 4.8271 | 2.922 | 2.910 | 2.922 | 2.874 | 2.940 | 1,537,928 | 2.9143 | 1.47% |
| 2013-11-11 | 0 | 4.770 | 4.770 | 4.780 | 4.750 | 4.840 | 816,000 | 3,898,845 | 4.7780 | 2.880 | 2.880 | 2.886 | 2.868 | 2.922 | 1,351,588 | 2.8846 | -0.83% |
| 2013-11-08 | 0 | 4.810 | 4.780 | 4.810 | 4.750 | 4.820 | 1,251,500 | 5,984,655 | 4.7820 | 2.904 | 2.886 | 2.904 | 2.868 | 2.910 | 2,072,932 | 2.8870 | -1.23% |
| 2013-11-07 | 0 | 4.870 | 4.840 | 4.870 | 4.820 | 4.930 | 1,189,500 | 5,755,555 | 4.8386 | 2.940 | 2.922 | 2.940 | 2.910 | 2.976 | 1,970,238 | 2.9212 | -0.20% |
| 2013-11-06 | 0 | 4.880 | 4.880 | 4.900 | 4.870 | 4.960 | 2,456,500 | 12,063,216 | 4.9107 | 2.946 | 2.946 | 2.958 | 2.940 | 2.995 | 4,068,843 | 2.9648 | -0.81% |
| 2013-11-05 | 0 | 4.920 | 4.910 | 4.930 | 4.880 | 5.020 | 6,420,000 | 31,796,835 | 4.9528 | 2.970 | 2.964 | 2.976 | 2.946 | 3.031 | 10,633,817 | 2.9902 | 0.41% |
| 2013-11-04 | 0 | 4.900 | 4.880 | 4.900 | 4.650 | 4.900 | 3,654,500 | 17,487,556 | 4.7852 | 2.958 | 2.946 | 2.958 | 2.807 | 2.958 | 6,053,160 | 2.8890 | 4.26% |
| 2013-11-01 | 0 | 4.700 | 4.700 | 4.720 | 4.620 | 4.720 | 1,066,500 | 5,011,623 | 4.6991 | 2.838 | 2.838 | 2.850 | 2.789 | 2.850 | 1,766,506 | 2.8370 | -0.42% |
| 2013-10-31 | 0 | 4.720 | 4.720 | 4.730 | 4.570 | 4.740 | 1,787,588 | 8,368,679 | 4.6815 | 2.850 | 2.850 | 2.856 | 2.759 | 2.862 | 2,960,885 | 2.8264 | 2.16% |
| 2013-10-30 | 0 | 4.620 | 4.580 | 4.620 | 4.500 | 4.630 | 1,082,500 | 4,925,091 | 4.5497 | 2.789 | 2.765 | 2.789 | 2.717 | 2.795 | 1,793,007 | 2.7468 | 2.21% |
| 2013-10-29 | 0 | 4.520 | 4.520 | 4.550 | 4.480 | 4.590 | 2,179,000 | 9,851,737 | 4.5212 | 2.729 | 2.729 | 2.747 | 2.705 | 2.771 | 3,609,204 | 2.7296 | 0.22% |
| 2013-10-28 | 0 | 4.510 | 4.500 | 4.520 | 4.400 | 4.550 | 1,576,000 | 7,079,468 | 4.4920 | 2.723 | 2.717 | 2.729 | 2.656 | 2.747 | 2,610,420 | 2.7120 | -0.22% |
| 2013-10-25 | 0 | 4.520 | 4.490 | 4.520 | 4.490 | 4.650 | 1,459,000 | 6,596,437 | 4.5212 | 2.729 | 2.711 | 2.729 | 2.711 | 2.807 | 2,416,626 | 2.7296 | -0.22% |
| 2013-10-24 | 0 | 4.530 | 4.530 | 4.550 | 4.520 | 4.610 | 1,750,794 | 7,956,586 | 4.5446 | 2.735 | 2.735 | 2.747 | 2.729 | 2.783 | 2,899,941 | 2.7437 | -0.88% |
| 2013-10-23 | 0 | 4.570 | 4.550 | 4.580 | 4.550 | 4.760 | 1,235,500 | 5,753,842 | 4.6571 | 2.759 | 2.747 | 2.765 | 2.747 | 2.874 | 2,046,430 | 2.8116 | -3.79% |
| 2013-10-22 | 0 | 4.750 | 4.730 | 4.760 | 4.700 | 4.770 | 1,242,500 | 5,883,982 | 4.7356 | 2.868 | 2.856 | 2.874 | 2.838 | 2.880 | 2,058,025 | 2.8590 | -1.04% |
| 2013-10-21 | 0 | 4.800 | 4.790 | 4.800 | 4.640 | 4.840 | 2,643,500 | 12,486,032 | 4.7233 | 2.898 | 2.892 | 2.898 | 2.801 | 2.922 | 4,378,582 | 2.8516 | 2.35% |
| 2013-10-18 | 0 | 4.690 | 4.670 | 4.690 | 4.600 | 4.690 | 1,851,500 | 8,596,432 | 4.6430 | 2.832 | 2.819 | 2.832 | 2.777 | 2.832 | 3,066,746 | 2.8031 | 1.30% |
| 2013-10-17 | 0 | 4.630 | 4.620 | 4.630 | 4.530 | 4.690 | 1,959,500 | 9,050,862 | 4.6190 | 2.795 | 2.789 | 2.795 | 2.735 | 2.832 | 3,245,633 | 2.7886 | 2.21% |
| 2013-10-16 | 0 | 4.530 | 4.500 | 4.530 | 4.470 | 4.620 | 2,219,200 | 10,005,199 | 4.5085 | 2.735 | 2.717 | 2.735 | 2.699 | 2.789 | 3,675,789 | 2.7219 | -1.95% |
| 2013-10-15 | 0 | 4.620 | 4.590 | 4.620 | 4.580 | 4.620 | 1,662,500 | 7,654,117 | 4.6040 | 2.789 | 2.771 | 2.789 | 2.765 | 2.789 | 2,753,695 | 2.7796 | 0.65% |
| 2013-10-11 | 0 | 4.590 | 4.590 | 4.600 | 4.570 | 4.640 | 634,133 | 2,913,972 | 4.5952 | 2.771 | 2.771 | 2.777 | 2.759 | 2.801 | 1,050,351 | 2.7743 | 0.22% |
| 2013-10-10 | 0 | 4.580 | 4.570 | 4.590 | 4.550 | 4.600 | 1,770,500 | 8,095,927 | 4.5727 | 2.765 | 2.759 | 2.771 | 2.747 | 2.777 | 2,932,581 | 2.7607 | 0.44% |
| 2013-10-09 | 0 | 4.560 | 4.560 | 4.570 | 4.520 | 4.580 | 820,500 | 3,739,480 | 4.5576 | 2.753 | 2.753 | 2.759 | 2.729 | 2.765 | 1,359,042 | 2.7516 | -0.44% |
| 2013-10-08 | 0 | 4.580 | 4.580 | 4.590 | 4.520 | 4.630 | 2,361,000 | 10,772,747 | 4.5628 | 2.765 | 2.765 | 2.771 | 2.729 | 2.795 | 3,910,661 | 2.7547 | 0.88% |
| 2013-10-07 | 0 | 4.540 | 4.510 | 4.540 | 4.500 | 4.550 | 615,500 | 2,791,270 | 4.5350 | 2.741 | 2.723 | 2.741 | 2.717 | 2.747 | 1,019,488 | 2.7379 | 0.89% |
| 2013-10-04 | 0 | 4.500 | 4.490 | 4.500 | 4.490 | 4.560 | 1,345,500 | 6,088,610 | 4.5252 | 2.717 | 2.711 | 2.717 | 2.711 | 2.753 | 2,228,629 | 2.7320 | -1.10% |
| 2013-10-03 | 0 | 4.550 | 4.530 | 4.550 | 4.520 | 4.560 | 988,000 | 4,487,137 | 4.5416 | 2.747 | 2.735 | 2.747 | 2.729 | 2.753 | 1,636,481 | 2.7419 | -0.44% |
| 2013-10-02 | 0 | 4.570 | 4.550 | 4.570 | 4.540 | 4.600 | 1,492,500 | 6,818,441 | 4.5685 | 2.759 | 2.747 | 2.759 | 2.741 | 2.777 | 2,472,114 | 2.7581 | 0.44% |
| 2013-09-30 | 0 | 4.550 | 4.550 | 4.560 | 4.460 | 4.560 | 1,970,000 | 8,903,237 | 4.5194 | 2.747 | 2.747 | 2.753 | 2.693 | 2.753 | 3,263,025 | 2.7285 | -0.22% |
| 2013-09-27 | 0 | 4.560 | 4.550 | 4.560 | 4.520 | 4.620 | 1,654,000 | 7,554,695 | 4.5675 | 2.753 | 2.747 | 2.753 | 2.729 | 2.789 | 2,739,616 | 2.7576 | 0.00% |
| 2013-09-26 | 0 | 4.560 | 4.560 | 4.590 | 4.480 | 4.620 | 3,572,500 | 16,296,632 | 4.5617 | 2.753 | 2.753 | 2.771 | 2.705 | 2.789 | 5,917,338 | 2.7540 | 1.11% |
| 2013-09-25 | 0 | 4.510 | 4.500 | 4.510 | 4.480 | 4.530 | 1,970,882 | 8,868,817 | 4.4999 | 2.723 | 2.717 | 2.723 | 2.705 | 2.735 | 3,264,486 | 2.7168 | 0.89% |
| 2013-09-24 | 0 | 4.470 | 4.470 | 4.480 | 4.450 | 4.600 | 4,718,750 | 21,247,867 | 4.5029 | 2.699 | 2.699 | 2.705 | 2.687 | 2.777 | 7,815,938 | 2.7185 | 1.59% |
| 2013-09-23 | 0 | 4.400 | 4.390 | 4.400 | 4.350 | 4.430 | 930,000 | 4,068,550 | 4.3748 | 2.656 | 2.650 | 2.656 | 2.626 | 2.675 | 1,540,413 | 2.6412 | 0.23% |
| 2013-09-19 | 0 | 4.390 | 4.380 | 4.390 | 4.320 | 4.410 | 1,889,500 | 8,241,862 | 4.3619 | 2.650 | 2.644 | 2.650 | 2.608 | 2.662 | 3,129,688 | 2.6334 | 0.92% |
| 2013-09-18 | 0 | 4.350 | 4.340 | 4.350 | 4.320 | 4.390 | 937,500 | 4,076,650 | 4.3484 | 2.626 | 2.620 | 2.626 | 2.608 | 2.650 | 1,552,835 | 2.6253 | -0.23% |
| 2013-09-17 | 0 | 4.360 | 4.360 | 4.370 | 4.350 | 4.400 | 884,000 | 3,858,997 | 4.3654 | 2.632 | 2.632 | 2.638 | 2.626 | 2.656 | 1,464,220 | 2.6355 | -0.91% |
| 2013-09-16 | 0 | 4.400 | 4.390 | 4.400 | 4.380 | 4.420 | 992,000 | 4,360,427 | 4.3956 | 2.656 | 2.650 | 2.656 | 2.644 | 2.669 | 1,643,107 | 2.6538 | 0.69% |
| 2013-09-13 | 0 | 4.370 | 4.360 | 4.380 | 4.350 | 4.400 | 770,500 | 3,366,606 | 4.3694 | 2.638 | 2.632 | 2.644 | 2.626 | 2.656 | 1,276,224 | 2.6379 | -0.46% |
| 2013-09-12 | 0 | 4.390 | 4.390 | 4.400 | 4.350 | 4.410 | 3,610,000 | 15,861,105 | 4.3937 | 2.650 | 2.650 | 2.656 | 2.626 | 2.662 | 5,979,452 | 2.6526 | 0.69% |
| 2013-09-11 | 0 | 4.360 | 4.350 | 4.360 | 4.340 | 4.420 | 1,183,814 | 5,200,536 | 4.3930 | 2.632 | 2.626 | 2.632 | 2.620 | 2.669 | 1,960,820 | 2.6522 | -1.13% |
| 2013-09-10 | 0 | 4.410 | 4.370 | 4.410 | 4.350 | 4.440 | 1,448,000 | 6,358,880 | 4.3915 | 2.662 | 2.638 | 2.662 | 2.626 | 2.681 | 2,398,406 | 2.6513 | 0.68% |
| 2013-09-09 | 0 | 4.380 | 4.380 | 4.410 | 4.370 | 4.450 | 815,000 | 3,591,021 | 4.4062 | 2.644 | 2.644 | 2.662 | 2.638 | 2.687 | 1,349,932 | 2.6602 | -1.13% |
| 2013-09-06 | 0 | 4.430 | 4.420 | 4.440 | 4.390 | 4.460 | 2,599,500 | 11,486,447 | 4.4187 | 2.675 | 2.669 | 2.681 | 2.650 | 2.693 | 4,305,702 | 2.6677 | 0.45% |
| 2013-09-05 | 0 | 4.410 | 4.380 | 4.410 | 4.370 | 4.430 | 1,223,500 | 5,377,447 | 4.3951 | 2.662 | 2.644 | 2.662 | 2.638 | 2.675 | 2,026,554 | 2.6535 | -0.90% |
| 2013-09-04 | 0 | 4.450 | 4.420 | 4.450 | 4.380 | 4.470 | 1,830,000 | 8,089,177 | 4.4203 | 2.687 | 2.669 | 2.687 | 2.644 | 2.699 | 3,031,135 | 2.6687 | 1.37% |
| 2013-09-03 | 0 | 4.390 | 4.380 | 4.390 | 4.370 | 4.450 | 2,491,500 | 10,965,873 | 4.4013 | 2.650 | 2.644 | 2.650 | 2.638 | 2.687 | 4,126,815 | 2.6572 | 1.15% |
| 2013-09-02 | 0 | 4.340 | 4.340 | 4.360 | 4.310 | 4.420 | 1,537,000 | 6,700,300 | 4.3593 | 2.620 | 2.620 | 2.632 | 2.602 | 2.669 | 2,545,822 | 2.6319 | -1.14% |
| 2013-08-30 | 0 | 4.390 | 4.380 | 4.390 | 4.370 | 4.500 | 1,478,000 | 6,525,086 | 4.4148 | 2.650 | 2.644 | 2.650 | 2.638 | 2.717 | 2,448,097 | 2.6654 | -1.57% |
| 2013-08-29 | 0 | 4.460 | 4.450 | 4.470 | 4.370 | 4.470 | 3,043,500 | 13,438,050 | 4.4153 | 2.693 | 2.687 | 2.699 | 2.638 | 2.699 | 5,041,125 | 2.6657 | 3.48% |
| 2013-08-28 | 0 | 4.310 | 4.300 | 4.310 | 4.290 | 4.470 | 4,206,000 | 18,320,000 | 4.3557 | 2.602 | 2.596 | 2.602 | 2.590 | 2.699 | 6,966,641 | 2.6297 | -4.43% |
| 2013-08-27 | 0 | 4.510 | 4.500 | 4.510 | 4.440 | 4.550 | 3,330,000 | 14,947,705 | 4.4888 | 2.723 | 2.717 | 2.723 | 2.681 | 2.747 | 5,515,671 | 2.7100 | 1.35% |
| 2013-08-26 | 0 | 4.450 | 4.430 | 4.460 | 4.350 | 4.800 | 10,600,500 | 47,105,775 | 4.4437 | 2.687 | 2.675 | 2.693 | 2.626 | 2.898 | 17,558,221 | 2.6828 | -8.62% |
| 2013-08-23 | 0 | 4.870 | 4.860 | 4.880 | 4.800 | 4.910 | 1,906,500 | 9,266,710 | 4.8606 | 2.940 | 2.934 | 2.946 | 2.898 | 2.964 | 3,157,846 | 2.9345 | 1.25% |
| 2013-08-22 | 0 | 4.810 | 4.800 | 4.810 | 4.750 | 4.850 | 1,552,000 | 7,454,665 | 4.8033 | 2.904 | 2.898 | 2.904 | 2.868 | 2.928 | 2,570,667 | 2.8999 | -0.21% |
| 2013-08-21 | 0 | 4.820 | 4.800 | 4.820 | 4.690 | 4.930 | 1,397,000 | 6,645,390 | 4.7569 | 2.910 | 2.898 | 2.910 | 2.832 | 2.976 | 2,313,932 | 2.8719 | -0.82% |
| 2013-08-20 | 0 | 4.860 | 4.850 | 4.880 | 4.800 | 5.090 | 2,925,000 | 14,434,572 | 4.9349 | 2.934 | 2.928 | 2.946 | 2.898 | 3.073 | 4,844,847 | 2.9794 | -1.82% |
| 2013-08-19 | 0 | 4.950 | 4.940 | 4.980 | 4.940 | 5.000 | 639,000 | 3,169,820 | 4.9606 | 2.988 | 2.982 | 3.007 | 2.982 | 3.019 | 1,058,413 | 2.9949 | -0.80% |
| 2013-08-16 | 0 | 4.990 | 4.990 | 5.000 | 4.850 | 5.000 | 2,428,000 | 12,041,965 | 4.9596 | 3.013 | 3.013 | 3.019 | 2.928 | 3.019 | 4,021,637 | 2.9943 | 0.00% |
| 2013-08-15 | 0 | 4.990 | 4.990 | 5.000 | 4.960 | 5.070 | 1,469,500 | 7,364,209 | 5.0114 | 3.013 | 3.013 | 3.019 | 2.995 | 3.061 | 2,434,018 | 3.0255 | -1.38% |
| 2013-08-13 | 0 | 5.060 | 5.050 | 5.060 | 4.910 | 5.130 | 3,058,138 | 15,435,924 | 5.0475 | 3.055 | 3.049 | 3.055 | 2.964 | 3.097 | 5,065,371 | 3.0473 | 2.64% |
| 2013-08-12 | 0 | 4.930 | 4.920 | 4.940 | 4.860 | 4.960 | 2,111,000 | 10,381,830 | 4.9180 | 2.976 | 2.970 | 2.982 | 2.934 | 2.995 | 3,496,571 | 2.9691 | 0.82% |
| 2013-08-09 | 0 | 4.890 | 4.880 | 4.900 | 4.850 | 4.960 | 1,739,500 | 8,521,184 | 4.8986 | 2.952 | 2.946 | 2.958 | 2.928 | 2.995 | 2,881,234 | 2.9575 | 0.62% |
| 2013-08-08 | 0 | 4.860 | 4.840 | 4.870 | 4.850 | 4.930 | 825,500 | 4,019,260 | 4.8689 | 2.934 | 2.922 | 2.940 | 2.928 | 2.976 | 1,367,323 | 2.9395 | 0.00% |
| 2013-08-07 | 0 | 4.860 | 4.830 | 4.860 | 4.840 | 4.960 | 2,497,000 | 12,249,707 | 4.9058 | 2.934 | 2.916 | 2.934 | 2.922 | 2.995 | 4,135,925 | 2.9618 | -1.02% |
| 2013-08-06 | 0 | 4.910 | 4.900 | 4.910 | 4.850 | 5.000 | 2,729,500 | 13,412,637 | 4.9140 | 2.964 | 2.958 | 2.964 | 2.928 | 3.019 | 4,521,029 | 2.9667 | -1.01% |
| 2013-08-05 | 0 | 4.960 | 4.940 | 4.960 | 4.640 | 4.970 | 4,936,000 | 23,791,518 | 4.8200 | 2.995 | 2.982 | 2.995 | 2.801 | 3.001 | 8,175,782 | 2.9100 | 5.08% |
| 2013-08-02 | 0 | 4.720 | 4.710 | 4.730 | 4.710 | 4.810 | 1,326,000 | 6,293,346 | 4.7461 | 2.850 | 2.844 | 2.856 | 2.844 | 2.904 | 2,196,330 | 2.8654 | 0.85% |
| 2013-08-01 | 0 | 4.680 | 4.650 | 4.690 | 4.650 | 4.720 | 937,500 | 4,392,616 | 4.6855 | 2.825 | 2.807 | 2.832 | 2.807 | 2.850 | 1,552,835 | 2.8288 | 0.21% |
| 2013-07-31 | 0 | 4.670 | 4.650 | 4.680 | 4.590 | 4.720 | 1,805,500 | 8,425,939 | 4.6668 | 2.819 | 2.807 | 2.825 | 2.771 | 2.850 | 2,990,554 | 2.8175 | 1.30% |
| 2013-07-30 | 0 | 4.610 | 4.610 | 4.620 | 4.570 | 4.650 | 699,000 | 3,216,451 | 4.6015 | 2.783 | 2.783 | 2.789 | 2.759 | 2.807 | 1,157,794 | 2.7781 | 0.22% |
| 2013-07-29 | 0 | 4.600 | 4.570 | 4.610 | 4.570 | 4.750 | 2,381,000 | 11,147,338 | 4.6818 | 2.777 | 2.759 | 2.783 | 2.759 | 2.868 | 3,943,788 | 2.8266 | -3.16% |
| 2013-07-26 | 0 | 4.750 | 4.750 | 4.760 | 4.600 | 4.770 | 1,764,000 | 8,359,185 | 4.7388 | 2.868 | 2.868 | 2.874 | 2.777 | 2.880 | 2,921,815 | 2.8610 | 2.37% |
| 2013-07-25 | 0 | 4.640 | 4.630 | 4.650 | 4.620 | 4.660 | 915,500 | 4,244,285 | 4.6360 | 2.801 | 2.795 | 2.807 | 2.789 | 2.813 | 1,516,396 | 2.7989 | -0.43% |
| 2013-07-24 | 0 | 4.660 | 4.640 | 4.670 | 4.600 | 4.710 | 748,000 | 3,476,345 | 4.6475 | 2.813 | 2.801 | 2.819 | 2.777 | 2.844 | 1,238,956 | 2.8059 | -0.21% |
| 2013-07-23 | 0 | 4.670 | 4.660 | 4.670 | 4.550 | 4.710 | 2,137,000 | 9,931,126 | 4.6472 | 2.819 | 2.813 | 2.819 | 2.747 | 2.844 | 3,539,637 | 2.8057 | 2.41% |
| 2013-07-22 | 0 | 4.560 | 4.550 | 4.560 | 4.530 | 4.600 | 401,500 | 1,835,270 | 4.5710 | 2.753 | 2.747 | 2.753 | 2.735 | 2.777 | 665,028 | 2.7597 | -0.87% |
| 2013-07-19 | 0 | 4.600 | 4.590 | 4.600 | 4.500 | 4.750 | 3,486,222 | 16,080,904 | 4.6127 | 2.777 | 2.771 | 2.777 | 2.717 | 2.868 | 5,774,431 | 2.7848 | 0.00% |
| 2013-07-18 | 0 | 4.600 | 4.600 | 4.630 | 4.600 | 4.750 | 1,227,500 | 5,716,025 | 4.6566 | 2.777 | 2.777 | 2.795 | 2.777 | 2.868 | 2,033,179 | 2.8114 | -2.95% |
| 2013-07-17 | 0 | 4.740 | 4.740 | 4.750 | 4.700 | 4.820 | 2,635,600 | 12,569,660 | 4.7692 | 2.862 | 2.862 | 2.868 | 2.838 | 2.910 | 4,365,497 | 2.8793 | -0.21% |
| 2013-07-16 | 0 | 4.750 | 4.730 | 4.750 | 4.490 | 4.750 | 3,708,500 | 17,190,797 | 4.6355 | 2.868 | 2.856 | 2.868 | 2.711 | 2.868 | 6,142,603 | 2.7986 | 5.09% |
| 2013-07-15 | 0 | 4.520 | 4.520 | 4.540 | 4.380 | 4.540 | 2,584,383 | 11,599,393 | 4.4883 | 2.729 | 2.729 | 2.741 | 2.644 | 2.741 | 4,280,663 | 2.7097 | 1.35% |
| 2013-07-12 | 0 | 4.460 | 4.440 | 4.460 | 4.370 | 4.550 | 1,304,000 | 5,801,034 | 4.4486 | 2.693 | 2.681 | 2.693 | 2.638 | 2.747 | 2,159,891 | 2.6858 | 0.45% |
| 2013-07-11 | 0 | 4.440 | 4.430 | 4.440 | 4.280 | 4.490 | 2,402,382 | 10,536,495 | 4.3859 | 2.681 | 2.675 | 2.681 | 2.584 | 2.711 | 3,979,204 | 2.6479 | 3.26% |
| 2013-07-10 | 0 | 4.300 | 4.270 | 4.300 | 4.270 | 4.500 | 2,835,500 | 12,263,848 | 4.3251 | 2.596 | 2.578 | 2.596 | 2.578 | 2.717 | 4,696,602 | 2.6112 | -1.60% |
| 2013-07-09 | 0 | 4.370 | 4.340 | 4.370 | 4.280 | 4.420 | 1,386,000 | 6,022,808 | 4.3455 | 2.638 | 2.620 | 2.638 | 2.584 | 2.669 | 2,295,712 | 2.6235 | 0.23% |
| 2013-07-08 | 0 | 4.360 | 4.340 | 4.380 | 4.270 | 4.420 | 2,511,000 | 10,866,965 | 4.3277 | 2.632 | 2.620 | 2.644 | 2.578 | 2.669 | 4,159,114 | 2.6128 | -0.68% |
| 2013-07-05 | 0 | 4.390 | 4.390 | 4.400 | 4.370 | 4.490 | 1,577,501 | 6,965,056 | 4.4152 | 2.650 | 2.650 | 2.656 | 2.638 | 2.711 | 2,612,906 | 2.6656 | -0.23% |
| 2013-07-04 | 0 | 4.400 | 4.400 | 4.410 | 4.370 | 4.540 | 2,165,910 | 9,628,375 | 4.4454 | 2.656 | 2.656 | 2.662 | 2.638 | 2.741 | 3,587,522 | 2.6839 | -0.90% |
| 2013-07-03 | 0 | 4.440 | 4.440 | 4.450 | 4.390 | 4.700 | 3,365,836 | 15,143,608 | 4.4992 | 2.681 | 2.681 | 2.687 | 2.650 | 2.838 | 5,575,029 | 2.7163 | -5.53% |
| 2013-07-02 | 0 | 4.700 | 4.690 | 4.700 | 4.520 | 4.740 | 2,512,000 | 11,697,766 | 4.6568 | 2.838 | 2.832 | 2.838 | 2.729 | 2.862 | 4,160,771 | 2.8114 | 0.86% |
| 2013-06-28 | 0 | 4.660 | 4.630 | 4.660 | 4.530 | 4.730 | 1,922,000 | 8,924,163 | 4.6432 | 2.813 | 2.795 | 2.813 | 2.735 | 2.856 | 3,183,520 | 2.8032 | -0.43% |
| 2013-06-27 | 0 | 4.680 | 4.660 | 4.680 | 4.610 | 4.880 | 4,320,621 | 20,528,031 | 4.7512 | 2.825 | 2.813 | 2.825 | 2.783 | 2.946 | 7,156,494 | 2.8684 | 1.74% |
| 2013-06-26 | 0 | 4.600 | 4.600 | 4.610 | 4.460 | 4.670 | 2,253,500 | 10,288,242 | 4.5655 | 2.777 | 2.777 | 2.783 | 2.693 | 2.819 | 3,732,602 | 2.7563 | 3.14% |
| 2013-06-25 | 0 | 4.460 | 4.450 | 4.460 | 4.210 | 4.670 | 5,000,222 | 22,408,479 | 4.4815 | 2.693 | 2.687 | 2.693 | 2.542 | 2.819 | 8,282,157 | 2.7056 | -1.55% |
| 2013-06-24 | 0 | 4.530 | 4.520 | 4.530 | 4.500 | 4.860 | 3,270,000 | 15,046,965 | 4.6015 | 2.735 | 2.729 | 2.735 | 2.717 | 2.934 | 5,416,290 | 2.7781 | -6.02% |
| 2013-06-21 | 0 | 4.820 | 4.790 | 4.820 | 4.660 | 4.880 | 4,498,000 | 21,379,420 | 4.7531 | 2.910 | 2.892 | 2.910 | 2.813 | 2.946 | 7,450,297 | 2.8696 | -1.23% |
| 2013-06-20 | 0 | 4.880 | 4.860 | 4.880 | 4.740 | 4.900 | 3,243,000 | 15,623,306 | 4.8175 | 2.946 | 2.934 | 2.946 | 2.862 | 2.958 | 5,371,568 | 2.9085 | 1.04% |
| 2013-06-19 | 0 | 4.830 | 4.820 | 4.830 | 4.730 | 5.020 | 3,574,500 | 17,342,885 | 4.8518 | 2.916 | 2.910 | 2.916 | 2.856 | 3.031 | 5,920,651 | 2.9292 | -1.83% |
| 2013-06-18 | 0 | 4.920 | 4.920 | 4.930 | 4.740 | 4.930 | 2,656,500 | 12,881,100 | 4.8489 | 2.970 | 2.970 | 2.976 | 2.862 | 2.976 | 4,400,114 | 2.9274 | 3.36% |
| 2013-06-17 | 0 | 4.760 | 4.760 | 4.770 | 4.690 | 4.820 | 2,568,000 | 12,251,990 | 4.7710 | 2.874 | 2.874 | 2.880 | 2.832 | 2.910 | 4,253,527 | 2.8804 | 1.06% |
| 2013-06-14 | 0 | 4.710 | 4.710 | 4.720 | 4.700 | 4.960 | 4,486,500 | 21,619,072 | 4.8187 | 2.844 | 2.844 | 2.850 | 2.838 | 2.995 | 7,431,249 | 2.9092 | -3.48% |
| 2013-06-13 | 0 | 4.880 | 4.870 | 4.880 | 4.430 | 4.890 | 6,761,708 | 31,652,178 | 4.6811 | 2.946 | 2.940 | 2.946 | 2.675 | 2.952 | 11,199,808 | 2.8261 | 3.17% |
| 2013-06-11 | 0 | 4.730 | 4.730 | 4.740 | 4.700 | 5.080 | 11,426,810 | 55,590,812 | 4.8649 | 2.856 | 2.856 | 2.862 | 2.838 | 3.067 | 18,926,886 | 2.9371 | 2.16% |
| 2013-06-10 | 0 | 4.630 | 4.620 | 4.630 | 4.620 | 4.850 | 5,440,500 | 25,764,600 | 4.7357 | 2.795 | 2.789 | 2.795 | 2.789 | 2.928 | 9,011,415 | 2.8591 | 1.76% |
| 2013-06-07 | 0 | 4.550 | 4.550 | 4.560 | 4.440 | 5.030 | 9,046,245 | 41,752,732 | 4.6155 | 2.747 | 2.747 | 2.753 | 2.681 | 3.037 | 14,983,818 | 2.7865 | -5.99% |
| 2013-06-06 | 0 | 4.840 | 4.820 | 4.840 | 4.820 | 5.010 | 3,742,883 | 18,318,472 | 4.8942 | 2.922 | 2.910 | 2.922 | 2.910 | 3.025 | 6,199,553 | 2.9548 | -4.16% |
| 2013-06-05 | 0 | 5.050 | 5.010 | 5.050 | 4.920 | 5.210 | 3,751,766 | 18,950,129 | 5.0510 | 3.049 | 3.025 | 3.049 | 2.970 | 3.145 | 6,214,267 | 3.0495 | -1.94% |
| 2013-06-04 | 0 | 5.150 | 5.130 | 5.150 | 5.080 | 5.210 | 2,683,383 | 13,803,790 | 5.1442 | 3.109 | 3.097 | 3.109 | 3.067 | 3.145 | 4,444,642 | 3.1057 | -0.77% |
| 2013-06-03 | 0 | 5.190 | 5.190 | 5.200 | 5.010 | 5.280 | 5,092,500 | 26,350,946 | 5.1745 | 3.133 | 3.133 | 3.139 | 3.025 | 3.188 | 8,435,002 | 3.1240 | 2.77% |
| 2013-05-31 | 0 | 5.050 | 5.060 | 5.120 | 5.040 | 5.220 | 3,044,125 | 15,615,788 | 5.1298 | 3.049 | 3.055 | 3.091 | 3.043 | 3.151 | 5,042,160 | 3.0970 | 0.00% |
| 2013-05-30 | 0 | 5.050 | 5.030 | 5.050 | 4.980 | 5.200 | 3,287,000 | 16,640,830 | 5.0626 | 3.049 | 3.037 | 3.049 | 3.007 | 3.139 | 5,444,448 | 3.0565 | -1.24% |
| 2013-05-29 | 0 | 5.270 | 5.250 | 5.290 | 5.250 | 5.480 | 2,356,500 | 12,559,211 | 5.3296 | 3.087 | 3.075 | 3.099 | 3.075 | 3.210 | 4,022,693 | 3.1221 | -2.77% |
| 2013-05-28 | 0 | 5.420 | 5.410 | 5.430 | 5.280 | 5.510 | 3,023,000 | 16,420,203 | 5.4318 | 3.175 | 3.169 | 3.181 | 3.093 | 3.228 | 5,160,451 | 3.1819 | 0.00% |
| 2013-05-27 | 0 | 5.420 | 5.400 | 5.420 | 5.050 | 5.450 | 4,880,000 | 26,003,502 | 5.3286 | 3.175 | 3.163 | 3.175 | 2.958 | 3.193 | 8,330,466 | 3.1215 | 7.33% |
| 2013-05-24 | 0 | 5.050 | 5.030 | 5.050 | 4.920 | 5.080 | 1,625,500 | 8,141,580 | 5.0087 | 2.958 | 2.947 | 2.958 | 2.882 | 2.976 | 2,774,830 | 2.9341 | 1.61% |
| 2013-05-23 | 0 | 4.970 | 4.960 | 4.970 | 4.900 | 5.150 | 3,112,000 | 15,590,950 | 5.0099 | 2.911 | 2.906 | 2.911 | 2.870 | 3.017 | 5,312,379 | 2.9348 | -2.55% |
| 2013-05-22 | 0 | 5.100 | 5.080 | 5.100 | 4.930 | 5.200 | 2,471,000 | 12,411,362 | 5.0228 | 2.988 | 2.976 | 2.988 | 2.888 | 3.046 | 4,218,152 | 2.9424 | -0.20% |
| 2013-05-21 | 0 | 5.110 | 5.110 | 5.120 | 5.060 | 5.180 | 1,724,000 | 8,836,445 | 5.1255 | 2.993 | 2.993 | 2.999 | 2.964 | 3.034 | 2,942,976 | 3.0026 | -1.35% |
| 2013-05-20 | 0 | 5.180 | 5.170 | 5.190 | 5.100 | 5.240 | 2,640,171 | 13,621,223 | 5.1592 | 3.034 | 3.029 | 3.040 | 2.988 | 3.070 | 4,506,937 | 3.0223 | 0.39% |
| 2013-05-16 | 0 | 5.160 | 5.140 | 5.150 | 4.910 | 5.190 | 5,387,500 | 27,376,335 | 5.0815 | 3.023 | 3.011 | 3.017 | 2.876 | 3.040 | 9,196,800 | 2.9767 | 2.58% |
| 2013-05-15 | 0 | 5.030 | 5.000 | 5.050 | 4.900 | 5.060 | 5,523,588 | 27,610,125 | 4.9986 | 2.947 | 2.929 | 2.958 | 2.870 | 2.964 | 9,429,111 | 2.9282 | 3.07% |
| 2013-05-14 | 0 | 4.880 | 4.880 | 4.890 | 4.810 | 4.980 | 3,997,000 | 19,631,905 | 4.9117 | 2.859 | 2.859 | 2.865 | 2.818 | 2.917 | 6,823,130 | 2.8773 | 1.46% |
| 2013-05-13 | 0 | 4.810 | 4.800 | 4.810 | 4.770 | 4.940 | 5,805,602 | 28,171,004 | 4.8524 | 2.818 | 2.812 | 2.818 | 2.794 | 2.894 | 9,910,527 | 2.8425 | 0.00% |
| 2013-05-10 | 0 | 4.810 | 4.810 | 4.830 | 4.430 | 4.890 | 12,393,250 | 58,262,140 | 4.7011 | 2.818 | 2.818 | 2.829 | 2.595 | 2.865 | 21,156,055 | 2.7539 | 9.57% |
| 2013-05-09 | 0 | 4.390 | 4.390 | 4.400 | 4.290 | 4.410 | 1,722,000 | 7,531,070 | 4.3734 | 2.572 | 2.572 | 2.578 | 2.513 | 2.583 | 2,939,562 | 2.5620 | 0.92% |
| 2013-05-08 | 0 | 4.350 | 4.330 | 4.350 | 4.300 | 4.380 | 2,271,900 | 9,868,667 | 4.3438 | 2.548 | 2.537 | 2.548 | 2.519 | 2.566 | 3,878,276 | 2.5446 | 1.16% |
| 2013-05-07 | 0 | 4.300 | 4.290 | 4.300 | 4.270 | 4.350 | 1,830,900 | 7,878,426 | 4.3030 | 2.519 | 2.513 | 2.519 | 2.501 | 2.548 | 3,125,461 | 2.5207 | -1.15% |
| 2013-05-06 | 0 | 4.350 | 4.340 | 4.350 | 4.320 | 4.380 | 1,192,500 | 5,186,805 | 4.3495 | 2.548 | 2.542 | 2.548 | 2.531 | 2.566 | 2,035,672 | 2.5480 | 1.16% |
| 2013-05-03 | 0 | 4.300 | 4.280 | 4.310 | 4.220 | 4.430 | 1,651,500 | 7,170,234 | 4.3416 | 2.519 | 2.507 | 2.525 | 2.472 | 2.595 | 2,819,214 | 2.5433 | 0.70% |
| 2013-05-02 | 0 | 4.270 | 4.270 | 4.280 | 4.190 | 4.280 | 683,000 | 2,903,092 | 4.2505 | 2.501 | 2.501 | 2.507 | 2.455 | 2.507 | 1,165,924 | 2.4899 | 0.23% |
| 2013-04-30 | 0 | 4.260 | 4.250 | 4.270 | 4.140 | 4.270 | 1,088,523 | 4,599,011 | 4.2250 | 2.496 | 2.490 | 2.501 | 2.425 | 2.501 | 1,858,177 | 2.4750 | 2.65% |
| 2013-04-29 | 0 | 4.150 | 4.130 | 4.150 | 4.120 | 4.250 | 1,746,800 | 7,280,713 | 4.1680 | 2.431 | 2.419 | 2.431 | 2.414 | 2.490 | 2,981,897 | 2.4416 | -1.43% |
| 2013-04-26 | 0 | 4.210 | 4.200 | 4.230 | 4.190 | 4.300 | 1,596,800 | 6,734,025 | 4.2172 | 2.466 | 2.460 | 2.478 | 2.455 | 2.519 | 2,725,838 | 2.4704 | -0.94% |
| 2013-04-25 | 0 | 4.250 | 4.210 | 4.240 | 4.200 | 4.310 | 1,445,700 | 6,142,393 | 4.2487 | 2.490 | 2.466 | 2.484 | 2.460 | 2.525 | 2,467,901 | 2.4889 | -1.16% |
| 2013-04-24 | 0 | 4.300 | 4.260 | 4.300 | 4.250 | 4.370 | 1,121,000 | 4,815,540 | 4.2958 | 2.519 | 2.496 | 2.519 | 2.490 | 2.560 | 1,913,617 | 2.5165 | -0.69% |
| 2013-04-23 | 0 | 4.330 | 4.300 | 4.330 | 4.280 | 4.370 | 857,000 | 3,708,270 | 4.3270 | 2.537 | 2.519 | 2.537 | 2.507 | 2.560 | 1,462,953 | 2.5348 | -0.46% |
| 2013-04-22 | 0 | 4.350 | 4.350 | 4.360 | 4.190 | 4.360 | 1,655,000 | 7,080,370 | 4.2782 | 2.548 | 2.548 | 2.554 | 2.455 | 2.554 | 2,825,189 | 2.5062 | 3.08% |
| 2013-04-19 | 0 | 4.220 | 4.220 | 4.230 | 4.160 | 4.320 | 1,274,000 | 5,358,120 | 4.2057 | 2.472 | 2.472 | 2.478 | 2.437 | 2.531 | 2,174,798 | 2.4637 | -0.71% |
| 2013-04-18 | 0 | 4.250 | 4.240 | 4.250 | 4.150 | 4.300 | 813,000 | 3,426,210 | 4.2143 | 2.490 | 2.484 | 2.490 | 2.431 | 2.519 | 1,387,842 | 2.4687 | 1.19% |
| 2013-04-17 | 0 | 4.200 | 4.190 | 4.200 | 4.200 | 4.320 | 684,500 | 2,912,555 | 4.2550 | 2.460 | 2.455 | 2.460 | 2.460 | 2.531 | 1,168,484 | 2.4926 | -1.64% |
| 2013-04-16 | 0 | 4.270 | 4.250 | 4.270 | 4.120 | 4.290 | 939,500 | 3,985,692 | 4.2424 | 2.501 | 2.490 | 2.501 | 2.414 | 2.513 | 1,603,785 | 2.4852 | 0.95% |
| 2013-04-15 | 0 | 4.230 | 4.220 | 4.230 | 4.210 | 4.370 | 726,602 | 3,088,270 | 4.2503 | 2.478 | 2.472 | 2.478 | 2.466 | 2.560 | 1,240,355 | 2.4898 | -2.53% |
| 2013-04-12 | 0 | 4.340 | 4.300 | 4.340 | 4.250 | 4.380 | 1,299,500 | 5,616,620 | 4.3221 | 2.542 | 2.519 | 2.542 | 2.490 | 2.566 | 2,218,328 | 2.5319 | 1.40% |
| 2013-04-11 | 0 | 4.280 | 4.260 | 4.280 | 4.220 | 4.300 | 1,026,474 | 4,387,504 | 4.2743 | 2.507 | 2.496 | 2.507 | 2.472 | 2.519 | 1,752,256 | 2.5039 | 1.18% |
| 2013-04-10 | 0 | 4.230 | 4.210 | 4.240 | 4.150 | 4.320 | 509,000 | 2,150,935 | 4.2258 | 2.478 | 2.466 | 2.484 | 2.431 | 2.531 | 868,895 | 2.4755 | -1.17% |
| 2013-04-09 | 0 | 4.280 | 4.260 | 4.280 | 4.160 | 4.300 | 2,243,000 | 9,556,395 | 4.2605 | 2.507 | 2.496 | 2.507 | 2.437 | 2.519 | 3,828,942 | 2.4958 | 3.13% |
| 2013-04-08 | 0 | 4.150 | 4.110 | 4.150 | 4.030 | 4.200 | 1,582,500 | 6,507,385 | 4.1121 | 2.431 | 2.408 | 2.431 | 2.361 | 2.460 | 2,701,427 | 2.4089 | 1.72% |
| 2013-04-05 | 0 | 4.080 | 4.070 | 4.080 | 4.020 | 4.200 | 2,856,000 | 11,587,110 | 4.0571 | 2.390 | 2.384 | 2.390 | 2.355 | 2.460 | 4,875,371 | 2.3767 | -2.39% |
| 2013-04-03 | 0 | 4.180 | 4.180 | 4.210 | 4.180 | 4.260 | 1,080,500 | 4,548,370 | 4.2095 | 2.449 | 2.449 | 2.466 | 2.449 | 2.496 | 1,844,481 | 2.4659 | -2.34% |
| 2013-04-02 | 0 | 4.280 | 4.270 | 4.280 | 4.230 | 4.350 | 3,006,230 | 12,915,191 | 4.2961 | 2.507 | 2.501 | 2.507 | 2.478 | 2.548 | 5,131,823 | 2.5167 | -0.93% |
| 2013-03-28 | 0 | 4.320 | 4.280 | 4.330 | 4.150 | 4.330 | 2,259,220 | 9,554,982 | 4.2293 | 2.531 | 2.507 | 2.537 | 2.431 | 2.537 | 3,856,630 | 2.4775 | 2.13% |
| 2013-03-27 | 0 | 4.230 | 4.220 | 4.300 | 4.210 | 4.350 | 1,515,500 | 6,526,327 | 4.3064 | 2.478 | 2.472 | 2.519 | 2.466 | 2.548 | 2,587,054 | 2.5227 | -0.94% |
| 2013-03-26 | 0 | 4.270 | 4.250 | 4.270 | 4.200 | 4.400 | 1,531,000 | 6,529,687 | 4.2650 | 2.501 | 2.490 | 2.501 | 2.460 | 2.578 | 2,613,513 | 2.4984 | -2.06% |
| 2013-03-25 | 0 | 4.360 | 4.320 | 4.360 | 4.290 | 4.500 | 2,166,500 | 9,455,160 | 4.3643 | 2.554 | 2.531 | 2.554 | 2.513 | 2.636 | 3,698,351 | 2.5566 | 0.00% |
| 2013-03-22 | 0 | 4.360 | 4.340 | 4.360 | 4.150 | 4.410 | 2,578,000 | 11,102,193 | 4.3065 | 2.554 | 2.542 | 2.554 | 2.431 | 2.583 | 4,400,808 | 2.5228 | 3.32% |
| 2013-03-21 | 0 | 4.220 | 4.200 | 4.210 | 4.150 | 4.280 | 1,957,500 | 8,225,020 | 4.2018 | 2.472 | 2.460 | 2.466 | 2.431 | 2.507 | 3,341,575 | 2.4614 | -0.71% |
| 2013-03-20 | 0 | 4.250 | 4.230 | 4.250 | 3.980 | 4.260 | 5,440,100 | 22,501,227 | 4.1362 | 2.490 | 2.478 | 2.490 | 2.331 | 2.496 | 9,286,592 | 2.4230 | 5.72% |
| 2013-03-19 | 0 | 4.020 | 4.020 | 4.030 | 3.950 | 4.130 | 3,647,000 | 14,668,030 | 4.0219 | 2.355 | 2.355 | 2.361 | 2.314 | 2.419 | 6,225,658 | 2.3561 | -1.47% |
| 2013-03-18 | 0 | 4.080 | 4.060 | 4.080 | 3.990 | 4.260 | 9,286,810 | 38,087,028 | 4.1012 | 2.390 | 2.378 | 2.390 | 2.337 | 2.496 | 15,853,167 | 2.4025 | -7.69% |
| 2013-03-15 | 0 | 4.420 | 4.400 | 4.440 | 4.320 | 4.480 | 5,896,000 | 25,978,762 | 4.4062 | 2.589 | 2.578 | 2.601 | 2.531 | 2.624 | 10,064,842 | 2.5811 | 0.00% |
| 2013-03-14 | 0 | 4.420 | 4.410 | 4.420 | 4.070 | 4.440 | 4,721,046 | 20,058,814 | 4.2488 | 2.589 | 2.583 | 2.589 | 2.384 | 2.601 | 8,059,122 | 2.4890 | 7.28% |
| 2013-03-13 | 0 | 4.120 | 4.110 | 4.130 | 4.080 | 4.290 | 5,306,803 | 21,925,140 | 4.1315 | 2.414 | 2.408 | 2.419 | 2.390 | 2.513 | 9,059,046 | 2.4202 | -4.41% |
| 2013-03-12 | 0 | 4.310 | 4.290 | 4.310 | 4.210 | 4.490 | 4,226,546 | 18,254,186 | 4.3189 | 2.525 | 2.513 | 2.525 | 2.466 | 2.630 | 7,214,979 | 2.5300 | -1.82% |
| 2013-03-11 | 0 | 4.390 | 4.380 | 4.390 | 4.360 | 4.590 | 2,369,046 | 10,573,360 | 4.4631 | 2.572 | 2.566 | 2.572 | 2.554 | 2.689 | 4,044,110 | 2.6145 | -2.66% |
| 2013-03-08 | 0 | 4.510 | 4.470 | 4.500 | 4.460 | 4.700 | 2,373,546 | 10,831,560 | 4.5635 | 2.642 | 2.619 | 2.636 | 2.613 | 2.753 | 4,051,792 | 2.6733 | -1.53% |
| 2013-03-07 | 0 | 4.580 | 4.560 | 4.600 | 4.540 | 4.690 | 2,047,000 | 9,448,030 | 4.6155 | 2.683 | 2.671 | 2.695 | 2.660 | 2.747 | 3,494,357 | 2.7038 | -1.51% |
| 2013-03-06 | 0 | 4.650 | 4.640 | 4.650 | 4.450 | 4.700 | 4,893,471 | 22,549,526 | 4.6081 | 2.724 | 2.718 | 2.724 | 2.607 | 2.753 | 8,353,462 | 2.6994 | 4.26% |
| 2013-03-05 | 0 | 4.460 | 4.460 | 4.470 | 4.410 | 4.580 | 4,172,000 | 18,744,938 | 4.4930 | 2.613 | 2.613 | 2.619 | 2.583 | 2.683 | 7,121,866 | 2.6320 | 1.83% |
| 2013-03-04 | 0 | 4.380 | 4.390 | 4.400 | 4.060 | 4.440 | 8,810,000 | 37,810,171 | 4.2917 | 2.566 | 2.572 | 2.578 | 2.378 | 2.601 | 15,039,223 | 2.5141 | 8.15% |
| 2013-03-01 | 0 | 4.050 | 4.040 | 4.050 | 4.020 | 4.100 | 1,770,500 | 7,170,890 | 4.0502 | 2.372 | 2.367 | 2.372 | 2.355 | 2.402 | 3,022,355 | 2.3726 | 0.25% |
| 2013-02-28 | 0 | 4.040 | 4.040 | 4.050 | 4.010 | 4.070 | 3,232,762 | 13,037,519 | 4.0329 | 2.367 | 2.367 | 2.372 | 2.349 | 2.384 | 5,518,528 | 2.3625 | 2.28% |
| 2013-02-27 | 0 | 3.950 | 3.940 | 3.950 | 3.920 | 4.050 | 3,167,500 | 12,572,790 | 3.9693 | 2.314 | 2.308 | 2.314 | 2.296 | 2.372 | 5,407,121 | 2.3252 | -1.50% |
| 2013-02-26 | 0 | 4.010 | 4.000 | 4.010 | 3.990 | 4.130 | 3,351,000 | 13,544,959 | 4.0421 | 2.349 | 2.343 | 2.349 | 2.337 | 2.419 | 5,720,367 | 2.3678 | -3.14% |
| 2013-02-25 | 0 | 4.140 | 4.130 | 4.140 | 4.090 | 4.190 | 1,148,000 | 4,739,530 | 4.1285 | 2.425 | 2.419 | 2.425 | 2.396 | 2.455 | 1,959,708 | 2.4185 | 0.24% |
| 2013-02-22 | 0 | 4.130 | 4.120 | 4.130 | 4.060 | 4.190 | 1,738,000 | 7,178,787 | 4.1305 | 2.419 | 2.414 | 2.419 | 2.378 | 2.455 | 2,966,875 | 2.4196 | -0.24% |
| 2013-02-21 | 0 | 4.140 | 4.130 | 4.140 | 4.100 | 4.260 | 2,504,000 | 10,413,307 | 4.1587 | 2.425 | 2.419 | 2.425 | 2.402 | 2.496 | 4,274,485 | 2.4362 | -3.04% |
| 2013-02-20 | 0 | 4.270 | 4.260 | 4.270 | 4.070 | 4.290 | 4,846,500 | 20,351,382 | 4.1992 | 2.501 | 2.496 | 2.501 | 2.384 | 2.513 | 8,273,279 | 2.4599 | 6.22% |
| 2013-02-19 | 0 | 4.020 | 4.020 | 4.050 | 3.990 | 4.120 | 1,239,081 | 5,038,271 | 4.0661 | 2.355 | 2.355 | 2.372 | 2.337 | 2.414 | 2,115,189 | 2.3819 | -2.19% |
| 2013-02-18 | 0 | 4.110 | 4.090 | 4.110 | 4.080 | 4.150 | 1,986,418 | 8,154,271 | 4.1050 | 2.408 | 2.396 | 2.408 | 2.390 | 2.431 | 3,390,940 | 2.4047 | -0.72% |
| 2013-02-15 | 0 | 4.140 | 4.140 | 4.150 | 4.110 | 4.180 | 1,936,500 | 8,029,902 | 4.1466 | 2.425 | 2.425 | 2.431 | 2.408 | 2.449 | 3,305,727 | 2.4291 | -0.48% |
| 2013-02-14 | 0 | 4.160 | 4.150 | 4.160 | 4.080 | 4.170 | 2,309,245 | 9,523,857 | 4.1242 | 2.437 | 2.431 | 2.437 | 2.390 | 2.443 | 3,942,026 | 2.4160 | 1.71% |
| 2013-02-08 | 0 | 4.090 | 4.080 | 4.090 | 4.030 | 4.100 | 1,391,788 | 5,666,565 | 4.0714 | 2.396 | 2.390 | 2.396 | 2.361 | 2.402 | 2,375,869 | 2.3850 | 0.99% |
| 2013-02-07 | 0 | 4.050 | 4.040 | 4.050 | 4.020 | 4.110 | 1,204,000 | 4,875,915 | 4.0498 | 2.372 | 2.367 | 2.372 | 2.355 | 2.408 | 2,055,304 | 2.3724 | -0.98% |
| 2013-02-06 | 0 | 4.090 | 4.090 | 4.110 | 4.030 | 4.110 | 2,073,000 | 8,451,555 | 4.0770 | 2.396 | 2.396 | 2.408 | 2.361 | 2.408 | 3,538,741 | 2.3883 | 2.25% |
| 2013-02-05 | 0 | 4.000 | 3.980 | 3.990 | 3.980 | 4.080 | 2,987,000 | 11,997,308 | 4.0165 | 2.343 | 2.331 | 2.337 | 2.331 | 2.390 | 5,098,996 | 2.3529 | -1.96% |
| 2013-02-04 | 0 | 4.080 | 4.070 | 4.080 | 3.900 | 4.150 | 3,414,500 | 13,965,005 | 4.0899 | 2.390 | 2.384 | 2.390 | 2.285 | 2.431 | 5,828,766 | 2.3959 | 2.26% |
| 2013-02-01 | 0 | 3.990 | 3.980 | 3.990 | 3.830 | 4.000 | 2,591,000 | 10,104,555 | 3.8999 | 2.337 | 2.331 | 2.337 | 2.244 | 2.343 | 4,423,000 | 2.2845 | 2.84% |
| 2013-01-31 | 0 | 3.880 | 3.860 | 3.920 | 3.860 | 4.050 | 2,669,545 | 10,551,047 | 3.9524 | 2.273 | 2.261 | 2.296 | 2.261 | 2.372 | 4,557,081 | 2.3153 | -3.24% |
| 2013-01-30 | 0 | 4.010 | 4.000 | 4.010 | 3.990 | 4.060 | 1,211,000 | 4,857,803 | 4.0114 | 2.349 | 2.343 | 2.349 | 2.337 | 2.378 | 2,067,253 | 2.3499 | -0.50% |
| 2013-01-29 | 0 | 4.030 | 4.030 | 4.040 | 3.970 | 4.050 | 1,576,500 | 6,324,075 | 4.0115 | 2.361 | 2.361 | 2.367 | 2.326 | 2.372 | 2,691,184 | 2.3499 | -0.98% |
| 2013-01-28 | 0 | 4.070 | 4.050 | 4.070 | 3.890 | 4.080 | 1,799,000 | 7,194,025 | 3.9989 | 2.384 | 2.372 | 2.384 | 2.279 | 2.390 | 3,071,006 | 2.3426 | 3.83% |
| 2013-01-25 | 0 | 3.920 | 3.900 | 3.920 | 3.860 | 3.980 | 3,112,500 | 12,168,190 | 3.9095 | 2.296 | 2.285 | 2.296 | 2.261 | 2.331 | 5,313,233 | 2.2902 | -0.51% |
| 2013-01-24 | 0 | 3.940 | 3.930 | 3.940 | 3.920 | 4.110 | 3,770,500 | 15,047,325 | 3.9908 | 2.308 | 2.302 | 2.308 | 2.296 | 2.408 | 6,436,480 | 2.3378 | -2.48% |
| 2013-01-23 | 0 | 4.040 | 4.040 | 4.050 | 4.010 | 4.130 | 3,087,000 | 12,517,572 | 4.0549 | 2.367 | 2.367 | 2.372 | 2.349 | 2.419 | 5,269,703 | 2.3754 | -2.42% |
| 2013-01-22 | 0 | 4.140 | 4.120 | 4.140 | 4.060 | 4.250 | 4,176,500 | 17,327,195 | 4.1487 | 2.425 | 2.414 | 2.425 | 2.378 | 2.490 | 7,129,547 | 2.4303 | -0.96% |
| 2013-01-21 | 0 | 4.180 | 4.180 | 4.190 | 4.070 | 4.220 | 4,641,346 | 19,268,616 | 4.1515 | 2.449 | 2.449 | 2.455 | 2.384 | 2.472 | 7,923,069 | 2.4320 | 3.21% |
| 2013-01-18 | 0 | 4.050 | 4.050 | 4.060 | 4.010 | 4.210 | 5,226,000 | 21,382,725 | 4.0916 | 2.372 | 2.372 | 2.378 | 2.349 | 2.466 | 8,921,110 | 2.3969 | 1.76% |
| 2013-01-17 | 0 | 3.980 | 3.970 | 4.000 | 3.950 | 4.100 | 2,301,000 | 9,219,425 | 4.0067 | 2.331 | 2.326 | 2.343 | 2.314 | 2.402 | 3,927,951 | 2.3471 | -1.97% |
| 2013-01-16 | 0 | 4.060 | 4.050 | 4.060 | 4.000 | 4.140 | 2,581,760 | 10,470,849 | 4.0557 | 2.378 | 2.372 | 2.378 | 2.343 | 2.425 | 4,407,226 | 2.3758 | -1.46% |
| 2013-01-15 | 0 | 4.120 | 4.120 | 4.140 | 4.060 | 4.290 | 5,395,185 | 22,493,319 | 4.1691 | 2.414 | 2.414 | 2.425 | 2.378 | 2.513 | 9,209,919 | 2.4423 | -2.60% |
| 2013-01-14 | 0 | 4.230 | 4.230 | 4.240 | 3.820 | 4.240 | 15,902,895 | 63,526,392 | 3.9946 | 2.478 | 2.478 | 2.484 | 2.238 | 2.484 | 27,147,239 | 2.3401 | 22.25% |
| 2013-01-11 | 0 | 3.460 | 3.450 | 3.460 | 3.320 | 3.520 | 4,018,884 | 13,801,587 | 3.4342 | 2.027 | 2.021 | 2.027 | 1.945 | 2.062 | 6,860,487 | 2.0118 | 1.17% |
| 2013-01-10 | 0 | 3.420 | 3.420 | 3.430 | 3.200 | 3.520 | 6,703,000 | 22,910,905 | 3.4180 | 2.003 | 2.003 | 2.009 | 1.875 | 2.062 | 11,442,441 | 2.0023 | 5.88% |
| 2013-01-09 | 0 | 3.230 | 3.200 | 3.230 | 3.170 | 3.260 | 2,026,531 | 6,474,696 | 3.1950 | 1.892 | 1.875 | 1.892 | 1.857 | 1.910 | 3,459,416 | 1.8716 | 0.94% |
| 2013-01-08 | 0 | 3.200 | 3.200 | 3.210 | 3.180 | 3.260 | 3,350,500 | 10,718,630 | 3.1991 | 1.875 | 1.875 | 1.880 | 1.863 | 1.910 | 5,719,514 | 1.8740 | -1.23% |
| 2013-01-07 | 0 | 3.240 | 3.230 | 3.240 | 3.150 | 3.240 | 4,246,500 | 13,566,655 | 3.1948 | 1.898 | 1.892 | 1.898 | 1.845 | 1.898 | 7,249,042 | 1.8715 | 2.53% |
| 2013-01-04 | 0 | 3.160 | 3.150 | 3.160 | 3.120 | 3.200 | 2,354,500 | 7,396,055 | 3.1412 | 1.851 | 1.845 | 1.851 | 1.828 | 1.875 | 4,019,279 | 1.8401 | -1.56% |
| 2013-01-03 | 0 | 3.210 | 3.200 | 3.210 | 3.100 | 3.220 | 3,753,500 | 11,910,570 | 3.1732 | 1.880 | 1.875 | 1.880 | 1.816 | 1.886 | 6,407,460 | 1.8589 | 2.88% |
| 2013-01-02 | 0 | 3.120 | 3.110 | 3.120 | 3.050 | 3.150 | 1,568,000 | 4,886,470 | 3.1164 | 1.828 | 1.822 | 1.828 | 1.787 | 1.845 | 2,676,674 | 1.8256 | 2.63% |
| 2012-12-31 | 0 | 3.040 | 3.040 | 3.050 | 3.010 | 3.060 | 900,393 | 2,739,241 | 3.0423 | 1.781 | 1.781 | 1.787 | 1.763 | 1.793 | 1,537,027 | 1.7822 | -0.33% |
| 2012-12-28 | 0 | 3.050 | 3.030 | 3.050 | 2.940 | 3.050 | 2,248,500 | 6,757,250 | 3.0052 | 1.787 | 1.775 | 1.787 | 1.722 | 1.787 | 3,838,331 | 1.7605 | 3.74% |
| 2012-12-27 | 0 | 2.940 | 2.930 | 2.940 | 2.910 | 2.960 | 729,500 | 2,143,245 | 2.9380 | 1.722 | 1.716 | 1.722 | 1.705 | 1.734 | 1,245,302 | 1.7211 | 0.34% |
| 2012-12-24 | 0 | 2.930 | 2.930 | 2.940 | 2.860 | 2.940 | 306,000 | 892,170 | 2.9156 | 1.716 | 1.716 | 1.722 | 1.675 | 1.722 | 522,361 | 1.7080 | 1.74% |
| 2012-12-21 | 0 | 2.880 | 2.880 | 2.900 | 2.860 | 2.930 | 1,408,000 | 4,077,245 | 2.8958 | 1.687 | 1.687 | 1.699 | 1.675 | 1.716 | 2,403,544 | 1.6963 | -1.37% |
| 2012-12-20 | 0 | 2.920 | 2.910 | 2.930 | 2.900 | 2.940 | 1,125,500 | 3,279,795 | 2.9141 | 1.711 | 1.705 | 1.716 | 1.699 | 1.722 | 1,921,299 | 1.7071 | -1.35% |
| 2012-12-19 | 0 | 2.960 | 2.950 | 2.960 | 2.880 | 2.980 | 1,518,800 | 4,457,135 | 2.9346 | 1.734 | 1.728 | 1.734 | 1.687 | 1.746 | 2,592,687 | 1.7191 | 2.42% |
| 2012-12-18 | 0 | 2.890 | 2.890 | 2.910 | 2.850 | 2.920 | 1,094,000 | 3,157,925 | 2.8866 | 1.693 | 1.693 | 1.705 | 1.670 | 1.711 | 1,867,527 | 1.6910 | 0.35% |
| 2012-12-17 | 0 | 2.880 | 2.880 | 2.900 | 2.860 | 2.950 | 1,196,000 | 3,465,632 | 2.8977 | 1.687 | 1.687 | 1.699 | 1.675 | 1.728 | 2,041,647 | 1.6975 | -1.03% |
| 2012-12-14 | 0 | 2.910 | 2.900 | 2.920 | 2.830 | 2.920 | 1,470,500 | 4,245,425 | 2.8871 | 1.705 | 1.699 | 1.711 | 1.658 | 1.711 | 2,510,236 | 1.6912 | 2.83% |
| 2012-12-13 | 0 | 2.830 | 2.820 | 2.840 | 2.810 | 2.880 | 1,837,913 | 5,231,540 | 2.8465 | 1.658 | 1.652 | 1.664 | 1.646 | 1.687 | 3,137,433 | 1.6675 | 0.71% |
| 2012-12-12 | 0 | 2.810 | 2.810 | 2.820 | 2.780 | 2.850 | 2,785,380 | 7,837,048 | 2.8136 | 1.646 | 1.646 | 1.652 | 1.629 | 1.670 | 4,754,818 | 1.6482 | 0.00% |
| 2012-12-11 | 0 | 2.810 | 2.810 | 2.820 | 2.790 | 2.840 | 1,301,000 | 3,663,795 | 2.8161 | 1.646 | 1.646 | 1.652 | 1.634 | 1.664 | 2,220,889 | 1.6497 | -1.06% |
| 2012-12-10 | 0 | 2.840 | 2.830 | 2.840 | 2.810 | 2.870 | 1,500,000 | 4,259,210 | 2.8395 | 1.664 | 1.658 | 1.664 | 1.646 | 1.681 | 2,560,594 | 1.6634 | 1.07% |
| 2012-12-07 | 0 | 2.810 | 2.800 | 2.820 | 2.780 | 2.840 | 1,857,500 | 5,221,027 | 2.8108 | 1.646 | 1.640 | 1.652 | 1.629 | 1.664 | 3,170,869 | 1.6466 | 0.72% |
| 2012-12-06 | 0 | 2.790 | 2.790 | 2.800 | 2.790 | 2.820 | 919,000 | 2,571,105 | 2.7977 | 1.634 | 1.634 | 1.640 | 1.634 | 1.652 | 1,568,791 | 1.6389 | -0.36% |
| 2012-12-05 | 0 | 2.800 | 2.800 | 2.810 | 2.760 | 2.820 | 1,222,500 | 3,426,280 | 2.8027 | 1.640 | 1.640 | 1.646 | 1.617 | 1.652 | 2,086,884 | 1.6418 | 1.45% |
| 2012-12-04 | 0 | 2.760 | 2.740 | 2.770 | 2.700 | 2.780 | 1,018,500 | 2,795,660 | 2.7449 | 1.617 | 1.605 | 1.623 | 1.582 | 1.629 | 1,738,643 | 1.6080 | -0.72% |
| 2012-12-03 | 0 | 2.780 | 2.770 | 2.780 | 2.760 | 2.820 | 938,598 | 2,620,018 | 2.7914 | 1.629 | 1.623 | 1.629 | 1.617 | 1.652 | 1,602,246 | 1.6352 | -0.71% |
| 2012-11-30 | 0 | 2.800 | 2.800 | 2.810 | 2.770 | 2.830 | 773,000 | 2,172,985 | 2.8111 | 1.640 | 1.640 | 1.646 | 1.623 | 1.658 | 1,319,559 | 1.6468 | -0.71% |
| 2012-11-29 | 0 | 2.820 | 2.820 | 2.840 | 2.810 | 2.860 | 620,500 | 1,762,340 | 2.8402 | 1.652 | 1.652 | 1.664 | 1.646 | 1.675 | 1,059,232 | 1.6638 | -0.35% |
| 2012-11-28 | 0 | 2.830 | 2.820 | 2.830 | 2.780 | 2.860 | 718,500 | 2,022,955 | 2.8155 | 1.658 | 1.652 | 1.658 | 1.629 | 1.675 | 1,226,525 | 1.6493 | -0.70% |
| 2012-11-27 | 0 | 2.850 | 2.830 | 2.850 | 2.830 | 2.890 | 741,000 | 2,120,547 | 2.8617 | 1.670 | 1.658 | 1.670 | 1.658 | 1.693 | 1,264,933 | 1.6764 | 0.71% |
| 2012-11-26 | 0 | 2.830 | 2.830 | 2.860 | 2.820 | 2.860 | 514,000 | 1,460,452 | 2.8413 | 1.658 | 1.658 | 1.675 | 1.652 | 1.675 | 877,430 | 1.6645 | -0.35% |
| 2012-11-23 | 0 | 2.840 | 2.830 | 2.850 | 2.790 | 2.850 | 1,172,500 | 3,300,755 | 2.8151 | 1.664 | 1.658 | 1.670 | 1.634 | 1.670 | 2,001,531 | 1.6491 | 1.43% |
| 2012-11-22 | 0 | 2.800 | 2.770 | 2.800 | 2.770 | 2.880 | 1,980,000 | 5,576,515 | 2.8164 | 1.640 | 1.623 | 1.640 | 1.623 | 1.687 | 3,379,984 | 1.6499 | -2.10% |
| 2012-11-21 | 0 | 2.860 | 2.850 | 2.860 | 2.820 | 2.870 | 933,260 | 2,648,896 | 2.8383 | 1.675 | 1.670 | 1.675 | 1.652 | 1.681 | 1,593,133 | 1.6627 | -0.35% |
| 2012-11-20 | 0 | 2.870 | 2.860 | 2.880 | 2.860 | 2.910 | 370,500 | 1,068,597 | 2.8842 | 1.681 | 1.675 | 1.687 | 1.675 | 1.705 | 632,467 | 1.6896 | 0.00% |
| 2012-11-19 | 0 | 2.870 | 2.870 | 2.880 | 2.840 | 2.900 | 343,000 | 990,820 | 2.8887 | 1.681 | 1.681 | 1.687 | 1.664 | 1.699 | 585,523 | 1.6922 | -0.35% |
| 2012-11-16 | 0 | 2.880 | 2.850 | 2.890 | 2.840 | 2.910 | 712,500 | 2,041,855 | 2.8658 | 1.687 | 1.670 | 1.693 | 1.664 | 1.705 | 1,216,282 | 1.6788 | 0.35% |
| 2012-11-15 | 0 | 2.870 | 2.850 | 2.860 | 2.820 | 2.890 | 284,500 | 815,230 | 2.8655 | 1.681 | 1.670 | 1.675 | 1.652 | 1.693 | 485,659 | 1.6786 | 0.00% |
| 2012-11-14 | 0 | 2.870 | 2.860 | 2.880 | 2.850 | 2.910 | 1,054,134 | 3,041,440 | 2.8852 | 1.681 | 1.675 | 1.687 | 1.670 | 1.705 | 1,799,473 | 1.6902 | 1.41% |
| 2012-11-13 | 0 | 2.830 | 2.820 | 2.830 | 2.820 | 2.900 | 1,672,542 | 4,777,726 | 2.8566 | 1.658 | 1.652 | 1.658 | 1.652 | 1.699 | 2,855,134 | 1.6734 | -3.08% |
| 2012-11-12 | 0 | 2.920 | 2.900 | 2.930 | 2.900 | 3.000 | 1,181,500 | 3,468,110 | 2.9353 | 1.711 | 1.699 | 1.716 | 1.699 | 1.757 | 2,016,895 | 1.7195 | -1.68% |
| 2012-11-09 | 0 | 2.970 | 2.960 | 2.970 | 2.920 | 3.000 | 755,500 | 2,237,887 | 2.9621 | 1.740 | 1.734 | 1.740 | 1.711 | 1.757 | 1,289,686 | 1.7352 | 0.34% |
| 2012-11-08 | 0 | 2.960 | 2.940 | 2.960 | 2.940 | 3.020 | 1,082,500 | 3,217,840 | 2.9726 | 1.734 | 1.722 | 1.734 | 1.722 | 1.769 | 1,847,895 | 1.7414 | -2.63% |
| 2012-11-07 | 0 | 3.040 | 3.040 | 3.050 | 2.910 | 3.050 | 2,652,000 | 7,853,540 | 2.9614 | 1.781 | 1.781 | 1.787 | 1.705 | 1.787 | 4,527,130 | 1.7348 | 3.75% |
| 2012-11-06 | 0 | 2.930 | 2.930 | 2.950 | 2.900 | 2.950 | 1,932,500 | 5,655,030 | 2.9263 | 1.716 | 1.716 | 1.728 | 1.699 | 1.728 | 3,298,899 | 1.7142 | -0.34% |
| 2012-11-05 | 0 | 2.940 | 2.940 | 2.960 | 2.910 | 2.980 | 2,224,500 | 6,549,735 | 2.9444 | 1.722 | 1.722 | 1.734 | 1.705 | 1.746 | 3,797,361 | 1.7248 | -0.68% |
| 2012-11-02 | 0 | 2.960 | 2.750 | 2.830 | 2.830 | 3.120 | 3,605,000 | 10,854,940 | 3.0111 | 1.734 | 1.611 | 1.658 | 1.658 | 1.828 | 6,153,961 | 1.7639 | -3.90% |
| 2012-11-01 | 0 | 3.080 | 3.080 | 3.090 | 3.020 | 3.110 | 1,142,255 | 3,521,320 | 3.0828 | 1.804 | 1.804 | 1.810 | 1.769 | 1.822 | 1,949,901 | 1.8059 | 1.65% |
| 2012-10-31 | 0 | 3.030 | 3.020 | 3.030 | 2.950 | 3.070 | 585,000 | 1,758,860 | 3.0066 | 1.775 | 1.769 | 1.775 | 1.728 | 1.798 | 998,632 | 1.7613 | 3.41% |
| 2012-10-30 | 0 | 2.930 | 2.930 | 2.940 | 2.930 | 2.990 | 179,500 | 530,030 | 2.9528 | 1.716 | 1.716 | 1.722 | 1.716 | 1.752 | 306,418 | 1.7298 | -0.68% |
| 2012-10-29 | 0 | 2.950 | 2.940 | 2.980 | 2.950 | 3.060 | 976,000 | 2,912,285 | 2.9839 | 1.728 | 1.722 | 1.746 | 1.728 | 1.793 | 1,666,093 | 1.7480 | -2.96% |
| 2012-10-26 | 0 | 3.040 | 3.030 | 3.040 | 2.900 | 3.170 | 1,194,000 | 3,660,375 | 3.0656 | 1.781 | 1.775 | 1.781 | 1.699 | 1.857 | 2,038,233 | 1.7959 | -2.56% |
| 2012-10-25 | 0 | 3.120 | 3.110 | 3.120 | 3.110 | 3.250 | 2,093,500 | 6,602,490 | 3.1538 | 1.828 | 1.822 | 1.828 | 1.822 | 1.904 | 3,573,736 | 1.8475 | -3.70% |
| 2012-10-24 | 0 | 3.240 | 3.220 | 3.250 | 3.130 | 3.250 | 2,035,500 | 6,511,105 | 3.1988 | 1.898 | 1.886 | 1.904 | 1.834 | 1.904 | 3,474,726 | 1.8738 | 3.18% |
| 2012-10-22 | 0 | 3.140 | 3.130 | 3.150 | 3.120 | 3.190 | 2,942,450 | 9,210,851 | 3.1303 | 1.839 | 1.834 | 1.845 | 1.828 | 1.869 | 5,022,947 | 1.8338 | 0.64% |
| 2012-10-19 | 0 | 3.120 | 3.120 | 3.130 | 3.110 | 3.220 | 1,364,208 | 4,291,611 | 3.1459 | 1.828 | 1.828 | 1.834 | 1.822 | 1.886 | 2,328,789 | 1.8429 | -1.58% |
| 2012-10-18 | 0 | 3.170 | 3.170 | 3.200 | 3.100 | 3.200 | 1,911,000 | 6,002,830 | 3.1412 | 1.857 | 1.857 | 1.875 | 1.816 | 1.875 | 3,262,197 | 1.8401 | 0.32% |
| 2012-10-17 | 0 | 3.160 | 3.150 | 3.170 | 3.130 | 3.240 | 950,500 | 3,019,450 | 3.1767 | 1.851 | 1.845 | 1.857 | 1.834 | 1.898 | 1,622,563 | 1.8609 | -0.63% |
| 2012-10-16 | 0 | 3.180 | 3.180 | 3.190 | 3.070 | 3.240 | 865,000 | 2,729,815 | 3.1559 | 1.863 | 1.863 | 1.869 | 1.798 | 1.898 | 1,476,609 | 1.8487 | 2.25% |
| 2012-10-15 | 0 | 3.110 | 3.110 | 3.120 | 3.060 | 3.140 | 853,000 | 2,646,890 | 3.1030 | 1.822 | 1.822 | 1.828 | 1.793 | 1.839 | 1,456,125 | 1.8178 | 1.63% |
| 2012-10-12 | 0 | 3.060 | 3.060 | 3.080 | 3.040 | 3.150 | 1,635,500 | 5,045,930 | 3.0853 | 1.793 | 1.793 | 1.804 | 1.781 | 1.845 | 2,791,901 | 1.8073 | 0.00% |
| 2012-10-11 | 0 | 3.060 | 3.050 | 3.060 | 2.960 | 3.100 | 1,676,536 | 5,101,565 | 3.0429 | 1.793 | 1.787 | 1.793 | 1.734 | 1.816 | 2,861,952 | 1.7825 | 1.66% |
| 2012-10-10 | 0 | 3.010 | 3.020 | 3.060 | 3.010 | 3.070 | 1,004,000 | 3,043,610 | 3.0315 | 1.763 | 1.769 | 1.793 | 1.763 | 1.798 | 1,713,891 | 1.7758 | -1.31% |
| 2012-10-09 | 0 | 3.050 | 3.060 | 3.080 | 2.920 | 3.150 | 4,506,500 | 13,745,250 | 3.0501 | 1.787 | 1.793 | 1.804 | 1.711 | 1.845 | 7,692,878 | 1.7867 | 6.27% |
| 2012-10-08 | 0 | 2.870 | 2.860 | 2.880 | 2.850 | 2.900 | 739,500 | 2,128,460 | 2.8782 | 1.681 | 1.675 | 1.687 | 1.670 | 1.699 | 1,262,373 | 1.6861 | 0.35% |
| 2012-10-05 | 0 | 2.860 | 2.860 | 2.890 | 2.810 | 2.900 | 413,000 | 1,182,265 | 2.8626 | 1.675 | 1.675 | 1.693 | 1.646 | 1.699 | 705,017 | 1.6769 | 0.70% |
| 2012-10-04 | 0 | 2.840 | 2.840 | 2.860 | 2.770 | 2.860 | 187,500 | 527,265 | 2.8121 | 1.664 | 1.664 | 1.675 | 1.623 | 1.675 | 320,074 | 1.6473 | 1.07% |
| 2012-10-03 | 0 | 2.810 | 2.810 | 2.840 | 2.660 | 2.860 | 484,298 | 1,353,032 | 2.7938 | 1.646 | 1.646 | 1.664 | 1.558 | 1.675 | 826,727 | 1.6366 | -0.71% |
| 2012-09-28 | 0 | 2.830 | 2.810 | 2.820 | 2.770 | 2.840 | 359,500 | 1,000,468 | 2.7829 | 1.658 | 1.646 | 1.652 | 1.623 | 1.664 | 613,689 | 1.6303 | 2.91% |
| 2012-09-27 | 0 | 2.750 | 2.740 | 2.750 | 2.680 | 2.770 | 194,500 | 531,435 | 2.7323 | 1.611 | 1.605 | 1.611 | 1.570 | 1.623 | 332,024 | 1.6006 | 1.85% |
| 2012-09-26 | 0 | 2.700 | 2.710 | 2.720 | 2.690 | 2.720 | 717,500 | 1,946,970 | 2.7135 | 1.582 | 1.588 | 1.593 | 1.576 | 1.593 | 1,224,818 | 1.5896 | -1.82% |
| 2012-09-25 | 0 | 2.750 | 2.750 | 2.770 | 2.730 | 2.830 | 792,500 | 2,191,335 | 2.7651 | 1.611 | 1.611 | 1.623 | 1.599 | 1.658 | 1,352,847 | 1.6198 | -0.36% |
| 2012-09-24 | 0 | 2.760 | 2.760 | 2.800 | 2.730 | 2.830 | 272,000 | 756,420 | 2.7810 | 1.617 | 1.617 | 1.640 | 1.599 | 1.658 | 464,321 | 1.6291 | 2.22% |
| 2012-09-21 | 0 | 2.700 | 2.700 | 2.800 | 2.680 | 2.870 | 982,000 | 2,739,155 | 2.7894 | 1.582 | 1.582 | 1.640 | 1.570 | 1.681 | 1,676,336 | 1.6340 | -4.59% |
| 2012-09-20 | 0 | 2.830 | 2.820 | 2.860 | 2.820 | 2.960 | 957,000 | 2,759,885 | 2.8839 | 1.658 | 1.652 | 1.675 | 1.652 | 1.734 | 1,633,659 | 1.6894 | -3.74% |
| 2012-09-19 | 0 | 2.940 | 2.930 | 2.960 | 2.870 | 2.960 | 582,500 | 1,697,314 | 2.9138 | 1.722 | 1.716 | 1.734 | 1.681 | 1.734 | 994,364 | 1.7069 | 0.34% |
| 2012-09-18 | 0 | 2.930 | 2.910 | 2.930 | 2.880 | 2.930 | 245,000 | 710,005 | 2.8980 | 1.716 | 1.705 | 1.716 | 1.687 | 1.716 | 418,230 | 1.6976 | 0.00% |
| 2012-09-17 | 0 | 2.930 | 2.930 | 2.940 | 2.860 | 2.960 | 1,051,500 | 3,063,594 | 2.9135 | 1.716 | 1.716 | 1.722 | 1.675 | 1.734 | 1,794,976 | 1.7068 | 2.81% |
| 2012-09-14 | 0 | 2.850 | 2.850 | 2.860 | 2.800 | 2.910 | 690,500 | 1,974,820 | 2.8600 | 1.670 | 1.670 | 1.675 | 1.640 | 1.705 | 1,178,727 | 1.6754 | 2.89% |
| 2012-09-13 | 0 | 2.770 | 2.770 | 2.800 | 2.750 | 2.820 | 539,000 | 1,507,007 | 2.7959 | 1.623 | 1.623 | 1.640 | 1.611 | 1.652 | 920,107 | 1.6379 | 0.36% |
| 2012-09-12 | 0 | 2.760 | 2.760 | 2.800 | 2.760 | 2.820 | 299,171 | 827,625 | 2.7664 | 1.617 | 1.617 | 1.640 | 1.617 | 1.652 | 510,704 | 1.6206 | -0.72% |
| 2012-09-11 | 0 | 2.780 | 2.780 | 2.790 | 2.720 | 2.810 | 732,300 | 2,010,806 | 2.7459 | 1.629 | 1.629 | 1.634 | 1.593 | 1.646 | 1,250,082 | 1.6085 | 0.00% |
| 2012-09-10 | 0 | 2.780 | 2.790 | 2.800 | 2.730 | 2.850 | 342,500 | 950,617 | 2.7755 | 1.629 | 1.634 | 1.640 | 1.599 | 1.670 | 584,669 | 1.6259 | -0.36% |
| 2012-09-07 | 0 | 2.790 | 2.790 | 2.810 | 2.750 | 2.830 | 223,000 | 623,190 | 2.7946 | 1.634 | 1.634 | 1.646 | 1.611 | 1.658 | 380,675 | 1.6371 | 2.20% |
| 2012-09-06 | 0 | 2.730 | 2.730 | 2.750 | 2.710 | 2.790 | 302,000 | 830,420 | 2.7497 | 1.599 | 1.599 | 1.611 | 1.588 | 1.634 | 515,533 | 1.6108 | -0.36% |
| 2012-09-05 | 0 | 2.740 | 2.720 | 2.740 | 2.690 | 2.740 | 525,000 | 1,426,275 | 2.7167 | 1.605 | 1.593 | 1.605 | 1.576 | 1.605 | 896,208 | 1.5915 | -0.72% |
| 2012-09-04 | 0 | 2.760 | 2.760 | 2.770 | 2.750 | 2.830 | 354,500 | 986,860 | 2.7838 | 1.617 | 1.617 | 1.623 | 1.611 | 1.658 | 605,154 | 1.6308 | -0.36% |
| 2012-09-03 | 0 | 2.770 | 2.770 | 2.790 | 2.690 | 2.790 | 140,000 | 385,580 | 2.7541 | 1.623 | 1.623 | 1.634 | 1.576 | 1.634 | 238,989 | 1.6134 | 2.97% |
| 2012-08-31 | 0 | 2.690 | 2.680 | 2.690 | 2.660 | 2.740 | 888,500 | 2,386,697 | 2.6862 | 1.576 | 1.570 | 1.576 | 1.558 | 1.605 | 1,516,725 | 1.5736 | 0.75% |
| 2012-08-30 | 0 | 2.670 | 2.660 | 2.670 | 2.660 | 2.740 | 634,500 | 1,714,657 | 2.7024 | 1.564 | 1.558 | 1.564 | 1.558 | 1.605 | 1,083,131 | 1.5831 | -1.48% |
| 2012-08-29 | 0 | 2.710 | 2.710 | 2.740 | 2.680 | 2.730 | 97,000 | 263,275 | 2.7142 | 1.588 | 1.588 | 1.605 | 1.570 | 1.599 | 165,585 | 1.5900 | -1.45% |
| 2012-08-28 | 0 | 2.750 | 2.750 | 2.770 | 2.740 | 2.780 | 103,895 | 287,326 | 2.7655 | 1.611 | 1.611 | 1.623 | 1.605 | 1.629 | 177,355 | 1.6201 | -1.08% |
| 2012-08-27 | 0 | 2.780 | 2.780 | 2.790 | 2.730 | 2.790 | 199,000 | 553,575 | 2.7818 | 1.629 | 1.629 | 1.634 | 1.599 | 1.634 | 339,705 | 1.6296 | 0.00% |
| 2012-08-24 | 0 | 2.780 | 2.780 | 2.800 | 2.760 | 2.830 | 311,000 | 864,370 | 2.7793 | 1.629 | 1.629 | 1.640 | 1.617 | 1.658 | 530,897 | 1.6281 | -0.36% |
| 2012-08-23 | 0 | 2.790 | 2.770 | 2.810 | 2.690 | 2.800 | 548,500 | 1,516,985 | 2.7657 | 1.634 | 1.623 | 1.646 | 1.576 | 1.640 | 936,324 | 1.6201 | 1.82% |
| 2012-08-22 | 0 | 2.740 | 2.740 | 2.760 | 2.730 | 2.810 | 947,500 | 2,606,784 | 2.7512 | 1.605 | 1.605 | 1.617 | 1.599 | 1.646 | 1,617,442 | 1.6117 | 0.00% |
| 2012-08-21 | 0 | 2.740 | 2.730 | 2.750 | 2.710 | 2.800 | 325,000 | 892,030 | 2.7447 | 1.605 | 1.599 | 1.611 | 1.588 | 1.640 | 554,795 | 1.6079 | -0.36% |
| 2012-08-20 | 0 | 2.750 | 2.730 | 2.770 | 2.660 | 2.820 | 315,038 | 854,596 | 2.7127 | 1.611 | 1.599 | 1.623 | 1.558 | 1.652 | 537,790 | 1.5891 | 0.00% |
| 2012-08-17 | 0 | 2.750 | 2.740 | 2.800 | 2.700 | 2.890 | 200,500 | 551,132 | 2.7488 | 1.611 | 1.605 | 1.640 | 1.582 | 1.693 | 342,266 | 1.6102 | 0.36% |
| 2012-08-16 | 0 | 2.740 | 2.730 | 2.740 | 2.660 | 2.760 | 300,500 | 815,390 | 2.7134 | 1.605 | 1.599 | 1.605 | 1.558 | 1.617 | 512,972 | 1.5895 | -2.84% |
| 2012-08-15 | 0 | 2.820 | 2.760 | 2.840 | 2.680 | 2.860 | 470,500 | 1,302,905 | 2.7692 | 1.652 | 1.617 | 1.664 | 1.570 | 1.675 | 803,173 | 1.6222 | -1.74% |
| 2012-08-14 | 0 | 2.870 | 2.860 | 2.910 | 2.780 | 2.920 | 53,500 | 154,395 | 2.8859 | 1.681 | 1.675 | 1.705 | 1.629 | 1.711 | 91,328 | 1.6906 | -0.69% |
| 2012-08-13 | 0 | 2.890 | 2.860 | 2.890 | 2.850 | 2.950 | 466,456 | 1,360,515 | 2.9167 | 1.693 | 1.675 | 1.693 | 1.670 | 1.728 | 796,270 | 1.7086 | -0.69% |
| 2012-08-10 | 0 | 2.910 | 2.900 | 2.910 | 2.880 | 2.980 | 385,000 | 1,126,670 | 2.9264 | 1.705 | 1.699 | 1.705 | 1.687 | 1.746 | 657,219 | 1.7143 | -1.02% |
| 2012-08-09 | 0 | 2.940 | 2.940 | 2.960 | 2.840 | 3.000 | 1,635,267 | 4,801,330 | 2.9361 | 1.722 | 1.722 | 1.734 | 1.664 | 1.757 | 2,791,503 | 1.7200 | 1.73% |
| 2012-08-08 | 0 | 2.890 | 2.850 | 2.910 | 2.720 | 2.910 | 2,959,000 | 8,238,934 | 2.7844 | 1.693 | 1.670 | 1.705 | 1.593 | 1.705 | 5,051,199 | 1.6311 | 3.96% |
| 2012-08-07 | 0 | 2.780 | 2.730 | 2.780 | 2.620 | 2.780 | 601,896 | 1,631,201 | 2.7101 | 1.629 | 1.599 | 1.629 | 1.535 | 1.629 | 1,027,474 | 1.5876 | 3.35% |
| 2012-08-06 | 0 | 2.690 | 2.690 | 2.700 | 2.620 | 2.750 | 354,000 | 952,565 | 2.6909 | 1.576 | 1.576 | 1.582 | 1.535 | 1.611 | 604,300 | 1.5763 | 0.75% |
| 2012-08-03 | 0 | 2.670 | 2.660 | 2.670 | 2.600 | 2.680 | 921,500 | 2,459,915 | 2.6695 | 1.564 | 1.558 | 1.564 | 1.523 | 1.570 | 1,573,058 | 1.5638 | 0.38% |
| 2012-08-02 | 0 | 2.660 | 2.660 | 2.680 | 2.600 | 2.690 | 820,500 | 2,173,550 | 2.6491 | 1.558 | 1.558 | 1.570 | 1.523 | 1.576 | 1,400,645 | 1.5518 | 2.31% |
| 2012-08-01 | 0 | 2.600 | 2.600 | 2.630 | 2.560 | 2.650 | 515,000 | 1,338,910 | 2.5998 | 1.523 | 1.523 | 1.541 | 1.500 | 1.552 | 879,137 | 1.5230 | 1.56% |
| 2012-07-31 | 0 | 2.560 | 2.560 | 2.620 | 2.530 | 2.710 | 1,242,000 | 3,236,312 | 2.6057 | 1.500 | 1.500 | 1.535 | 1.482 | 1.588 | 2,120,172 | 1.5264 | -4.48% |
| 2012-07-30 | 0 | 2.680 | 2.640 | 2.680 | 2.640 | 2.720 | 251,000 | 671,135 | 2.6738 | 1.570 | 1.547 | 1.570 | 1.547 | 1.593 | 428,473 | 1.5663 | 0.75% |
| 2012-07-27 | 0 | 2.660 | 2.660 | 2.680 | 2.620 | 2.700 | 856,310 | 2,275,223 | 2.6570 | 1.558 | 1.558 | 1.570 | 1.535 | 1.582 | 1,461,775 | 1.5565 | 1.92% |
| 2012-07-26 | 0 | 2.610 | 2.610 | 2.620 | 2.610 | 2.690 | 289,612 | 767,731 | 2.6509 | 1.529 | 1.529 | 1.535 | 1.529 | 1.576 | 494,386 | 1.5529 | -2.61% |
| 2012-07-25 | 0 | 2.680 | 2.680 | 2.690 | 2.660 | 2.750 | 507,000 | 1,369,060 | 2.7003 | 1.570 | 1.570 | 1.576 | 1.558 | 1.611 | 865,481 | 1.5818 | -1.11% |
| 2012-07-24 | 0 | 2.710 | 2.710 | 2.730 | 2.670 | 2.750 | 371,000 | 1,014,027 | 2.7332 | 1.588 | 1.588 | 1.599 | 1.564 | 1.611 | 633,320 | 1.6011 | -2.17% |
| 2012-07-23 | 0 | 2.770 | 2.760 | 2.770 | 2.760 | 2.800 | 229,500 | 639,835 | 2.7880 | 1.623 | 1.617 | 1.623 | 1.617 | 1.640 | 391,771 | 1.6332 | -3.15% |
| 2012-07-20 | 0 | 2.860 | 2.840 | 2.880 | 2.820 | 2.930 | 235,585 | 669,817 | 2.8432 | 1.675 | 1.664 | 1.687 | 1.652 | 1.716 | 402,158 | 1.6656 | 0.00% |
| 2012-07-19 | 0 | 2.860 | 2.880 | 2.900 | 2.840 | 2.960 | 468,500 | 1,348,910 | 2.8792 | 1.675 | 1.687 | 1.699 | 1.664 | 1.734 | 799,759 | 1.6866 | -0.35% |
| 2012-07-18 | 0 | 2.870 | 2.870 | 2.880 | 2.810 | 2.880 | 96,135 | 274,368 | 2.8540 | 1.681 | 1.681 | 1.687 | 1.646 | 1.687 | 164,108 | 1.6719 | -1.37% |
| 2012-07-17 | 0 | 2.910 | 2.890 | 2.910 | 2.900 | 2.940 | 31,000 | 90,180 | 2.9090 | 1.705 | 1.693 | 1.705 | 1.699 | 1.722 | 52,919 | 1.7041 | 0.00% |
| 2012-07-16 | 0 | 2.910 | 2.900 | 2.910 | 2.830 | 2.930 | 138,000 | 398,980 | 2.8912 | 1.705 | 1.699 | 1.705 | 1.658 | 1.716 | 235,575 | 1.6936 | 2.11% |
| 2012-07-13 | 0 | 2.850 | 2.830 | 2.870 | 2.820 | 2.850 | 44,940 | 127,107 | 2.8284 | 1.670 | 1.658 | 1.681 | 1.652 | 1.670 | 76,715 | 1.6569 | -0.35% |
| 2012-07-12 | 0 | 2.860 | 2.850 | 2.880 | 2.830 | 2.890 | 96,000 | 275,235 | 2.8670 | 1.675 | 1.670 | 1.687 | 1.658 | 1.693 | 163,878 | 1.6795 | -1.38% |
| 2012-07-11 | 0 | 2.900 | 2.900 | 2.920 | 2.800 | 2.920 | 286,108 | 814,782 | 2.8478 | 1.699 | 1.699 | 1.711 | 1.640 | 1.711 | 488,404 | 1.6683 | 2.47% |
| 2012-07-10 | 0 | 2.830 | 2.820 | 2.860 | 2.800 | 2.940 | 179,000 | 507,880 | 2.8373 | 1.658 | 1.652 | 1.675 | 1.640 | 1.722 | 305,564 | 1.6621 | -1.39% |
| 2012-07-09 | 0 | 2.870 | 2.870 | 2.880 | 2.850 | 2.960 | 148,000 | 426,030 | 2.8786 | 1.681 | 1.681 | 1.687 | 1.670 | 1.734 | 252,645 | 1.6863 | -3.04% |
| 2012-07-06 | 0 | 2.960 | 2.960 | 2.970 | 2.820 | 2.980 | 231,180 | 679,204 | 2.9380 | 1.734 | 1.734 | 1.740 | 1.652 | 1.746 | 394,639 | 1.7211 | 1.37% |
| 2012-07-05 | 0 | 2.920 | 2.890 | 2.930 | 2.830 | 2.920 | 110,500 | 320,345 | 2.8990 | 1.711 | 1.693 | 1.716 | 1.658 | 1.711 | 188,630 | 1.6983 | -0.34% |
| 2012-07-04 | 0 | 2.930 | 2.920 | 2.930 | 2.900 | 2.940 | 419,738 | 1,224,305 | 2.9168 | 1.716 | 1.711 | 1.716 | 1.699 | 1.722 | 716,519 | 1.7087 | 1.38% |
| 2012-07-03 | 0 | 2.890 | 2.860 | 2.890 | 2.800 | 2.900 | 211,500 | 608,765 | 2.8783 | 1.693 | 1.675 | 1.693 | 1.640 | 1.699 | 361,044 | 1.6861 | 1.05% |
| 2012-06-29 | 0 | 2.860 | 2.850 | 2.870 | 2.700 | 2.870 | 358,584 | 1,014,467 | 2.8291 | 1.675 | 1.670 | 1.681 | 1.582 | 1.681 | 612,125 | 1.6573 | 4.38% |
| 2012-06-28 | 0 | 2.740 | 2.740 | 2.780 | 2.730 | 2.800 | 368,000 | 1,018,967 | 2.7689 | 1.605 | 1.605 | 1.629 | 1.599 | 1.640 | 628,199 | 1.6220 | -1.79% |
| 2012-06-27 | 0 | 2.790 | 2.770 | 2.790 | 2.660 | 2.790 | 368,000 | 1,013,490 | 2.7540 | 1.634 | 1.623 | 1.634 | 1.558 | 1.634 | 628,199 | 1.6133 | 2.57% |
| 2012-06-26 | 0 | 2.720 | 2.710 | 2.720 | 2.650 | 2.770 | 717,500 | 1,946,355 | 2.7127 | 1.593 | 1.588 | 1.593 | 1.552 | 1.623 | 1,224,818 | 1.5891 | 2.26% |
| 2012-06-25 | 0 | 2.660 | 2.660 | 2.670 | 2.660 | 2.800 | 800,500 | 2,175,010 | 2.7171 | 1.558 | 1.558 | 1.564 | 1.558 | 1.640 | 1,366,504 | 1.5917 | -2.56% |
| 2012-06-22 | 0 | 2.730 | 2.680 | 2.740 | 2.660 | 2.830 | 2,074,500 | 5,606,405 | 2.7025 | 1.599 | 1.570 | 1.605 | 1.558 | 1.658 | 3,541,302 | 1.5831 | -2.85% |
| 2012-06-21 | 0 | 2.810 | 2.780 | 2.810 | 2.780 | 2.910 | 2,306,134 | 6,527,944 | 2.8307 | 1.646 | 1.629 | 1.646 | 1.629 | 1.705 | 3,936,715 | 1.6582 | -2.43% |
| 2012-06-20 | 0 | 2.880 | 2.870 | 2.880 | 2.870 | 2.940 | 1,722,511 | 4,992,201 | 2.8982 | 1.687 | 1.681 | 1.687 | 1.681 | 1.722 | 2,940,434 | 1.6978 | -2.04% |
| 2012-06-19 | 0 | 2.940 | 2.920 | 2.940 | 2.890 | 2.970 | 578,000 | 1,687,975 | 2.9204 | 1.722 | 1.711 | 1.722 | 1.693 | 1.740 | 986,682 | 1.7108 | -1.34% |
| 2012-06-18 | 0 | 2.980 | 2.960 | 2.990 | 2.900 | 3.030 | 1,337,000 | 3,963,645 | 2.9646 | 1.746 | 1.734 | 1.752 | 1.699 | 1.775 | 2,282,343 | 1.7367 | -1.32% |
| 2012-06-15 | 0 | 3.020 | 2.930 | 2.990 | 2.880 | 3.350 | 7,616,000 | 22,995,267 | 3.0193 | 1.769 | 1.716 | 1.752 | 1.687 | 1.962 | 13,000,990 | 1.7687 | -5.92% |
| 2012-06-14 | 0 | 3.210 | 3.160 | 3.210 | 3.170 | 3.280 | 848,000 | 2,716,600 | 3.2035 | 1.880 | 1.851 | 1.880 | 1.857 | 1.921 | 1,447,589 | 1.8766 | -0.93% |
| 2012-06-13 | 0 | 3.240 | 3.230 | 3.240 | 3.190 | 3.280 | 317,966 | 1,027,220 | 3.2306 | 1.898 | 1.892 | 1.898 | 1.869 | 1.921 | 542,788 | 1.8925 | 1.89% |
| 2012-06-12 | 0 | 3.180 | 3.180 | 3.210 | 3.100 | 3.210 | 240,000 | 763,465 | 3.1811 | 1.863 | 1.863 | 1.880 | 1.816 | 1.880 | 409,695 | 1.8635 | 0.95% |
| 2012-06-11 | 0 | 3.150 | 3.150 | 3.160 | 3.100 | 3.170 | 564,156 | 1,779,753 | 3.1547 | 1.845 | 1.845 | 1.851 | 1.816 | 1.857 | 963,050 | 1.8480 | 0.64% |
| 2012-06-08 | 0 | 3.130 | 3.120 | 3.130 | 3.110 | 3.200 | 399,500 | 1,253,120 | 3.1367 | 1.834 | 1.828 | 1.834 | 1.822 | 1.875 | 681,972 | 1.8375 | -0.63% |
| 2012-06-07 | 0 | 3.150 | 3.110 | 3.150 | 3.110 | 3.160 | 635,500 | 1,994,765 | 3.1389 | 1.845 | 1.822 | 1.845 | 1.822 | 1.851 | 1,084,838 | 1.8388 | 2.03% |
| 2012-06-06 | 0 | 3.160 | 3.140 | 3.160 | 3.100 | 3.170 | 263,500 | 831,757 | 3.1566 | 1.809 | 1.797 | 1.809 | 1.774 | 1.814 | 460,408 | 1.8066 | 1.28% |
| 2012-06-05 | 0 | 3.120 | 3.120 | 3.130 | 3.120 | 3.210 | 386,500 | 1,228,780 | 3.1792 | 1.786 | 1.786 | 1.791 | 1.786 | 1.837 | 675,323 | 1.8195 | -1.89% |
| 2012-06-04 | 0 | 3.180 | 3.170 | 3.180 | 3.160 | 3.240 | 459,500 | 1,468,575 | 3.1960 | 1.820 | 1.814 | 1.820 | 1.809 | 1.854 | 802,874 | 1.8291 | -1.85% |
| 2012-06-01 | 0 | 3.240 | 3.210 | 3.240 | 3.200 | 3.430 | 557,824 | 1,832,849 | 3.2857 | 1.854 | 1.837 | 1.854 | 1.831 | 1.963 | 974,673 | 1.8805 | 0.31% |
| 2012-05-31 | 0 | 3.230 | 3.220 | 3.280 | 3.200 | 3.270 | 725,500 | 2,333,485 | 3.2164 | 1.849 | 1.843 | 1.877 | 1.831 | 1.871 | 1,267,650 | 1.8408 | 0.31% |
| 2012-05-30 | 0 | 3.220 | 3.220 | 3.250 | 3.220 | 3.330 | 415,000 | 1,358,265 | 3.2729 | 1.843 | 1.843 | 1.860 | 1.843 | 1.906 | 725,120 | 1.8732 | -3.59% |
| 2012-05-29 | 0 | 3.340 | 3.310 | 3.340 | 3.230 | 3.340 | 719,927 | 2,365,311 | 3.2855 | 1.912 | 1.894 | 1.912 | 1.849 | 1.912 | 1,257,912 | 1.8803 | 1.52% |
| 2012-05-28 | 0 | 3.290 | 3.270 | 3.290 | 3.220 | 3.450 | 129,000 | 424,185 | 3.2883 | 1.883 | 1.871 | 1.883 | 1.843 | 1.975 | 225,399 | 1.8819 | 0.61% |
| 2012-05-25 | 0 | 3.270 | 3.260 | 3.290 | 3.250 | 3.400 | 301,000 | 987,200 | 3.2797 | 1.871 | 1.866 | 1.883 | 1.860 | 1.946 | 525,930 | 1.8771 | -1.51% |
| 2012-05-24 | 0 | 3.320 | 3.250 | 3.320 | 3.250 | 3.390 | 720,500 | 2,385,591 | 3.3110 | 1.900 | 1.860 | 1.900 | 1.860 | 1.940 | 1,258,913 | 1.8950 | -0.30% |
| 2012-05-23 | 0 | 3.330 | 3.280 | 3.300 | 3.280 | 3.340 | 203,500 | 674,495 | 3.3145 | 1.906 | 1.877 | 1.889 | 1.877 | 1.912 | 355,571 | 1.8969 | -2.06% |
| 2012-05-22 | 0 | 3.400 | 3.400 | 3.420 | 3.300 | 3.480 | 957,000 | 3,267,547 | 3.4144 | 1.946 | 1.946 | 1.957 | 1.889 | 1.992 | 1,672,144 | 1.9541 | 0.89% |
| 2012-05-21 | 0 | 3.370 | 3.330 | 3.370 | 3.300 | 3.370 | 51,500 | 172,405 | 3.3477 | 1.929 | 1.906 | 1.929 | 1.889 | 1.929 | 89,985 | 1.9159 | 0.00% |
| 2012-05-18 | 0 | 3.370 | 3.340 | 3.380 | 3.180 | 3.380 | 889,500 | 2,883,470 | 3.2417 | 1.929 | 1.912 | 1.934 | 1.820 | 1.934 | 1,554,203 | 1.8553 | 2.74% |
| 2012-05-17 | 0 | 3.280 | 3.280 | 3.300 | 3.260 | 3.370 | 406,000 | 1,345,975 | 3.3152 | 1.877 | 1.877 | 1.889 | 1.866 | 1.929 | 709,395 | 1.8974 | -0.30% |
| 2012-05-16 | 0 | 3.290 | 3.310 | 3.320 | 3.240 | 3.490 | 1,533,000 | 5,163,152 | 3.3680 | 1.883 | 1.894 | 1.900 | 1.854 | 1.997 | 2,678,576 | 1.9276 | -2.95% |
| 2012-05-15 | 0 | 3.390 | 3.400 | 3.410 | 3.340 | 3.490 | 488,000 | 1,675,420 | 3.4332 | 1.940 | 1.946 | 1.952 | 1.912 | 1.997 | 852,671 | 1.9649 | 0.59% |
| 2012-05-14 | 0 | 3.370 | 3.360 | 3.370 | 3.360 | 3.520 | 661,500 | 2,260,920 | 3.4179 | 1.929 | 1.923 | 1.929 | 1.923 | 2.015 | 1,155,824 | 1.9561 | -2.60% |
| 2012-05-11 | 0 | 3.460 | 3.450 | 3.460 | 3.410 | 3.540 | 679,996 | 2,371,756 | 3.4879 | 1.980 | 1.975 | 1.980 | 1.952 | 2.026 | 1,188,142 | 1.9962 | -1.98% |
| 2012-05-10 | 0 | 3.530 | 3.510 | 3.550 | 3.460 | 3.630 | 711,545 | 2,496,850 | 3.5091 | 2.020 | 2.009 | 2.032 | 1.980 | 2.078 | 1,243,266 | 2.0083 | -2.22% |
| 2012-05-09 | 0 | 3.610 | 3.610 | 3.630 | 3.610 | 3.780 | 929,500 | 3,431,240 | 3.6915 | 2.066 | 2.066 | 2.078 | 2.066 | 2.163 | 1,624,094 | 2.1127 | -3.48% |
| 2012-05-08 | 0 | 3.740 | 3.740 | 3.770 | 3.690 | 3.870 | 844,500 | 3,162,385 | 3.7447 | 2.140 | 2.140 | 2.158 | 2.112 | 2.215 | 1,475,576 | 2.1432 | -1.32% |
| 2012-05-07 | 0 | 3.790 | 3.770 | 3.780 | 3.750 | 3.870 | 1,128,000 | 4,276,670 | 3.7914 | 2.169 | 2.158 | 2.163 | 2.146 | 2.215 | 1,970,929 | 2.1699 | -2.07% |
| 2012-05-04 | 0 | 3.870 | 3.850 | 3.870 | 3.830 | 3.900 | 182,500 | 705,512 | 3.8658 | 2.215 | 2.203 | 2.215 | 2.192 | 2.232 | 318,878 | 2.2125 | -0.26% |
| 2012-05-03 | 0 | 3.880 | 3.880 | 3.910 | 3.820 | 3.910 | 104,000 | 402,635 | 3.8715 | 2.221 | 2.221 | 2.238 | 2.186 | 2.238 | 181,717 | 2.2157 | 0.00% |
| 2012-05-02 | 0 | 3.880 | 3.860 | 3.880 | 3.850 | 3.910 | 315,000 | 1,226,370 | 3.8932 | 2.221 | 2.209 | 2.221 | 2.203 | 2.238 | 550,392 | 2.2282 | 1.04% |
| 2012-04-30 | 0 | 3.840 | 3.840 | 3.850 | 3.800 | 3.860 | 222,500 | 853,965 | 3.8380 | 2.198 | 2.198 | 2.203 | 2.175 | 2.209 | 388,769 | 2.1966 | 1.05% |
| 2012-04-27 | 0 | 3.800 | 3.790 | 3.800 | 3.790 | 3.890 | 669,000 | 2,565,567 | 3.8349 | 2.175 | 2.169 | 2.175 | 2.169 | 2.226 | 1,168,929 | 2.1948 | -1.30% |
| 2012-04-26 | 0 | 3.850 | 3.840 | 3.850 | 3.790 | 3.850 | 521,500 | 1,990,135 | 3.8162 | 2.203 | 2.198 | 2.203 | 2.169 | 2.203 | 911,205 | 2.1841 | 1.58% |
| 2012-04-25 | 0 | 3.790 | 3.790 | 3.800 | 3.710 | 3.810 | 604,000 | 2,275,360 | 3.7672 | 2.169 | 2.169 | 2.175 | 2.123 | 2.181 | 1,055,356 | 2.1560 | 0.00% |
| 2012-04-24 | 0 | 3.790 | 3.760 | 3.790 | 3.760 | 3.900 | 445,500 | 1,688,850 | 3.7909 | 2.169 | 2.152 | 2.169 | 2.152 | 2.232 | 778,412 | 2.1696 | -1.56% |
| 2012-04-23 | 0 | 3.850 | 3.840 | 3.860 | 3.830 | 3.920 | 199,500 | 768,610 | 3.8527 | 2.203 | 2.198 | 2.209 | 2.192 | 2.243 | 348,582 | 2.2050 | -1.53% |
| 2012-04-20 | 0 | 3.910 | 3.910 | 3.920 | 3.910 | 3.940 | 228,000 | 894,400 | 3.9228 | 2.238 | 2.238 | 2.243 | 2.238 | 2.255 | 398,379 | 2.2451 | -0.26% |
| 2012-04-19 | 0 | 3.920 | 3.900 | 3.920 | 3.850 | 3.920 | 614,000 | 2,392,630 | 3.8968 | 2.243 | 2.232 | 2.243 | 2.203 | 2.243 | 1,072,828 | 2.2302 | 1.55% |
| 2012-04-18 | 0 | 3.860 | 3.850 | 3.860 | 3.830 | 3.910 | 377,000 | 1,460,450 | 3.8739 | 2.209 | 2.203 | 2.209 | 2.192 | 2.238 | 658,724 | 2.2171 | 1.05% |
| 2012-04-17 | 0 | 3.820 | 3.790 | 3.820 | 3.740 | 3.930 | 687,000 | 2,617,835 | 3.8105 | 2.186 | 2.169 | 2.186 | 2.140 | 2.249 | 1,200,380 | 2.1808 | -0.52% |
| 2012-04-16 | 0 | 3.840 | 3.810 | 3.840 | 3.790 | 3.860 | 461,500 | 1,754,390 | 3.8015 | 2.198 | 2.181 | 2.198 | 2.169 | 2.209 | 806,369 | 2.1757 | 1.05% |
| 2012-04-13 | 0 | 3.800 | 3.780 | 3.800 | 3.730 | 3.870 | 1,120,500 | 4,239,900 | 3.7839 | 2.175 | 2.163 | 2.175 | 2.135 | 2.215 | 1,957,824 | 2.1656 | 0.00% |
| 2012-04-12 | 0 | 3.800 | 3.810 | 3.820 | 3.780 | 3.900 | 882,993 | 3,374,414 | 3.8216 | 2.175 | 2.181 | 2.186 | 2.163 | 2.232 | 1,542,834 | 2.1872 | -0.26% |
| 2012-04-11 | 0 | 3.810 | 3.800 | 3.810 | 3.800 | 3.920 | 1,215,000 | 4,674,735 | 3.8475 | 2.181 | 2.175 | 2.181 | 2.175 | 2.243 | 2,122,942 | 2.2020 | -3.05% |
| 2012-04-10 | 0 | 3.930 | 3.920 | 3.940 | 3.900 | 3.940 | 429,000 | 1,681,895 | 3.9205 | 2.249 | 2.243 | 2.255 | 2.232 | 2.255 | 749,582 | 2.2438 | -0.51% |
| 2012-04-05 | 0 | 3.950 | 3.940 | 3.950 | 3.880 | 3.960 | 569,500 | 2,238,741 | 3.9311 | 2.261 | 2.255 | 2.261 | 2.221 | 2.266 | 995,074 | 2.2498 | 0.25% |
| 2012-04-03 | 0 | 3.940 | 3.930 | 3.950 | 3.910 | 3.960 | 784,000 | 3,075,151 | 3.9224 | 2.255 | 2.249 | 2.261 | 2.238 | 2.266 | 1,369,865 | 2.2449 | 0.25% |
| 2012-04-02 | 0 | 3.930 | 3.930 | 3.940 | 3.780 | 3.960 | 494,500 | 1,911,365 | 3.8652 | 2.249 | 2.249 | 2.255 | 2.163 | 2.266 | 864,029 | 2.2122 | -1.75% |
| 2012-03-30 | 0 | 4.000 | 3.990 | 4.000 | 3.820 | 4.020 | 1,539,000 | 6,079,495 | 3.9503 | 2.289 | 2.284 | 2.289 | 2.186 | 2.301 | 2,689,060 | 2.2608 | 4.17% |
| 2012-03-29 | 0 | 3.840 | 3.830 | 3.840 | 3.700 | 3.850 | 1,612,500 | 6,125,626 | 3.7988 | 2.198 | 2.192 | 2.198 | 2.118 | 2.203 | 2,817,485 | 2.1741 | -0.26% |
| 2012-03-28 | 0 | 3.850 | 3.840 | 3.850 | 3.820 | 3.920 | 843,518 | 3,232,649 | 3.8323 | 2.203 | 2.198 | 2.203 | 2.186 | 2.243 | 1,473,860 | 2.1933 | -1.79% |
| 2012-03-27 | 0 | 3.920 | 3.910 | 3.920 | 3.770 | 3.930 | 2,609,082 | 10,058,951 | 3.8554 | 2.243 | 2.238 | 2.243 | 2.158 | 2.249 | 4,558,790 | 2.2065 | 4.26% |
| 2012-03-26 | 0 | 3.760 | 3.760 | 3.780 | 3.760 | 4.000 | 6,618,000 | 25,397,370 | 3.8376 | 2.152 | 2.152 | 2.163 | 2.152 | 2.289 | 11,563,482 | 2.1963 | -10.05% |
| 2012-03-23 | 0 | 4.180 | 4.170 | 4.200 | 4.110 | 4.290 | 867,500 | 3,621,865 | 4.1751 | 2.392 | 2.387 | 2.404 | 2.352 | 2.455 | 1,515,763 | 2.3895 | -2.56% |
| 2012-03-22 | 0 | 4.290 | 4.260 | 4.290 | 4.230 | 4.310 | 657,865 | 2,807,685 | 4.2679 | 2.455 | 2.438 | 2.455 | 2.421 | 2.467 | 1,149,473 | 2.4426 | -1.38% |
| 2012-03-21 | 0 | 4.350 | 4.340 | 4.350 | 4.200 | 4.360 | 872,500 | 3,747,823 | 4.2955 | 2.490 | 2.484 | 2.490 | 2.404 | 2.495 | 1,524,500 | 2.4584 | 1.40% |
| 2012-03-20 | 0 | 4.290 | 4.280 | 4.290 | 4.130 | 4.360 | 852,000 | 3,642,830 | 4.2756 | 2.455 | 2.450 | 2.455 | 2.364 | 2.495 | 1,488,680 | 2.4470 | 2.88% |
| 2012-03-19 | 0 | 4.170 | 4.170 | 4.200 | 4.160 | 4.690 | 3,404,500 | 14,470,745 | 4.2505 | 2.387 | 2.387 | 2.404 | 2.381 | 2.684 | 5,948,606 | 2.4326 | -6.92% |
| 2012-03-16 | 0 | 4.480 | 4.480 | 4.530 | 4.480 | 4.730 | 1,095,291 | 4,992,504 | 4.5582 | 2.564 | 2.564 | 2.593 | 2.564 | 2.707 | 1,913,777 | 2.6087 | -4.48% |
| 2012-03-15 | 0 | 4.690 | 4.630 | 4.690 | 4.620 | 4.760 | 886,500 | 4,145,315 | 4.6760 | 2.684 | 2.650 | 2.684 | 2.644 | 2.724 | 1,548,961 | 2.6762 | -2.09% |
| 2012-03-14 | 0 | 4.790 | 4.750 | 4.790 | 4.750 | 4.980 | 1,168,000 | 5,654,585 | 4.8413 | 2.741 | 2.719 | 2.741 | 2.719 | 2.850 | 2,040,820 | 2.7707 | 0.63% |
| 2012-03-13 | 0 | 4.760 | 4.760 | 4.780 | 4.710 | 4.830 | 717,850 | 3,415,417 | 4.7578 | 2.724 | 2.724 | 2.736 | 2.696 | 2.764 | 1,254,283 | 2.7230 | -0.42% |
| 2012-03-12 | 0 | 4.780 | 4.740 | 4.780 | 4.730 | 4.850 | 389,000 | 1,856,795 | 4.7733 | 2.736 | 2.713 | 2.736 | 2.707 | 2.776 | 679,691 | 2.7318 | -1.24% |
| 2012-03-09 | 0 | 4.840 | 4.840 | 4.860 | 4.820 | 5.050 | 826,000 | 4,024,820 | 4.8727 | 2.770 | 2.770 | 2.781 | 2.759 | 2.890 | 1,443,251 | 2.7887 | 1.47% |
| 2012-03-08 | 0 | 4.770 | 4.740 | 4.770 | 4.720 | 4.850 | 686,500 | 3,265,370 | 4.7565 | 2.730 | 2.713 | 2.730 | 2.701 | 2.776 | 1,199,506 | 2.7223 | 0.63% |
| 2012-03-07 | 0 | 4.740 | 4.730 | 4.750 | 4.710 | 4.970 | 2,479,500 | 11,856,190 | 4.7817 | 2.713 | 2.707 | 2.719 | 2.696 | 2.844 | 4,332,374 | 2.7366 | -4.44% |
| 2012-03-06 | 0 | 4.960 | 4.960 | 4.980 | 4.920 | 5.060 | 3,723,500 | 18,588,110 | 4.9921 | 2.839 | 2.839 | 2.850 | 2.816 | 2.896 | 6,505,987 | 2.8571 | 1.02% |
| 2012-03-05 | 0 | 4.910 | 4.860 | 4.910 | 4.820 | 4.960 | 688,000 | 3,359,300 | 4.8827 | 2.810 | 2.781 | 2.810 | 2.759 | 2.839 | 1,202,127 | 2.7945 | 0.20% |
| 2012-03-02 | 0 | 4.900 | 4.890 | 4.900 | 4.800 | 4.940 | 680,500 | 3,305,440 | 4.8574 | 2.804 | 2.799 | 2.804 | 2.747 | 2.827 | 1,189,022 | 2.7800 | 1.45% |
| 2012-03-01 | 0 | 4.830 | 4.820 | 4.840 | 4.790 | 4.870 | 1,336,500 | 6,457,285 | 4.8315 | 2.764 | 2.759 | 2.770 | 2.741 | 2.787 | 2,335,236 | 2.7652 | 0.21% |
| 2012-02-29 | 0 | 4.820 | 4.780 | 4.840 | 4.740 | 4.840 | 860,000 | 4,126,695 | 4.7985 | 2.759 | 2.736 | 2.770 | 2.713 | 2.770 | 1,502,659 | 2.7463 | 1.69% |
| 2012-02-28 | 0 | 4.740 | 4.720 | 4.740 | 4.650 | 4.800 | 429,000 | 2,025,230 | 4.7208 | 2.713 | 2.701 | 2.713 | 2.661 | 2.747 | 749,582 | 2.7018 | 0.64% |
| 2012-02-27 | 0 | 4.710 | 4.700 | 4.710 | 4.660 | 4.910 | 1,397,500 | 6,663,965 | 4.7685 | 2.696 | 2.690 | 2.696 | 2.667 | 2.810 | 2,441,820 | 2.7291 | 1.51% |
| 2012-02-24 | 0 | 4.640 | 4.640 | 4.670 | 4.610 | 4.670 | 483,500 | 2,242,670 | 4.6384 | 2.656 | 2.656 | 2.673 | 2.638 | 2.673 | 844,809 | 2.6546 | 0.43% |
| 2012-02-23 | 0 | 4.620 | 4.620 | 4.630 | 4.570 | 4.760 | 769,911 | 3,589,482 | 4.6622 | 2.644 | 2.644 | 2.650 | 2.615 | 2.724 | 1,345,248 | 2.6683 | -1.91% |
| 2012-02-22 | 0 | 4.710 | 4.700 | 4.720 | 4.460 | 4.740 | 2,016,000 | 9,331,450 | 4.6287 | 2.696 | 2.690 | 2.701 | 2.553 | 2.713 | 3,522,511 | 2.6491 | 4.20% |
| 2012-02-21 | 0 | 4.520 | 4.520 | 4.530 | 4.400 | 4.530 | 716,500 | 3,194,180 | 4.4580 | 2.587 | 2.587 | 2.593 | 2.518 | 2.593 | 1,251,924 | 2.5514 | 1.35% |
| 2012-02-20 | 0 | 4.460 | 4.450 | 4.460 | 4.430 | 4.540 | 1,365,000 | 6,147,265 | 4.5035 | 2.553 | 2.547 | 2.553 | 2.535 | 2.598 | 2,385,034 | 2.5774 | 0.22% |
| 2012-02-17 | 0 | 4.450 | 4.440 | 4.450 | 4.430 | 4.490 | 1,291,500 | 5,758,170 | 4.4585 | 2.547 | 2.541 | 2.547 | 2.535 | 2.570 | 2,256,609 | 2.5517 | 1.37% |
| 2012-02-16 | 0 | 4.390 | 4.370 | 4.380 | 4.370 | 4.440 | 1,241,500 | 5,447,855 | 4.3881 | 2.512 | 2.501 | 2.507 | 2.501 | 2.541 | 2,169,245 | 2.5114 | -0.23% |
| 2012-02-15 | 0 | 4.400 | 4.390 | 4.400 | 4.260 | 4.450 | 1,190,078 | 5,215,408 | 4.3824 | 2.518 | 2.512 | 2.518 | 2.438 | 2.547 | 2,079,396 | 2.5081 | 3.04% |
| 2012-02-14 | 0 | 4.270 | 4.260 | 4.270 | 4.210 | 4.450 | 963,500 | 4,120,110 | 4.2762 | 2.444 | 2.438 | 2.444 | 2.409 | 2.547 | 1,683,502 | 2.4473 | -3.17% |
| 2012-02-13 | 0 | 4.410 | 4.400 | 4.420 | 4.320 | 4.430 | 1,475,312 | 6,472,880 | 4.3875 | 2.524 | 2.518 | 2.530 | 2.472 | 2.535 | 2,577,779 | 2.5110 | 1.61% |
| 2012-02-10 | 0 | 4.340 | 4.300 | 4.310 | 4.300 | 4.540 | 1,947,000 | 8,539,234 | 4.3858 | 2.484 | 2.461 | 2.467 | 2.461 | 2.598 | 3,401,949 | 2.5101 | -3.12% |
| 2012-02-09 | 0 | 4.480 | 4.470 | 4.480 | 4.330 | 4.480 | 2,976,000 | 13,113,950 | 4.4066 | 2.564 | 2.558 | 2.564 | 2.478 | 2.564 | 5,199,898 | 2.5220 | 2.99% |
| 2012-02-08 | 0 | 4.350 | 4.350 | 4.360 | 4.130 | 4.390 | 3,090,500 | 13,296,869 | 4.3025 | 2.490 | 2.490 | 2.495 | 2.364 | 2.512 | 5,399,961 | 2.4624 | 2.59% |
| 2012-02-07 | 0 | 4.240 | 4.210 | 4.240 | 4.150 | 4.290 | 757,000 | 3,190,140 | 4.2142 | 2.427 | 2.409 | 2.427 | 2.375 | 2.455 | 1,322,689 | 2.4119 | 1.44% |
| 2012-02-06 | 0 | 4.180 | 4.170 | 4.180 | 4.150 | 4.290 | 1,090,000 | 4,576,140 | 4.1983 | 2.392 | 2.387 | 2.392 | 2.375 | 2.455 | 1,904,532 | 2.4028 | -1.42% |
| 2012-02-03 | 0 | 4.240 | 4.220 | 4.240 | 4.060 | 4.300 | 1,902,500 | 7,969,015 | 4.1887 | 2.427 | 2.415 | 2.427 | 2.324 | 2.461 | 3,324,195 | 2.3973 | 3.41% |
| 2012-02-02 | 0 | 4.100 | 4.070 | 4.100 | 3.990 | 4.100 | 4,369,500 | 17,540,702 | 4.0143 | 2.347 | 2.329 | 2.347 | 2.284 | 2.347 | 7,634,729 | 2.2975 | 2.76% |
| 2012-02-01 | 0 | 3.990 | 3.980 | 3.990 | 3.960 | 4.080 | 2,302,000 | 9,211,342 | 4.0015 | 2.284 | 2.278 | 2.284 | 2.266 | 2.335 | 4,022,233 | 2.2901 | 0.00% |
| 2012-01-31 | 0 | 3.990 | 3.960 | 4.000 | 3.930 | 4.000 | 773,000 | 3,067,114 | 3.9678 | 2.284 | 2.266 | 2.289 | 2.249 | 2.289 | 1,350,645 | 2.2709 | 1.53% |
| 2012-01-30 | 0 | 3.930 | 3.910 | 3.930 | 3.910 | 3.980 | 486,000 | 1,914,180 | 3.9386 | 2.249 | 2.238 | 2.249 | 2.238 | 2.278 | 849,177 | 2.2542 | -1.75% |
| 2012-01-27 | 0 | 4.000 | 3.990 | 4.000 | 3.970 | 4.050 | 1,214,246 | 4,854,971 | 3.9983 | 2.289 | 2.284 | 2.289 | 2.272 | 2.318 | 2,121,625 | 2.2883 | -0.74% |
| 2012-01-26 | 0 | 4.030 | 4.010 | 4.040 | 3.970 | 4.170 | 1,091,000 | 4,422,865 | 4.0540 | 2.306 | 2.295 | 2.312 | 2.272 | 2.387 | 1,906,280 | 2.3202 | -0.49% |
| 2012-01-20 | 0 | 4.050 | 4.040 | 4.050 | 4.040 | 4.120 | 577,500 | 2,346,705 | 4.0636 | 2.318 | 2.312 | 2.318 | 2.312 | 2.358 | 1,009,053 | 2.3257 | -0.25% |
| 2012-01-19 | 0 | 4.060 | 4.060 | 4.070 | 3.700 | 4.060 | 1,698,000 | 6,760,010 | 3.9812 | 2.324 | 2.324 | 2.329 | 2.118 | 2.324 | 2,966,877 | 2.2785 | 4.10% |
| 2012-01-18 | 0 | 3.900 | 3.880 | 3.900 | 3.850 | 3.950 | 1,531,000 | 5,962,185 | 3.8943 | 2.232 | 2.221 | 2.232 | 2.203 | 2.261 | 2,675,082 | 2.2288 | 0.26% |
| 2012-01-17 | 0 | 3.890 | 3.880 | 3.890 | 3.840 | 3.920 | 1,188,500 | 4,622,370 | 3.8892 | 2.226 | 2.221 | 2.226 | 2.198 | 2.243 | 2,076,639 | 2.2259 | 0.78% |
| 2012-01-16 | 0 | 3.860 | 3.860 | 3.880 | 3.860 | 3.900 | 510,000 | 1,979,142 | 3.8807 | 2.209 | 2.209 | 2.221 | 2.209 | 2.232 | 891,111 | 2.2210 | -1.03% |
| 2012-01-13 | 0 | 3.900 | 3.880 | 3.900 | 3.820 | 3.900 | 521,500 | 2,031,520 | 3.8955 | 2.232 | 2.221 | 2.232 | 2.186 | 2.232 | 911,205 | 2.2295 | 1.30% |
| 2012-01-12 | 0 | 3.850 | 3.850 | 3.870 | 3.710 | 4.020 | 546,500 | 2,109,580 | 3.8602 | 2.203 | 2.203 | 2.215 | 2.123 | 2.301 | 954,887 | 2.2092 | 0.79% |
| 2012-01-11 | 0 | 3.820 | 3.810 | 3.850 | 3.720 | 3.900 | 569,131 | 2,183,520 | 3.8366 | 2.186 | 2.181 | 2.203 | 2.129 | 2.232 | 994,430 | 2.1958 | -1.80% |
| 2012-01-10 | 0 | 3.890 | 3.870 | 3.900 | 3.660 | 3.900 | 908,500 | 3,505,540 | 3.8586 | 2.226 | 2.215 | 2.232 | 2.095 | 2.232 | 1,587,402 | 2.2084 | 1.57% |
| 2012-01-09 | 0 | 3.830 | 3.810 | 3.830 | 3.650 | 3.850 | 294,500 | 1,107,525 | 3.7607 | 2.192 | 2.181 | 2.192 | 2.089 | 2.203 | 514,573 | 2.1523 | -1.03% |
| 2012-01-06 | 0 | 3.870 | 3.840 | 3.880 | 3.800 | 3.880 | 502,500 | 1,922,160 | 3.8252 | 2.215 | 2.198 | 2.221 | 2.175 | 2.221 | 878,007 | 2.1892 | 0.00% |
| 2012-01-05 | 0 | 3.870 | 3.840 | 3.870 | 3.800 | 3.890 | 480,000 | 1,852,982 | 3.8604 | 2.215 | 2.198 | 2.215 | 2.175 | 2.226 | 838,693 | 2.2094 | 1.04% |
| 2012-01-04 | 0 | 3.830 | 3.830 | 3.860 | 3.800 | 3.910 | 543,500 | 2,108,688 | 3.8798 | 2.192 | 2.192 | 2.209 | 2.175 | 2.238 | 949,645 | 2.2205 | -1.29% |
| 2012-01-03 | 0 | 3.880 | 3.880 | 3.890 | 3.800 | 3.940 | 261,282 | 1,014,655 | 3.8834 | 2.221 | 2.221 | 2.226 | 2.175 | 2.255 | 456,532 | 2.2225 | -0.26% |
| 2011-12-30 | 0 | 3.890 | 3.870 | 3.900 | 3.790 | 3.900 | 265,000 | 1,016,945 | 3.8375 | 2.226 | 2.215 | 2.232 | 2.169 | 2.232 | 463,029 | 2.1963 | 1.30% |
| 2011-12-29 | 0 | 3.840 | 3.840 | 3.850 | 3.790 | 3.870 | 181,000 | 691,440 | 3.8201 | 2.198 | 2.198 | 2.203 | 2.169 | 2.215 | 316,257 | 2.1863 | 1.59% |
| 2011-12-28 | 0 | 3.780 | 3.740 | 3.770 | 3.740 | 4.050 | 478,500 | 1,822,105 | 3.8080 | 2.163 | 2.140 | 2.158 | 2.140 | 2.318 | 836,072 | 2.1794 | -1.56% |
| 2011-12-23 | 0 | 3.840 | 3.840 | 3.870 | 3.770 | 3.890 | 933,500 | 3,592,975 | 3.8489 | 2.198 | 2.198 | 2.215 | 2.158 | 2.226 | 1,631,083 | 2.2028 | -1.03% |
| 2011-12-22 | 0 | 3.880 | 3.870 | 3.910 | 3.710 | 3.940 | 759,500 | 2,902,817 | 3.8220 | 2.221 | 2.215 | 2.238 | 2.123 | 2.255 | 1,327,057 | 2.1874 | 2.92% |
| 2011-12-21 | 0 | 3.770 | 3.770 | 3.790 | 3.650 | 3.850 | 772,500 | 2,901,813 | 3.7564 | 2.158 | 2.158 | 2.169 | 2.089 | 2.203 | 1,349,772 | 2.1499 | 0.27% |
| 2011-12-20 | 0 | 3.760 | 3.760 | 3.790 | 3.710 | 3.800 | 1,459,500 | 5,501,565 | 3.7695 | 2.152 | 2.152 | 2.169 | 2.123 | 2.175 | 2,550,151 | 2.1573 | -1.05% |
| 2011-12-19 | 0 | 3.800 | 3.790 | 3.800 | 3.580 | 3.880 | 3,324,500 | 12,421,807 | 3.7364 | 2.175 | 2.169 | 2.175 | 2.049 | 2.221 | 5,808,824 | 2.1384 | -7.77% |
| 2011-12-16 | 0 | 4.120 | 4.110 | 4.160 | 4.050 | 4.220 | 1,496,901 | 6,181,624 | 4.1296 | 2.358 | 2.352 | 2.381 | 2.318 | 2.415 | 2,615,501 | 2.3635 | -0.24% |
| 2011-12-15 | 0 | 4.130 | 4.130 | 4.140 | 4.080 | 4.220 | 913,500 | 3,769,095 | 4.1260 | 2.364 | 2.364 | 2.369 | 2.335 | 2.415 | 1,596,138 | 2.3614 | -0.24% |
| 2011-12-14 | 0 | 4.140 | 4.140 | 4.160 | 4.090 | 4.160 | 1,665,000 | 6,925,553 | 4.1595 | 2.369 | 2.369 | 2.381 | 2.341 | 2.381 | 2,909,217 | 2.3806 | -0.48% |
| 2011-12-13 | 0 | 4.160 | 4.160 | 4.180 | 4.150 | 4.290 | 1,054,427 | 4,485,469 | 4.2539 | 2.381 | 2.381 | 2.392 | 2.375 | 2.455 | 1,842,376 | 2.4346 | -3.03% |
| 2011-12-12 | 0 | 4.290 | 4.280 | 4.290 | 4.200 | 4.460 | 663,500 | 2,882,887 | 4.3450 | 2.455 | 2.450 | 2.455 | 2.404 | 2.553 | 1,159,319 | 2.4867 | -1.15% |
| 2011-12-09 | 0 | 4.340 | 4.300 | 4.340 | 4.280 | 4.400 | 806,500 | 3,491,815 | 4.3296 | 2.484 | 2.461 | 2.484 | 2.450 | 2.518 | 1,409,179 | 2.4779 | -1.81% |
| 2011-12-08 | 0 | 4.420 | 4.400 | 4.430 | 4.360 | 4.450 | 400,500 | 1,762,565 | 4.4009 | 2.530 | 2.518 | 2.535 | 2.495 | 2.547 | 699,785 | 2.5187 | 0.00% |
| 2011-12-07 | 0 | 4.420 | 4.400 | 4.420 | 4.360 | 4.500 | 4,489,500 | 19,937,175 | 4.4408 | 2.530 | 2.518 | 2.530 | 2.495 | 2.575 | 7,844,402 | 2.5416 | 0.91% |
| 2011-12-06 | 0 | 4.380 | 4.370 | 4.400 | 4.310 | 4.490 | 1,889,000 | 8,345,510 | 4.4180 | 2.507 | 2.501 | 2.518 | 2.467 | 2.570 | 3,300,607 | 2.5285 | 0.00% |
| 2011-12-05 | 0 | 4.380 | 4.350 | 4.380 | 4.210 | 4.390 | 995,000 | 4,317,295 | 4.3390 | 2.507 | 2.490 | 2.507 | 2.409 | 2.512 | 1,738,541 | 2.4833 | 0.23% |
| 2011-12-02 | 0 | 4.370 | 4.370 | 4.380 | 4.000 | 4.380 | 1,189,209 | 5,158,547 | 4.3378 | 2.501 | 2.501 | 2.507 | 2.289 | 2.507 | 2,077,878 | 2.4826 | 1.16% |
| 2011-12-01 | 0 | 4.320 | 4.280 | 4.320 | 4.190 | 4.350 | 2,910,813 | 12,454,705 | 4.2788 | 2.472 | 2.450 | 2.472 | 2.398 | 2.490 | 5,085,998 | 2.4488 | 4.60% |
| 2011-11-30 | 0 | 4.130 | 4.100 | 4.140 | 4.050 | 4.180 | 943,500 | 3,864,320 | 4.0957 | 2.364 | 2.347 | 2.369 | 2.318 | 2.392 | 1,648,556 | 2.3441 | 0.73% |
| 2011-11-29 | 0 | 4.100 | 4.090 | 4.100 | 4.020 | 4.120 | 1,305,500 | 5,341,420 | 4.0915 | 2.347 | 2.341 | 2.347 | 2.301 | 2.358 | 2,281,071 | 2.3416 | 2.24% |
| 2011-11-28 | 0 | 4.010 | 4.000 | 4.010 | 3.950 | 4.100 | 1,119,000 | 4,493,715 | 4.0158 | 2.295 | 2.289 | 2.295 | 2.261 | 2.347 | 1,955,203 | 2.2983 | 0.50% |
| 2011-11-25 | 0 | 3.990 | 3.980 | 3.990 | 3.960 | 4.130 | 229,000 | 913,440 | 3.9888 | 2.284 | 2.278 | 2.284 | 2.266 | 2.364 | 400,127 | 2.2829 | 1.01% |
| 2011-11-24 | 0 | 3.950 | 3.950 | 3.970 | 3.930 | 4.000 | 321,500 | 1,274,705 | 3.9649 | 2.261 | 2.261 | 2.272 | 2.249 | 2.289 | 561,750 | 2.2692 | 0.25% |
| 2011-11-23 | 0 | 3.940 | 3.950 | 3.960 | 3.930 | 4.030 | 945,000 | 3,758,655 | 3.9774 | 2.255 | 2.261 | 2.266 | 2.249 | 2.306 | 1,651,177 | 2.2763 | -1.99% |
| 2011-11-22 | 0 | 4.020 | 4.020 | 4.060 | 3.950 | 4.050 | 406,500 | 1,618,185 | 3.9808 | 2.301 | 2.301 | 2.324 | 2.261 | 2.318 | 710,268 | 2.2783 | -0.25% |
| 2011-11-21 | 0 | 4.030 | 3.980 | 4.030 | 3.950 | 4.030 | 524,000 | 2,085,785 | 3.9805 | 2.306 | 2.278 | 2.306 | 2.261 | 2.306 | 915,573 | 2.2781 | 0.50% |
| 2011-11-18 | 0 | 4.010 | 4.010 | 4.030 | 3.980 | 4.100 | 939,000 | 3,770,055 | 4.0150 | 2.295 | 2.295 | 2.306 | 2.278 | 2.347 | 1,640,693 | 2.2978 | -1.96% |
| 2011-11-17 | 0 | 4.090 | 4.080 | 4.130 | 4.080 | 4.150 | 838,500 | 3,445,010 | 4.1085 | 2.341 | 2.335 | 2.364 | 2.335 | 2.375 | 1,465,092 | 2.3514 | -2.15% |
| 2011-11-16 | 0 | 4.180 | 4.180 | 4.200 | 4.120 | 4.270 | 775,500 | 3,240,319 | 4.1784 | 2.392 | 2.392 | 2.404 | 2.358 | 2.444 | 1,355,014 | 2.3914 | -1.65% |
| 2011-11-15 | 0 | 4.250 | 4.240 | 4.250 | 4.130 | 4.260 | 508,500 | 2,135,760 | 4.2001 | 2.432 | 2.427 | 2.432 | 2.364 | 2.438 | 888,491 | 2.4038 | 0.71% |
| 2011-11-14 | 0 | 4.220 | 4.220 | 4.230 | 4.200 | 4.290 | 1,005,000 | 4,275,960 | 4.2547 | 2.415 | 2.415 | 2.421 | 2.404 | 2.455 | 1,756,014 | 2.4350 | -0.24% |
| 2011-11-11 | 0 | 4.230 | 4.230 | 4.270 | 4.040 | 4.270 | 1,277,930 | 5,317,534 | 4.1611 | 2.421 | 2.421 | 2.444 | 2.312 | 2.444 | 2,232,898 | 2.3814 | 4.19% |
| 2011-11-10 | 0 | 4.060 | 4.060 | 4.110 | 4.050 | 4.190 | 2,487,000 | 10,216,150 | 4.1078 | 2.324 | 2.324 | 2.352 | 2.318 | 2.398 | 4,345,479 | 2.3510 | -5.36% |
| 2011-11-09 | 0 | 4.290 | 4.270 | 4.290 | 4.210 | 4.350 | 1,509,000 | 6,448,640 | 4.2735 | 2.455 | 2.444 | 2.455 | 2.409 | 2.490 | 2,636,642 | 2.4458 | 0.47% |
| 2011-11-08 | 0 | 4.270 | 4.260 | 4.300 | 4.200 | 4.350 | 1,906,000 | 8,186,090 | 4.2949 | 2.444 | 2.438 | 2.461 | 2.404 | 2.490 | 3,330,311 | 2.4581 | -2.29% |
| 2011-11-07 | 0 | 4.370 | 4.320 | 4.380 | 4.300 | 4.450 | 741,000 | 3,233,665 | 4.3639 | 2.501 | 2.472 | 2.507 | 2.461 | 2.547 | 1,294,733 | 2.4976 | 0.00% |
| 2011-11-04 | 0 | 4.370 | 4.360 | 4.370 | 4.300 | 4.430 | 1,474,000 | 6,424,640 | 4.3586 | 2.501 | 2.495 | 2.501 | 2.461 | 2.535 | 2,575,487 | 2.4945 | 1.63% |
| 2011-11-03 | 0 | 4.300 | 4.290 | 4.300 | 4.160 | 4.320 | 1,305,689 | 5,566,258 | 4.2631 | 2.461 | 2.455 | 2.461 | 2.381 | 2.472 | 2,281,401 | 2.4398 | -0.23% |
| 2011-11-02 | 0 | 4.310 | 4.310 | 4.320 | 4.050 | 4.320 | 1,602,500 | 6,700,273 | 4.1811 | 2.467 | 2.467 | 2.472 | 2.318 | 2.472 | 2,800,012 | 2.3929 | 4.11% |
| 2011-11-01 | 0 | 4.140 | 4.120 | 4.150 | 4.100 | 4.250 | 997,500 | 4,148,030 | 4.1584 | 2.369 | 2.358 | 2.375 | 2.347 | 2.432 | 1,742,909 | 2.3799 | -3.72% |
| 2011-10-31 | 0 | 4.300 | 4.250 | 4.300 | 4.170 | 4.390 | 700,500 | 3,002,335 | 4.2860 | 2.461 | 2.432 | 2.461 | 2.387 | 2.512 | 1,223,968 | 2.4530 | 0.23% |
| 2011-10-28 | 0 | 4.290 | 4.290 | 4.300 | 4.250 | 4.490 | 2,532,400 | 11,026,565 | 4.3542 | 2.455 | 2.455 | 2.461 | 2.432 | 2.570 | 4,424,805 | 2.4920 | -0.69% |
| 2011-10-27 | 0 | 4.320 | 4.300 | 4.320 | 4.130 | 4.330 | 2,867,000 | 12,190,005 | 4.2518 | 2.472 | 2.461 | 2.472 | 2.364 | 2.478 | 5,009,444 | 2.4334 | 5.62% |
| 2011-10-26 | 0 | 4.090 | 4.090 | 4.100 | 4.000 | 4.110 | 1,526,000 | 6,215,847 | 4.0733 | 2.341 | 2.341 | 2.347 | 2.289 | 2.352 | 2,666,345 | 2.3312 | -0.49% |
| 2011-10-25 | 0 | 4.110 | 4.100 | 4.110 | 4.010 | 4.110 | 773,738 | 3,155,712 | 4.0785 | 2.352 | 2.347 | 2.352 | 2.295 | 2.352 | 1,351,935 | 2.3342 | 1.99% |
| 2011-10-24 | 0 | 4.030 | 4.000 | 4.010 | 3.900 | 4.050 | 1,637,000 | 6,544,125 | 3.9976 | 2.306 | 2.289 | 2.295 | 2.232 | 2.318 | 2,860,293 | 2.2879 | 5.22% |
| 2011-10-21 | 0 | 3.830 | 3.830 | 3.870 | 3.760 | 3.870 | 1,335,000 | 5,104,925 | 3.8239 | 2.192 | 2.192 | 2.215 | 2.152 | 2.215 | 2,332,615 | 2.1885 | 0.52% |
| 2011-10-20 | 0 | 3.810 | 3.790 | 3.810 | 3.760 | 3.890 | 1,161,500 | 4,406,415 | 3.7937 | 2.181 | 2.169 | 2.181 | 2.152 | 2.226 | 2,029,463 | 2.1712 | -3.05% |
| 2011-10-19 | 0 | 3.930 | 3.900 | 3.940 | 3.900 | 4.080 | 1,522,000 | 6,065,125 | 3.9850 | 2.249 | 2.232 | 2.255 | 2.232 | 2.335 | 2,659,356 | 2.2807 | -1.01% |
| 2011-10-18 | 0 | 3.970 | 3.950 | 3.970 | 3.950 | 4.160 | 1,887,000 | 7,550,981 | 4.0016 | 2.272 | 2.261 | 2.272 | 2.261 | 2.381 | 3,297,112 | 2.2902 | -5.92% |
| 2011-10-17 | 0 | 4.220 | 4.210 | 4.220 | 4.160 | 4.350 | 2,609,000 | 11,064,635 | 4.2409 | 2.415 | 2.409 | 2.415 | 2.381 | 2.490 | 4,558,647 | 2.4272 | 1.44% |
| 2011-10-14 | 0 | 4.160 | 4.150 | 4.160 | 4.100 | 4.250 | 1,128,000 | 4,695,250 | 4.1625 | 2.381 | 2.375 | 2.381 | 2.347 | 2.432 | 1,970,929 | 2.3823 | -1.42% |
| 2011-10-13 | 0 | 4.220 | 4.210 | 4.220 | 4.060 | 4.250 | 3,251,000 | 13,614,780 | 4.1879 | 2.415 | 2.409 | 2.415 | 2.324 | 2.432 | 5,680,399 | 2.3968 | 3.69% |
| 2011-10-12 | 0 | 4.070 | 4.060 | 4.070 | 3.960 | 4.240 | 2,906,070 | 11,925,504 | 4.1037 | 2.329 | 2.324 | 2.329 | 2.266 | 2.427 | 5,077,710 | 2.3486 | 0.00% |
| 2011-10-11 | 0 | 4.070 | 4.070 | 4.080 | 4.010 | 4.250 | 2,590,500 | 10,683,425 | 4.1241 | 2.329 | 2.329 | 2.335 | 2.295 | 2.432 | 4,526,322 | 2.3603 | 1.24% |
| 2011-10-10 | 0 | 4.020 | 4.020 | 4.030 | 3.820 | 4.030 | 1,322,000 | 5,159,495 | 3.9028 | 2.301 | 2.301 | 2.306 | 2.186 | 2.306 | 2,309,901 | 2.2336 | 1.77% |
| 2011-10-07 | 0 | 3.950 | 3.950 | 3.980 | 3.740 | 3.980 | 2,358,000 | 9,108,750 | 3.8629 | 2.261 | 2.261 | 2.278 | 2.140 | 2.278 | 4,120,080 | 2.2108 | 7.05% |
| 2011-10-06 | 0 | 3.690 | 3.690 | 3.700 | 3.600 | 3.750 | 3,005,500 | 11,039,829 | 3.6732 | 2.112 | 2.112 | 2.118 | 2.060 | 2.146 | 5,251,442 | 2.1022 | 3.94% |
| 2011-10-04 | 0 | 3.550 | 3.550 | 3.560 | 3.540 | 3.670 | 2,526,000 | 9,075,184 | 3.5927 | 2.032 | 2.032 | 2.037 | 2.026 | 2.100 | 4,413,623 | 2.0562 | -5.84% |
| 2011-10-03 | 0 | 3.770 | 3.740 | 3.780 | 3.470 | 3.780 | 3,769,000 | 13,657,237 | 3.6236 | 2.158 | 2.140 | 2.163 | 1.986 | 2.163 | 6,585,489 | 2.0738 | 0.00% |
| 2011-09-30 | 0 | 3.770 | 3.740 | 3.770 | 3.660 | 3.780 | 3,281,000 | 12,191,560 | 3.7158 | 2.158 | 2.140 | 2.158 | 2.095 | 2.163 | 5,732,817 | 2.1266 | 2.17% |
| 2011-09-28 | 0 | 3.690 | 3.690 | 3.700 | 3.640 | 3.710 | 1,066,000 | 3,929,725 | 3.6864 | 2.112 | 2.112 | 2.118 | 2.083 | 2.123 | 1,862,598 | 2.1098 | -1.34% |
| 2011-09-27 | 0 | 3.740 | 3.740 | 3.770 | 3.700 | 3.800 | 1,250,100 | 4,675,649 | 3.7402 | 2.140 | 2.140 | 2.158 | 2.118 | 2.175 | 2,184,271 | 2.1406 | 2.75% |
| 2011-09-26 | 0 | 3.640 | 3.630 | 3.640 | 3.570 | 3.790 | 2,196,000 | 8,067,584 | 3.6738 | 2.083 | 2.078 | 2.083 | 2.043 | 2.169 | 3,837,021 | 2.1026 | -3.96% |
| 2011-09-23 | 0 | 3.790 | 3.760 | 3.800 | 3.660 | 3.870 | 1,814,500 | 6,807,564 | 3.7518 | 2.169 | 2.152 | 2.175 | 2.095 | 2.215 | 3,170,435 | 2.1472 | -1.04% |
| 2011-09-22 | 0 | 3.830 | 3.820 | 3.830 | 3.700 | 3.930 | 2,510,000 | 9,611,600 | 3.8293 | 2.192 | 2.186 | 2.192 | 2.118 | 2.249 | 4,385,666 | 2.1916 | -0.78% |
| 2011-09-21 | 0 | 3.860 | 3.840 | 3.860 | 3.700 | 3.870 | 1,502,500 | 5,729,420 | 3.8133 | 2.209 | 2.198 | 2.209 | 2.118 | 2.215 | 2,625,284 | 2.1824 | 1.05% |
| 2011-09-20 | 0 | 3.820 | 3.810 | 3.820 | 3.700 | 4.000 | 1,872,100 | 7,096,976 | 3.7909 | 2.186 | 2.181 | 2.186 | 2.118 | 2.289 | 3,271,078 | 2.1696 | -2.30% |
| 2011-09-19 | 0 | 3.910 | 3.880 | 3.920 | 3.860 | 4.000 | 2,115,000 | 8,303,347 | 3.9259 | 2.238 | 2.221 | 2.243 | 2.209 | 2.289 | 3,695,492 | 2.2469 | -2.74% |
| 2011-09-16 | 0 | 4.020 | 3.980 | 3.990 | 3.960 | 4.060 | 656,500 | 2,642,130 | 4.0246 | 2.301 | 2.278 | 2.284 | 2.266 | 2.324 | 1,147,088 | 2.3033 | 1.77% |
| 2011-09-15 | 0 | 3.950 | 3.950 | 3.960 | 3.900 | 4.110 | 1,327,501 | 5,278,919 | 3.9766 | 2.261 | 2.261 | 2.266 | 2.232 | 2.352 | 2,319,512 | 2.2759 | 0.00% |
| 2011-09-14 | 0 | 3.950 | 3.950 | 3.960 | 3.880 | 4.220 | 2,756,964 | 10,916,557 | 3.9596 | 2.261 | 2.261 | 2.266 | 2.221 | 2.415 | 4,817,181 | 2.2662 | -1.99% |
| 2011-09-12 | 0 | 4.030 | 4.020 | 4.040 | 3.980 | 4.120 | 1,431,000 | 5,789,190 | 4.0456 | 2.306 | 2.301 | 2.312 | 2.278 | 2.358 | 2,500,354 | 2.3153 | -2.42% |
| 2011-09-09 | 0 | 4.130 | 4.130 | 4.140 | 4.120 | 4.170 | 908,615 | 3,763,786 | 4.1423 | 2.364 | 2.364 | 2.369 | 2.358 | 2.387 | 1,587,602 | 2.3707 | 0.00% |
| 2011-09-08 | 0 | 4.130 | 4.130 | 4.140 | 4.130 | 4.230 | 1,209,500 | 5,010,820 | 4.1429 | 2.364 | 2.364 | 2.369 | 2.364 | 2.421 | 2,113,332 | 2.3711 | 0.00% |
| 2011-09-07 | 0 | 4.130 | 4.130 | 4.140 | 4.120 | 4.220 | 1,548,000 | 6,403,705 | 4.1368 | 2.364 | 2.364 | 2.369 | 2.358 | 2.415 | 2,704,785 | 2.3675 | 0.24% |
| 2011-09-06 | 0 | 4.120 | 4.100 | 4.130 | 4.040 | 4.130 | 1,976,000 | 8,045,382 | 4.0715 | 2.358 | 2.347 | 2.364 | 2.312 | 2.364 | 3,452,620 | 2.3302 | -0.24% |
| 2011-09-05 | 0 | 4.130 | 4.120 | 4.130 | 4.110 | 4.180 | 2,294,550 | 9,476,838 | 4.1302 | 2.364 | 2.358 | 2.364 | 2.352 | 2.392 | 4,009,215 | 2.3638 | -1.20% |
| 2011-09-02 | 0 | 4.180 | 4.170 | 4.180 | 4.150 | 4.230 | 3,760,000 | 15,739,592 | 4.1861 | 2.392 | 2.387 | 2.392 | 2.375 | 2.421 | 6,569,763 | 2.3958 | 0.72% |
| 2011-09-01 | 0 | 4.150 | 4.150 | 4.170 | 4.140 | 4.290 | 4,294,863 | 18,045,373 | 4.2016 | 2.375 | 2.375 | 2.387 | 2.369 | 2.455 | 7,504,317 | 2.4047 | 0.48% |
| 2011-08-31 | 0 | 4.130 | 4.120 | 4.130 | 4.110 | 4.180 | 3,848,000 | 15,910,581 | 4.1348 | 2.364 | 2.358 | 2.364 | 2.352 | 2.392 | 6,723,523 | 2.3664 | -0.48% |
| 2011-08-30 | 0 | 4.150 | 4.140 | 4.150 | 4.060 | 4.190 | 5,851,500 | 24,181,609 | 4.1325 | 2.375 | 2.369 | 2.375 | 2.324 | 2.398 | 10,224,194 | 2.3651 | 2.47% |
| 2011-08-29 | 0 | 4.050 | 4.020 | 4.060 | 3.940 | 4.100 | 2,762,500 | 11,021,875 | 3.9898 | 2.318 | 2.301 | 2.324 | 2.255 | 2.347 | 4,826,854 | 2.2834 | 1.50% |
| 2011-08-26 | 0 | 3.990 | 3.970 | 3.990 | 3.970 | 4.180 | 4,017,500 | 16,358,915 | 4.0719 | 2.284 | 2.272 | 2.284 | 2.272 | 2.392 | 7,019,687 | 2.3304 | -3.62% |
| 2011-08-25 | 0 | 4.140 | 4.130 | 4.140 | 4.120 | 4.230 | 1,053,519 | 4,385,293 | 4.1625 | 2.369 | 2.364 | 2.369 | 2.358 | 2.421 | 1,840,790 | 2.3823 | 0.00% |
| 2011-08-24 | 0 | 4.140 | 4.140 | 4.160 | 4.100 | 4.270 | 1,395,500 | 5,859,885 | 4.1991 | 2.369 | 2.369 | 2.381 | 2.347 | 2.444 | 2,438,326 | 2.4032 | -0.72% |
| 2011-08-23 | 0 | 4.170 | 4.180 | 4.200 | 4.000 | 4.200 | 3,368,500 | 13,826,092 | 4.1045 | 2.387 | 2.392 | 2.404 | 2.289 | 2.404 | 5,885,704 | 2.3491 | 0.72% |
| 2011-08-22 | 0 | 4.140 | 4.120 | 4.140 | 4.100 | 4.680 | 6,042,000 | 25,376,645 | 4.2000 | 2.369 | 2.358 | 2.369 | 2.347 | 2.678 | 10,557,050 | 2.4038 | -9.80% |
| 2011-08-19 | 0 | 4.590 | 4.600 | 4.640 | 4.540 | 4.800 | 1,396,500 | 6,439,935 | 4.6115 | 2.627 | 2.633 | 2.656 | 2.598 | 2.747 | 2,440,073 | 2.6392 | -4.97% |
| 2011-08-18 | 0 | 4.830 | 4.830 | 4.840 | 4.810 | 5.090 | 1,070,000 | 5,221,915 | 4.8803 | 2.764 | 2.764 | 2.770 | 2.753 | 2.913 | 1,869,587 | 2.7931 | -3.21% |
| 2011-08-17 | 0 | 4.990 | 4.950 | 4.990 | 4.900 | 5.010 | 1,185,000 | 5,865,930 | 4.9502 | 2.856 | 2.833 | 2.856 | 2.804 | 2.867 | 2,070,524 | 2.8331 | 2.25% |
| 2011-08-16 | 0 | 4.880 | 4.860 | 4.900 | 4.840 | 5.070 | 1,567,000 | 7,726,840 | 4.9310 | 2.793 | 2.781 | 2.804 | 2.770 | 2.902 | 2,737,984 | 2.8221 | 0.00% |
| 2011-08-15 | 0 | 4.880 | 4.850 | 4.890 | 4.560 | 4.920 | 1,728,000 | 8,200,015 | 4.7454 | 2.793 | 2.776 | 2.799 | 2.610 | 2.816 | 3,019,295 | 2.7159 | 8.69% |
| 2011-08-12 | 0 | 4.490 | 4.470 | 4.490 | 4.470 | 4.650 | 1,418,325 | 6,473,224 | 4.5640 | 2.570 | 2.558 | 2.570 | 2.558 | 2.661 | 2,478,207 | 2.6121 | 0.67% |
| 2011-08-11 | 0 | 4.460 | 4.450 | 4.460 | 4.340 | 4.550 | 1,585,515 | 7,079,692 | 4.4652 | 2.553 | 2.547 | 2.553 | 2.484 | 2.604 | 2,770,335 | 2.5555 | -1.98% |
| 2011-08-10 | 0 | 4.550 | 4.510 | 4.560 | 4.420 | 4.750 | 1,820,000 | 8,326,190 | 4.5748 | 2.604 | 2.581 | 2.610 | 2.530 | 2.719 | 3,180,045 | 2.6183 | 3.41% |
| 2011-08-09 | 0 | 4.400 | 4.400 | 4.440 | 4.100 | 4.540 | 4,243,700 | 18,470,177 | 4.3524 | 2.518 | 2.518 | 2.541 | 2.347 | 2.598 | 7,414,921 | 2.4909 | -5.58% |
| 2011-08-08 | 0 | 4.660 | 4.660 | 4.670 | 4.550 | 4.890 | 2,317,000 | 10,697,330 | 4.6169 | 2.667 | 2.667 | 2.673 | 2.604 | 2.799 | 4,048,442 | 2.6423 | -5.09% |
| 2011-08-05 | 0 | 4.910 | 4.890 | 4.910 | 4.830 | 4.980 | 2,767,000 | 13,698,755 | 4.9508 | 2.810 | 2.799 | 2.810 | 2.764 | 2.850 | 4,834,717 | 2.8334 | -4.84% |
| 2011-08-04 | 0 | 5.160 | 5.150 | 5.170 | 5.100 | 5.270 | 1,934,100 | 9,969,908 | 5.1548 | 2.953 | 2.947 | 2.959 | 2.919 | 3.016 | 3,379,409 | 2.9502 | -1.15% |
| 2011-08-03 | 0 | 5.220 | 5.210 | 5.280 | 5.200 | 5.300 | 1,417,000 | 7,417,235 | 5.2345 | 2.988 | 2.982 | 3.022 | 2.976 | 3.033 | 2,475,892 | 2.9958 | -1.88% |
| 2011-08-02 | 0 | 5.320 | 5.310 | 5.330 | 5.290 | 5.370 | 998,000 | 5,297,950 | 5.3086 | 3.045 | 3.039 | 3.050 | 3.028 | 3.073 | 1,743,783 | 3.0382 | -0.37% |
| 2011-08-01 | 0 | 5.340 | 5.350 | 5.370 | 5.290 | 5.380 | 1,678,500 | 8,959,405 | 5.3377 | 3.056 | 3.062 | 3.073 | 3.028 | 3.079 | 2,932,805 | 3.0549 | 0.75% |
| 2011-07-29 | 0 | 5.300 | 5.290 | 5.300 | 5.280 | 5.430 | 1,209,000 | 6,437,650 | 5.3248 | 3.033 | 3.028 | 3.033 | 3.022 | 3.108 | 2,112,458 | 3.0475 | -0.56% |
| 2011-07-28 | 0 | 5.330 | 5.320 | 5.330 | 5.310 | 5.510 | 2,199,000 | 11,785,064 | 5.3593 | 3.050 | 3.045 | 3.050 | 3.039 | 3.153 | 3,842,263 | 3.0672 | -2.38% |
| 2011-07-27 | 0 | 5.460 | 5.440 | 5.460 | 5.430 | 5.540 | 745,000 | 4,095,380 | 5.4972 | 3.125 | 3.113 | 3.125 | 3.108 | 3.171 | 1,301,722 | 3.1461 | -1.27% |
| 2011-07-26 | 0 | 5.530 | 5.520 | 5.530 | 5.500 | 5.590 | 1,400,000 | 7,728,635 | 5.5205 | 3.165 | 3.159 | 3.165 | 3.148 | 3.199 | 2,446,188 | 3.1595 | 0.55% |
| 2011-07-25 | 0 | 5.500 | 5.500 | 5.510 | 5.490 | 5.680 | 1,204,000 | 6,686,550 | 5.5536 | 3.148 | 3.148 | 3.153 | 3.142 | 3.251 | 2,103,722 | 3.1784 | -1.08% |
| 2011-07-22 | 0 | 5.560 | 5.550 | 5.560 | 5.500 | 5.570 | 1,252,500 | 6,934,990 | 5.5369 | 3.182 | 3.176 | 3.182 | 3.148 | 3.188 | 2,188,465 | 3.1689 | 1.28% |
| 2011-07-21 | 0 | 5.490 | 5.470 | 5.490 | 5.450 | 5.680 | 662,500 | 3,639,825 | 5.4941 | 3.142 | 3.131 | 3.142 | 3.119 | 3.251 | 1,157,571 | 3.1444 | -1.08% |
| 2011-07-20 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 517,000 | 2,841,685 | 5.4965 | 3.176 | 3.148 | 3.176 | 3.119 | 3.176 | 903,342 | 3.1457 | 2.78% |
| 2011-07-19 | 0 | 5.400 | 5.390 | 5.400 | 5.390 | 5.550 | 1,133,000 | 6,145,883 | 5.4244 | 3.091 | 3.085 | 3.091 | 3.085 | 3.176 | 1,979,665 | 3.1045 | -0.74% |
| 2011-07-18 | 0 | 5.440 | 5.420 | 5.430 | 5.420 | 5.590 | 728,500 | 4,013,065 | 5.5087 | 3.113 | 3.102 | 3.108 | 3.102 | 3.199 | 1,272,892 | 3.1527 | -0.91% |
| 2011-07-15 | 0 | 5.490 | 5.500 | 5.510 | 5.470 | 5.600 | 1,360,000 | 7,535,792 | 5.5410 | 3.142 | 3.148 | 3.153 | 3.131 | 3.205 | 2,376,297 | 3.1712 | -1.96% |
| 2011-07-14 | 0 | 5.600 | 5.580 | 5.610 | 5.480 | 5.630 | 671,000 | 3,738,040 | 5.5708 | 3.205 | 3.194 | 3.211 | 3.136 | 3.222 | 1,172,423 | 3.1883 | 1.82% |
| 2011-07-13 | 0 | 5.500 | 5.480 | 5.510 | 5.440 | 5.520 | 1,132,491 | 6,216,575 | 5.4893 | 3.148 | 3.136 | 3.153 | 3.113 | 3.159 | 1,978,776 | 3.1416 | 1.85% |
| 2011-07-12 | 0 | 5.400 | 5.390 | 5.400 | 5.390 | 5.700 | 1,898,000 | 10,382,330 | 5.4701 | 3.091 | 3.085 | 3.091 | 3.085 | 3.262 | 3,316,332 | 3.1307 | -4.59% |
| 2011-07-11 | 0 | 5.660 | 5.660 | 5.670 | 5.640 | 5.770 | 1,027,500 | 5,867,760 | 5.7107 | 3.239 | 3.239 | 3.245 | 3.228 | 3.302 | 1,795,328 | 3.2684 | -1.05% |
| 2011-07-08 | 0 | 5.720 | 5.690 | 5.720 | 5.600 | 5.900 | 2,206,500 | 12,619,315 | 5.7192 | 3.274 | 3.256 | 3.274 | 3.205 | 3.377 | 3,855,368 | 3.2732 | -2.05% |
| 2011-07-07 | 0 | 5.840 | 5.810 | 5.840 | 5.750 | 5.940 | 682,500 | 3,995,625 | 5.8544 | 3.342 | 3.325 | 3.342 | 3.291 | 3.400 | 1,192,517 | 3.3506 | 0.69% |
| 2011-07-06 | 0 | 5.800 | 5.770 | 5.820 | 5.750 | 5.920 | 1,218,000 | 7,094,772 | 5.8249 | 3.319 | 3.302 | 3.331 | 3.291 | 3.388 | 2,128,184 | 3.3337 | -2.03% |
| 2011-07-05 | 0 | 5.920 | 5.920 | 5.950 | 5.870 | 6.010 | 848,000 | 5,026,140 | 5.9271 | 3.388 | 3.388 | 3.405 | 3.360 | 3.440 | 1,481,691 | 3.3922 | -1.00% |
| 2011-07-04 | 0 | 5.980 | 5.960 | 5.990 | 5.830 | 6.020 | 2,929,500 | 17,297,570 | 5.9046 | 3.422 | 3.411 | 3.428 | 3.337 | 3.445 | 5,118,649 | 3.3793 | 2.22% |
| 2011-06-30 | 0 | 5.850 | 5.830 | 5.850 | 5.650 | 5.890 | 2,119,000 | 12,271,600 | 5.7912 | 3.348 | 3.337 | 3.348 | 3.234 | 3.371 | 3,702,481 | 3.3144 | 3.17% |
| 2011-06-29 | 0 | 5.670 | 5.660 | 5.670 | 5.600 | 5.730 | 984,000 | 5,569,975 | 5.6605 | 3.245 | 3.239 | 3.245 | 3.205 | 3.279 | 1,719,321 | 3.2396 | 2.35% |
| 2011-06-28 | 0 | 5.540 | 5.530 | 5.540 | 5.530 | 5.900 | 2,210,000 | 12,440,555 | 5.6292 | 3.171 | 3.165 | 3.171 | 3.165 | 3.377 | 3,861,483 | 3.2217 | 0.00% |
| 2011-06-27 | 0 | 5.540 | 5.530 | 5.540 | 5.410 | 5.570 | 1,140,400 | 6,301,439 | 5.5256 | 3.171 | 3.165 | 3.171 | 3.096 | 3.188 | 1,992,595 | 3.1624 | 1.09% |
| 2011-06-24 | 0 | 5.480 | 5.490 | 5.520 | 5.430 | 5.590 | 1,882,157 | 10,380,938 | 5.5154 | 3.136 | 3.142 | 3.159 | 3.108 | 3.199 | 3,288,650 | 3.1566 | 2.05% |
| 2011-06-23 | 0 | 5.370 | 5.360 | 5.380 | 5.290 | 5.410 | 1,366,500 | 7,313,005 | 5.3516 | 3.073 | 3.068 | 3.079 | 3.028 | 3.096 | 2,387,655 | 3.0628 | -0.56% |
| 2011-06-22 | 0 | 5.400 | 5.400 | 5.430 | 5.360 | 5.530 | 2,106,500 | 11,458,815 | 5.4397 | 3.091 | 3.091 | 3.108 | 3.068 | 3.165 | 3,680,640 | 3.1133 | 0.19% |
| 2011-06-21 | 0 | 5.390 | 5.350 | 5.390 | 5.160 | 5.390 | 1,259,000 | 6,670,640 | 5.2984 | 3.085 | 3.062 | 3.085 | 2.953 | 3.085 | 2,199,822 | 3.0324 | 4.86% |
| 2011-06-20 | 0 | 5.140 | 5.140 | 5.150 | 5.080 | 5.290 | 5,386,500 | 27,857,560 | 5.1717 | 2.942 | 2.942 | 2.947 | 2.907 | 3.028 | 9,411,710 | 2.9599 | -0.39% |
| 2011-06-17 | 0 | 5.160 | 5.200 | 5.220 | 5.100 | 5.750 | 7,007,500 | 37,585,180 | 5.3636 | 2.953 | 2.976 | 2.988 | 2.919 | 3.291 | 12,244,046 | 3.0697 | -9.95% |
| 2011-06-16 | 0 | 5.730 | 5.720 | 5.730 | 5.710 | 5.840 | 1,939,500 | 11,142,030 | 5.7448 | 3.279 | 3.274 | 3.279 | 3.268 | 3.342 | 3,388,845 | 3.2879 | -2.05% |
| 2011-06-15 | 0 | 5.850 | 5.840 | 5.850 | 5.770 | 5.940 | 841,000 | 4,897,667 | 5.8236 | 3.348 | 3.342 | 3.348 | 3.302 | 3.400 | 1,469,460 | 3.3330 | 0.17% |
| 2011-06-14 | 0 | 5.840 | 5.820 | 5.840 | 5.740 | 5.940 | 1,589,100 | 9,326,999 | 5.8694 | 3.342 | 3.331 | 3.342 | 3.285 | 3.400 | 2,776,599 | 3.3591 | 0.17% |
| 2011-06-13 | 0 | 5.830 | 5.790 | 5.840 | 5.630 | 5.850 | 1,312,436 | 7,548,001 | 5.7511 | 3.337 | 3.314 | 3.342 | 3.222 | 3.348 | 2,293,190 | 3.2915 | 1.57% |
| 2011-06-10 | 0 | 5.740 | 5.730 | 5.740 | 5.730 | 5.870 | 1,574,000 | 9,134,071 | 5.8031 | 3.285 | 3.279 | 3.285 | 3.279 | 3.360 | 2,750,215 | 3.3212 | -0.35% |
| 2011-06-09 | 0 | 5.760 | 5.760 | 5.770 | 5.670 | 5.860 | 2,607,500 | 14,934,940 | 5.7277 | 3.297 | 3.297 | 3.302 | 3.245 | 3.354 | 4,556,026 | 3.2781 | -0.86% |
| 2011-06-08 | 0 | 5.810 | 5.810 | 5.820 | 5.800 | 6.000 | 1,742,592 | 10,231,754 | 5.8716 | 3.325 | 3.325 | 3.331 | 3.319 | 3.434 | 3,044,792 | 3.3604 | -1.86% |
| 2011-06-07 | 0 | 5.920 | 5.910 | 5.930 | 5.850 | 6.000 | 2,320,000 | 13,739,847 | 5.9223 | 3.388 | 3.382 | 3.394 | 3.348 | 3.434 | 4,053,684 | 3.3895 | -1.33% |
| 2011-06-03 | 0 | 6.000 | 5.990 | 6.000 | 5.950 | 6.120 | 1,583,500 | 9,529,385 | 6.0179 | 3.434 | 3.428 | 3.434 | 3.405 | 3.503 | 2,766,814 | 3.4442 | -1.15% |
| 2011-06-02 | 0 | 6.070 | 6.070 | 6.090 | 6.040 | 6.170 | 3,071,000 | 18,763,565 | 6.1099 | 3.474 | 3.474 | 3.485 | 3.457 | 3.531 | 5,365,889 | 3.4968 | -2.88% |
| 2011-06-01 | 0 | 6.250 | 6.240 | 6.260 | 5.920 | 6.320 | 6,121,250 | 37,733,135 | 6.1643 | 3.577 | 3.571 | 3.583 | 3.388 | 3.617 | 10,695,522 | 3.5279 | 5.75% |
| 2011-05-31 | 0 | 5.910 | 5.920 | 5.930 | 5.800 | 5.930 | 2,421,000 | 14,284,530 | 5.9003 | 3.382 | 3.388 | 3.394 | 3.319 | 3.394 | 4,230,159 | 3.3768 | 2.78% |
| 2011-05-30 | 0 | 5.750 | 5.740 | 5.750 | 5.690 | 5.840 | 1,902,652 | 10,925,708 | 5.7424 | 3.291 | 3.285 | 3.291 | 3.256 | 3.342 | 3,324,461 | 3.2865 | 1.05% |
| 2011-05-27 | 0 | 5.690 | 5.690 | 5.710 | 5.670 | 5.840 | 2,123,500 | 12,142,030 | 5.7179 | 3.256 | 3.256 | 3.268 | 3.245 | 3.342 | 3,710,344 | 3.2725 | -1.73% |
| 2011-05-26 | 0 | 5.790 | 5.760 | 5.810 | 5.750 | 5.840 | 1,836,000 | 10,623,585 | 5.7863 | 3.314 | 3.297 | 3.325 | 3.291 | 3.342 | 3,208,001 | 3.3116 | 1.76% |
| 2011-05-25 | 0 | 5.690 | 5.690 | 5.700 | 5.680 | 5.840 | 2,663,000 | 15,372,495 | 5.7726 | 3.256 | 3.256 | 3.262 | 3.251 | 3.342 | 4,653,000 | 3.3038 | -2.57% |
| 2011-05-24 | 0 | 5.840 | 5.850 | 5.860 | 5.790 | 6.080 | 3,987,000 | 23,546,105 | 5.9057 | 3.342 | 3.348 | 3.354 | 3.314 | 3.480 | 6,966,395 | 3.3800 | -2.99% |
| 2011-05-23 | 0 | 6.020 | 6.000 | 6.070 | 5.940 | 6.190 | 2,402,500 | 14,483,905 | 6.0287 | 3.445 | 3.434 | 3.474 | 3.400 | 3.543 | 4,197,834 | 3.4503 | -1.79% |
| 2011-05-20 | 0 | 6.130 | 6.130 | 6.180 | 6.110 | 6.500 | 4,219,778 | 26,125,375 | 6.1912 | 3.508 | 3.508 | 3.537 | 3.497 | 3.720 | 7,373,123 | 3.5433 | -5.11% |
| 2011-05-19 | 0 | 6.460 | 6.450 | 6.470 | 6.430 | 6.720 | 1,789,500 | 11,724,625 | 6.5519 | 3.697 | 3.691 | 3.703 | 3.680 | 3.846 | 3,126,753 | 3.7498 | -2.86% |
| 2011-05-18 | 0 | 6.650 | 6.640 | 6.660 | 6.590 | 6.670 | 1,257,500 | 8,333,810 | 6.6273 | 3.806 | 3.800 | 3.812 | 3.772 | 3.817 | 2,197,201 | 3.7929 | 0.61% |
| 2011-05-17 | 0 | 6.610 | 6.600 | 6.610 | 6.580 | 6.700 | 1,968,500 | 13,104,725 | 6.6572 | 3.783 | 3.777 | 3.783 | 3.766 | 3.835 | 3,439,516 | 3.8100 | -0.75% |
| 2011-05-16 | 0 | 6.660 | 6.620 | 6.670 | 6.610 | 6.770 | 1,485,300 | 9,896,285 | 6.6628 | 3.812 | 3.789 | 3.817 | 3.783 | 3.875 | 2,595,231 | 3.8133 | -0.60% |
| 2011-05-13 | 0 | 6.700 | 6.700 | 6.710 | 6.580 | 6.740 | 2,967,500 | 19,865,972 | 6.6945 | 3.835 | 3.835 | 3.840 | 3.766 | 3.857 | 5,185,046 | 3.8314 | 1.52% |
| 2011-05-12 | 0 | 6.600 | 6.590 | 6.600 | 6.540 | 6.690 | 2,604,615 | 17,182,350 | 6.5969 | 3.777 | 3.772 | 3.777 | 3.743 | 3.829 | 4,550,985 | 3.7755 | -1.20% |
| 2011-05-11 | 0 | 6.680 | 6.660 | 6.700 | 6.660 | 6.970 | 4,498,696 | 30,292,001 | 6.7335 | 3.823 | 3.812 | 3.835 | 3.812 | 3.989 | 7,860,470 | 3.8537 | -2.91% |
| 2011-05-09 | 0 | 6.880 | 6.810 | 6.880 | 6.750 | 7.030 | 1,812,000 | 12,510,800 | 6.9044 | 3.938 | 3.897 | 3.938 | 3.863 | 4.023 | 3,166,067 | 3.9515 | -1.01% |
| 2011-05-06 | 0 | 6.950 | 6.940 | 6.970 | 6.770 | 7.060 | 4,001,000 | 27,733,670 | 6.9317 | 3.978 | 3.972 | 3.989 | 3.875 | 4.041 | 6,990,857 | 3.9671 | 0.58% |
| 2011-05-05 | 0 | 6.910 | 6.910 | 6.920 | 6.710 | 6.920 | 1,714,000 | 11,721,855 | 6.8389 | 3.955 | 3.955 | 3.960 | 3.840 | 3.960 | 2,994,833 | 3.9140 | 2.83% |
| 2011-05-04 | 0 | 6.720 | 6.710 | 6.720 | 6.680 | 6.870 | 1,705,500 | 11,465,855 | 6.7229 | 3.846 | 3.840 | 3.846 | 3.823 | 3.932 | 2,979,982 | 3.8476 | -1.32% |
| 2011-05-03 | 0 | 6.810 | 6.830 | 6.840 | 6.790 | 7.100 | 2,607,500 | 17,986,000 | 6.8978 | 3.897 | 3.909 | 3.915 | 3.886 | 4.063 | 4,556,026 | 3.9477 | -2.71% |
| 2011-04-29 | 0 | 7.000 | 6.980 | 7.000 | 6.950 | 7.180 | 3,022,500 | 21,263,735 | 7.0351 | 4.006 | 3.995 | 4.006 | 3.978 | 4.109 | 5,281,146 | 4.0263 | -1.82% |
| 2011-04-28 | 0 | 7.130 | 7.120 | 7.130 | 7.090 | 7.300 | 2,960,000 | 21,333,225 | 7.2072 | 4.081 | 4.075 | 4.081 | 4.058 | 4.178 | 5,171,941 | 4.1248 | 0.56% |
| 2011-04-27 | 0 | 7.090 | 7.240 | 7.260 | 7.080 | 7.330 | 3,865,250 | 27,686,490 | 7.1629 | 4.058 | 4.144 | 4.155 | 4.052 | 4.195 | 6,753,664 | 4.0995 | -2.74% |
| 2011-04-26 | 0 | 7.290 | 7.280 | 7.310 | 7.170 | 7.540 | 4,294,500 | 31,176,047 | 7.2595 | 4.172 | 4.166 | 4.184 | 4.104 | 4.315 | 7,503,683 | 4.1548 | -2.54% |
| 2011-04-21 | 0 | 7.480 | 7.480 | 7.500 | 7.470 | 7.780 | 4,256,000 | 32,360,370 | 7.6035 | 4.281 | 4.281 | 4.292 | 4.275 | 4.453 | 7,436,413 | 4.3516 | -2.86% |
| 2011-04-20 | 0 | 7.700 | 7.690 | 7.700 | 7.620 | 7.850 | 4,175,000 | 32,154,610 | 7.7017 | 4.407 | 4.401 | 4.407 | 4.361 | 4.493 | 7,294,883 | 4.4078 | -1.27% |
| 2011-04-19 | 0 | 8.320 | 8.320 | 8.330 | 8.210 | 8.320 | 3,838,000 | 31,663,455 | 8.2500 | 4.463 | 4.463 | 4.469 | 4.404 | 4.463 | 7,154,130 | 4.4259 | 0.36% |
| 2011-04-18 | 0 | 8.290 | 8.280 | 8.300 | 8.260 | 8.450 | 3,732,500 | 31,180,555 | 8.3538 | 4.447 | 4.442 | 4.453 | 4.431 | 4.533 | 6,957,475 | 4.4816 | -0.12% |
| 2011-04-15 | 0 | 8.300 | 8.300 | 8.310 | 8.160 | 8.380 | 4,010,500 | 33,257,520 | 8.2926 | 4.453 | 4.453 | 4.458 | 4.378 | 4.496 | 7,475,674 | 4.4488 | 2.47% |
| 2011-04-14 | 0 | 8.100 | 8.100 | 8.120 | 8.050 | 8.150 | 2,532,500 | 20,527,145 | 8.1055 | 4.345 | 4.345 | 4.356 | 4.319 | 4.372 | 4,720,644 | 4.3484 | 0.87% |
| 2011-04-13 | 0 | 8.030 | 8.010 | 8.030 | 7.920 | 8.050 | 1,957,875 | 15,675,511 | 8.0064 | 4.308 | 4.297 | 4.308 | 4.249 | 4.319 | 3,649,529 | 4.2952 | 0.75% |
| 2011-04-12 | 0 | 7.970 | 7.970 | 7.980 | 7.920 | 8.050 | 1,473,000 | 11,777,185 | 7.9954 | 4.276 | 4.276 | 4.281 | 4.249 | 4.319 | 2,745,709 | 4.2893 | -0.99% |
| 2011-04-11 | 0 | 8.050 | 8.040 | 8.050 | 8.020 | 8.140 | 2,129,905 | 17,195,076 | 8.0732 | 4.319 | 4.313 | 4.319 | 4.303 | 4.367 | 3,970,197 | 4.3310 | 0.37% |
| 2011-04-08 | 0 | 8.020 | 8.020 | 8.030 | 7.950 | 8.090 | 1,944,000 | 15,609,945 | 8.0298 | 4.303 | 4.303 | 4.308 | 4.265 | 4.340 | 3,623,665 | 4.3078 | 1.39% |
| 2011-04-07 | 0 | 7.910 | 7.910 | 7.920 | 7.800 | 8.060 | 3,249,666 | 25,751,700 | 7.9244 | 4.244 | 4.244 | 4.249 | 4.184 | 4.324 | 6,057,460 | 4.2512 | 1.28% |
| 2011-04-06 | 0 | 7.810 | 7.800 | 7.810 | 7.740 | 7.910 | 2,843,650 | 22,279,640 | 7.8349 | 4.190 | 4.184 | 4.190 | 4.152 | 4.244 | 5,300,636 | 4.2032 | -1.14% |
| 2011-04-04 | 0 | 7.900 | 7.900 | 7.910 | 7.850 | 8.000 | 2,415,346 | 19,173,500 | 7.9382 | 4.238 | 4.238 | 4.244 | 4.211 | 4.292 | 4,502,266 | 4.2586 | 0.38% |
| 2011-04-01 | 0 | 7.870 | 7.860 | 7.870 | 7.720 | 7.920 | 3,236,500 | 25,421,879 | 7.8547 | 4.222 | 4.217 | 4.222 | 4.142 | 4.249 | 6,032,918 | 4.2139 | 1.94% |
| 2011-03-31 | 0 | 7.720 | 7.720 | 7.730 | 7.650 | 7.860 | 3,286,500 | 25,386,530 | 7.7245 | 4.142 | 4.142 | 4.147 | 4.104 | 4.217 | 6,126,120 | 4.1440 | 0.13% |
| 2011-03-30 | 0 | 7.710 | 7.700 | 7.710 | 7.490 | 7.840 | 6,852,500 | 52,665,650 | 7.6856 | 4.136 | 4.131 | 4.136 | 4.018 | 4.206 | 12,773,234 | 4.1231 | 1.85% |
| 2011-03-29 | 0 | 7.570 | 7.570 | 7.580 | 7.500 | 8.240 | 13,029,500 | 100,936,900 | 7.7468 | 4.061 | 4.061 | 4.066 | 4.024 | 4.421 | 24,287,319 | 4.1560 | -7.23% |
| 2011-03-28 | 0 | 8.160 | 8.140 | 8.190 | 8.110 | 8.500 | 5,127,388 | 42,608,360 | 8.3100 | 4.378 | 4.367 | 4.394 | 4.351 | 4.560 | 9,557,582 | 4.4581 | -2.86% |
| 2011-03-25 | 0 | 8.400 | 8.360 | 8.400 | 8.360 | 8.750 | 2,947,000 | 25,139,888 | 8.5307 | 4.506 | 4.485 | 4.506 | 4.485 | 4.694 | 5,493,283 | 4.5765 | -3.45% |
| 2011-03-24 | 0 | 8.700 | 8.690 | 8.700 | 8.610 | 8.780 | 2,079,500 | 18,066,960 | 8.6881 | 4.667 | 4.662 | 4.667 | 4.619 | 4.710 | 3,876,241 | 4.6609 | -0.34% |
| 2011-03-23 | 0 | 8.730 | 8.720 | 8.730 | 8.690 | 8.890 | 2,037,500 | 17,798,745 | 8.7356 | 4.683 | 4.678 | 4.683 | 4.662 | 4.769 | 3,797,952 | 4.6864 | -1.13% |
| 2011-03-22 | 0 | 8.830 | 8.790 | 8.800 | 8.670 | 9.030 | 5,652,500 | 50,092,025 | 8.8619 | 4.737 | 4.716 | 4.721 | 4.651 | 4.844 | 10,536,404 | 4.7542 | -0.79% |
| 2011-03-21 | 0 | 8.900 | 8.880 | 8.920 | 8.470 | 9.060 | 12,588,944 | 110,367,161 | 8.7670 | 4.775 | 4.764 | 4.785 | 4.544 | 4.860 | 23,466,112 | 4.7033 | 6.97% |
| 2011-03-18 | 0 | 8.320 | 8.270 | 8.370 | 8.220 | 8.500 | 3,127,000 | 26,336,180 | 8.4222 | 4.463 | 4.437 | 4.490 | 4.410 | 4.560 | 5,828,808 | 4.5183 | 0.36% |
| 2011-03-17 | 0 | 8.290 | 8.290 | 8.300 | 7.980 | 8.400 | 3,723,423 | 30,630,864 | 8.2265 | 4.447 | 4.447 | 4.453 | 4.281 | 4.506 | 6,940,555 | 4.4133 | -2.47% |
| 2011-03-16 | 0 | 8.500 | 8.470 | 8.500 | 8.190 | 8.520 | 3,124,500 | 26,380,880 | 8.4432 | 4.560 | 4.544 | 4.560 | 4.394 | 4.571 | 5,824,147 | 4.5296 | 3.53% |
| 2011-03-15 | 0 | 8.210 | 8.200 | 8.220 | 7.960 | 8.380 | 2,295,500 | 18,554,415 | 8.0830 | 4.404 | 4.399 | 4.410 | 4.270 | 4.496 | 4,278,870 | 4.3363 | -2.49% |
| 2011-03-14 | 0 | 8.420 | 8.400 | 8.430 | 8.220 | 8.510 | 2,769,000 | 23,168,285 | 8.3670 | 4.517 | 4.506 | 4.522 | 4.410 | 4.565 | 5,161,486 | 4.4887 | -0.12% |
| 2011-03-11 | 0 | 8.430 | 8.410 | 8.420 | 8.340 | 8.570 | 3,368,670 | 28,500,325 | 8.4604 | 4.522 | 4.512 | 4.517 | 4.474 | 4.598 | 6,279,287 | 4.5388 | -0.82% |
| 2011-03-10 | 0 | 8.500 | 8.450 | 8.500 | 8.200 | 8.600 | 5,649,500 | 47,540,784 | 8.4150 | 4.560 | 4.533 | 4.560 | 4.399 | 4.614 | 10,530,812 | 4.5144 | 2.78% |
| 2011-03-09 | 0 | 8.270 | 8.230 | 8.270 | 8.200 | 8.380 | 3,432,000 | 28,483,363 | 8.2993 | 4.437 | 4.415 | 4.437 | 4.399 | 4.496 | 6,397,335 | 4.4524 | 0.98% |
| 2011-03-08 | 0 | 8.190 | 8.180 | 8.200 | 8.080 | 8.260 | 2,300,500 | 18,842,870 | 8.1908 | 4.394 | 4.388 | 4.399 | 4.335 | 4.431 | 4,288,191 | 4.3941 | 0.12% |
| 2011-03-07 | 0 | 8.180 | 8.160 | 8.170 | 7.960 | 8.460 | 5,381,000 | 44,434,645 | 8.2577 | 4.388 | 4.378 | 4.383 | 4.270 | 4.539 | 10,030,321 | 4.4300 | 2.12% |
| 2011-03-04 | 0 | 8.010 | 8.010 | 8.020 | 7.750 | 8.050 | 5,359,242 | 42,790,786 | 7.9845 | 4.297 | 4.297 | 4.303 | 4.158 | 4.319 | 9,989,763 | 4.2835 | 3.76% |
| 2011-03-03 | 0 | 7.720 | 7.710 | 7.750 | 7.430 | 7.760 | 3,168,479 | 24,197,633 | 7.6370 | 4.142 | 4.136 | 4.158 | 3.986 | 4.163 | 5,906,125 | 4.0970 | 3.07% |
| 2011-03-02 | 0 | 7.490 | 7.480 | 7.490 | 7.390 | 7.690 | 1,336,000 | 10,005,603 | 7.4892 | 4.018 | 4.013 | 4.018 | 3.965 | 4.125 | 2,490,338 | 4.0178 | -0.66% |
| 2011-03-01 | 0 | 7.540 | 7.520 | 7.560 | 7.180 | 7.550 | 3,301,500 | 24,336,178 | 7.3712 | 4.045 | 4.034 | 4.056 | 3.852 | 4.050 | 6,154,080 | 3.9545 | 6.65% |
| 2011-02-28 | 0 | 7.070 | 7.050 | 7.090 | 6.600 | 7.130 | 862,500 | 5,992,985 | 6.9484 | 3.793 | 3.782 | 3.804 | 3.541 | 3.825 | 1,607,722 | 3.7276 | 5.52% |
| 2011-02-25 | 0 | 6.700 | 6.700 | 6.720 | 6.670 | 6.850 | 1,023,500 | 6,898,395 | 6.7400 | 3.594 | 3.594 | 3.605 | 3.578 | 3.675 | 1,907,830 | 3.6158 | -1.18% |
| 2011-02-24 | 0 | 6.780 | 6.750 | 6.800 | 6.740 | 7.000 | 994,000 | 6,804,410 | 6.8455 | 3.637 | 3.621 | 3.648 | 3.616 | 3.755 | 1,852,841 | 3.6724 | -2.45% |
| 2011-02-23 | 0 | 6.950 | 6.950 | 6.990 | 6.890 | 7.010 | 952,500 | 6,611,004 | 6.9407 | 3.728 | 3.728 | 3.750 | 3.696 | 3.761 | 1,775,484 | 3.7235 | -1.28% |
| 2011-02-22 | 0 | 7.040 | 7.040 | 7.060 | 7.030 | 7.180 | 433,090 | 3,061,211 | 7.0683 | 3.777 | 3.777 | 3.788 | 3.771 | 3.852 | 807,291 | 3.7920 | -2.22% |
| 2011-02-21 | 0 | 7.200 | 7.190 | 7.200 | 7.150 | 7.450 | 795,500 | 5,776,322 | 7.2612 | 3.863 | 3.857 | 3.863 | 3.836 | 3.997 | 1,482,832 | 3.8955 | -3.36% |
| 2011-02-18 | 0 | 7.450 | 7.440 | 7.450 | 7.260 | 7.500 | 2,358,500 | 17,391,050 | 7.3738 | 3.997 | 3.991 | 3.997 | 3.895 | 4.024 | 4,396,304 | 3.9558 | 4.63% |
| 2011-02-17 | 0 | 7.120 | 7.100 | 7.140 | 7.080 | 7.200 | 1,039,000 | 7,401,340 | 7.1235 | 3.820 | 3.809 | 3.830 | 3.798 | 3.863 | 1,936,722 | 3.8216 | 0.71% |
| 2011-02-16 | 0 | 7.070 | 7.070 | 7.080 | 6.900 | 7.100 | 949,500 | 6,680,515 | 7.0358 | 3.793 | 3.793 | 3.798 | 3.702 | 3.809 | 1,769,892 | 3.7745 | 0.57% |
| 2011-02-15 | 0 | 7.030 | 7.030 | 7.100 | 7.020 | 7.290 | 925,500 | 6,634,233 | 7.1683 | 3.771 | 3.771 | 3.809 | 3.766 | 3.911 | 1,725,156 | 3.8456 | -1.13% |
| 2011-02-14 | 0 | 7.110 | 7.100 | 7.110 | 6.820 | 7.120 | 863,500 | 6,085,480 | 7.0475 | 3.814 | 3.809 | 3.814 | 3.659 | 3.820 | 1,609,586 | 3.7808 | 5.18% |
| 2011-02-11 | 0 | 6.760 | 6.760 | 6.780 | 6.740 | 6.970 | 1,407,177 | 9,576,516 | 6.8055 | 3.627 | 3.627 | 3.637 | 3.616 | 3.739 | 2,623,014 | 3.6510 | -1.60% |
| 2011-02-10 | 0 | 6.870 | 6.850 | 6.860 | 6.810 | 7.090 | 2,782,500 | 19,192,783 | 6.8977 | 3.686 | 3.675 | 3.680 | 3.653 | 3.804 | 5,186,651 | 3.7004 | -2.83% |
| 2011-02-09 | 0 | 7.070 | 7.060 | 7.070 | 7.060 | 7.360 | 1,221,312 | 8,784,526 | 7.1927 | 3.793 | 3.788 | 3.793 | 3.788 | 3.948 | 2,276,557 | 3.8587 | -3.28% |
| 2011-02-08 | 0 | 7.310 | 7.300 | 7.310 | 7.300 | 7.640 | 866,000 | 6,369,430 | 7.3550 | 3.922 | 3.916 | 3.922 | 3.916 | 4.099 | 1,614,246 | 3.9458 | -1.62% |
| 2011-02-07 | 0 | 7.430 | 7.420 | 7.430 | 7.370 | 7.660 | 350,500 | 2,637,005 | 7.5236 | 3.986 | 3.981 | 3.986 | 3.954 | 4.109 | 653,341 | 4.0362 | -1.59% |
| 2011-02-02 | 0 | 7.550 | 7.520 | 7.570 | 7.490 | 7.700 | 516,500 | 3,901,382 | 7.5535 | 4.050 | 4.034 | 4.061 | 4.018 | 4.131 | 962,769 | 4.0523 | 2.86% |
| 2011-02-01 | 0 | 7.340 | 7.340 | 7.380 | 7.250 | 7.400 | 699,650 | 5,128,768 | 7.3305 | 3.938 | 3.938 | 3.959 | 3.889 | 3.970 | 1,304,165 | 3.9326 | 0.96% |
| 2011-01-31 | 0 | 7.270 | 7.280 | 7.340 | 7.250 | 7.400 | 480,000 | 3,498,425 | 7.2884 | 3.900 | 3.906 | 3.938 | 3.889 | 3.970 | 894,732 | 3.9100 | -2.28% |
| 2011-01-28 | 0 | 7.440 | 7.420 | 7.450 | 7.320 | 7.750 | 892,000 | 6,613,712 | 7.4145 | 3.991 | 3.981 | 3.997 | 3.927 | 4.158 | 1,662,711 | 3.9777 | 1.36% |
| 2011-01-27 | 0 | 7.340 | 7.330 | 7.340 | 7.330 | 7.480 | 423,500 | 3,138,395 | 7.4106 | 3.938 | 3.932 | 3.938 | 3.932 | 4.013 | 789,415 | 3.9756 | 0.14% |
| 2011-01-26 | 0 | 7.330 | 7.330 | 7.360 | 7.230 | 7.480 | 392,361 | 2,886,734 | 7.3573 | 3.932 | 3.932 | 3.948 | 3.879 | 4.013 | 731,371 | 3.9470 | -0.95% |
| 2011-01-25 | 0 | 7.400 | 7.400 | 7.410 | 7.290 | 7.490 | 1,501,500 | 11,105,840 | 7.3965 | 3.970 | 3.970 | 3.975 | 3.911 | 4.018 | 2,798,834 | 3.9680 | 1.93% |
| 2011-01-24 | 0 | 7.260 | 7.250 | 7.260 | 7.180 | 7.760 | 1,548,000 | 11,533,540 | 7.4506 | 3.895 | 3.889 | 3.895 | 3.852 | 4.163 | 2,885,511 | 3.9971 | -4.22% |
| 2011-01-21 | 0 | 7.580 | 7.540 | 7.590 | 7.500 | 7.700 | 788,500 | 5,950,435 | 7.5465 | 4.066 | 4.045 | 4.072 | 4.024 | 4.131 | 1,469,784 | 4.0485 | -0.13% |
| 2011-01-20 | 0 | 7.590 | 7.600 | 7.610 | 7.510 | 7.800 | 1,290,000 | 9,830,118 | 7.6202 | 4.072 | 4.077 | 4.083 | 4.029 | 4.184 | 2,404,593 | 4.0881 | -1.43% |
| 2011-01-19 | 0 | 7.700 | 7.700 | 7.710 | 7.530 | 7.710 | 1,154,000 | 8,784,537 | 7.6123 | 4.131 | 4.131 | 4.136 | 4.040 | 4.136 | 2,151,085 | 4.0838 | 0.92% |
| 2011-01-18 | 0 | 7.630 | 7.610 | 7.630 | 7.480 | 7.720 | 2,247,335 | 17,100,525 | 7.6092 | 4.093 | 4.083 | 4.093 | 4.013 | 4.142 | 4,189,090 | 4.0822 | -1.17% |
| 2011-01-17 | 0 | 7.720 | 7.710 | 7.720 | 7.660 | 7.830 | 720,000 | 5,568,020 | 7.7334 | 4.142 | 4.136 | 4.142 | 4.109 | 4.201 | 1,342,098 | 4.1487 | -0.26% |
| 2011-01-14 | 0 | 7.740 | 7.720 | 7.740 | 7.650 | 7.850 | 1,094,500 | 8,504,960 | 7.7706 | 4.152 | 4.142 | 4.152 | 4.104 | 4.211 | 2,040,176 | 4.1687 | 0.13% |
| 2011-01-13 | 0 | 7.730 | 7.700 | 7.730 | 7.700 | 7.890 | 1,540,350 | 12,029,417 | 7.8095 | 4.147 | 4.131 | 4.147 | 4.131 | 4.233 | 2,871,252 | 4.1896 | -1.40% |
| 2011-01-12 | 0 | 7.840 | 7.820 | 7.840 | 7.770 | 8.080 | 2,128,126 | 16,858,304 | 7.9217 | 4.206 | 4.195 | 4.206 | 4.168 | 4.335 | 3,966,881 | 4.2498 | -1.38% |
| 2011-01-11 | 0 | 7.950 | 7.920 | 7.930 | 7.750 | 7.990 | 2,156,000 | 17,021,845 | 7.8951 | 4.265 | 4.249 | 4.254 | 4.158 | 4.286 | 4,018,839 | 4.2355 | 0.89% |
| 2011-01-10 | 0 | 7.880 | 7.860 | 7.890 | 7.790 | 8.000 | 1,350,000 | 10,598,190 | 7.8505 | 4.227 | 4.217 | 4.233 | 4.179 | 4.292 | 2,516,434 | 4.2116 | 1.16% |
| 2011-01-07 | 0 | 7.790 | 7.770 | 7.790 | 7.720 | 7.920 | 610,000 | 4,780,273 | 7.8365 | 4.179 | 4.168 | 4.179 | 4.142 | 4.249 | 1,137,056 | 4.2041 | -1.14% |
| 2011-01-06 | 0 | 7.880 | 7.810 | 7.880 | 7.760 | 8.000 | 1,416,000 | 11,137,570 | 7.8655 | 4.227 | 4.190 | 4.227 | 4.163 | 4.292 | 2,639,460 | 4.2196 | -1.13% |
| 2011-01-05 | 0 | 7.970 | 7.950 | 7.970 | 7.640 | 8.040 | 2,728,000 | 21,615,015 | 7.9234 | 4.276 | 4.265 | 4.276 | 4.099 | 4.313 | 5,085,061 | 4.2507 | 2.18% |
| 2011-01-04 | 0 | 7.800 | 7.780 | 7.800 | 7.750 | 8.120 | 2,811,500 | 22,322,151 | 7.9396 | 4.184 | 4.174 | 4.184 | 4.158 | 4.356 | 5,240,708 | 4.2594 | -2.38% |
| 2011-01-03 | 0 | 7.990 | 7.980 | 8.000 | 7.840 | 8.130 | 3,589,000 | 28,687,990 | 7.9933 | 4.286 | 4.281 | 4.292 | 4.206 | 4.362 | 6,689,987 | 4.2882 | 1.91% |
| 2010-12-31 | 0 | 7.840 | 7.840 | 7.860 | 7.700 | 7.880 | 1,141,500 | 8,940,210 | 7.8320 | 4.206 | 4.206 | 4.217 | 4.131 | 4.227 | 2,127,785 | 4.2017 | 1.82% |
| 2010-12-30 | 0 | 7.700 | 7.690 | 7.700 | 7.580 | 7.840 | 2,566,000 | 19,766,795 | 7.7033 | 4.131 | 4.125 | 4.131 | 4.066 | 4.206 | 4,783,089 | 4.1326 | -0.39% |
| 2010-12-29 | 0 | 7.730 | 7.700 | 7.730 | 7.450 | 7.850 | 2,943,000 | 22,825,788 | 7.7560 | 4.147 | 4.131 | 4.147 | 3.997 | 4.211 | 5,485,827 | 4.1609 | 3.20% |
| 2010-12-28 | 0 | 7.490 | 7.470 | 7.490 | 7.380 | 7.560 | 3,869,000 | 28,850,555 | 7.4569 | 4.018 | 4.007 | 4.018 | 3.959 | 4.056 | 7,211,914 | 4.0004 | -0.93% |
| 2010-12-24 | 0 | 7.560 | 7.550 | 7.560 | 7.370 | 7.650 | 1,134,000 | 8,518,695 | 7.5121 | 4.056 | 4.050 | 4.056 | 3.954 | 4.104 | 2,113,805 | 4.0300 | 2.02% |
| 2010-12-23 | 0 | 7.410 | 7.420 | 7.450 | 7.410 | 7.660 | 2,509,633 | 18,740,484 | 7.4674 | 3.975 | 3.981 | 3.997 | 3.975 | 4.109 | 4,678,020 | 4.0061 | -1.72% |
| 2010-12-22 | 0 | 7.540 | 7.520 | 7.540 | 7.380 | 7.780 | 9,279,500 | 69,862,835 | 7.5287 | 4.045 | 4.034 | 4.045 | 3.959 | 4.174 | 17,297,224 | 4.0390 | -0.13% |
| 2010-12-21 | 0 | 7.550 | 7.540 | 7.550 | 6.750 | 7.760 | 15,752,000 | 116,115,250 | 7.3715 | 4.050 | 4.045 | 4.050 | 3.621 | 4.163 | 29,362,129 | 3.9546 | 12.69% |
| 2010-12-20 | 0 | 6.700 | 6.680 | 6.700 | 6.630 | 6.810 | 1,153,500 | 7,739,010 | 6.7092 | 3.594 | 3.584 | 3.594 | 3.557 | 3.653 | 2,150,153 | 3.5993 | -1.33% |
| 2010-12-17 | 0 | 6.790 | 6.780 | 6.790 | 6.600 | 6.800 | 2,355,500 | 15,874,585 | 6.7394 | 3.643 | 3.637 | 3.643 | 3.541 | 3.648 | 4,390,712 | 3.6155 | 1.19% |
| 2010-12-16 | 0 | 6.710 | 6.710 | 6.730 | 6.560 | 6.770 | 3,876,500 | 26,044,895 | 6.7187 | 3.600 | 3.600 | 3.610 | 3.519 | 3.632 | 7,225,895 | 3.6044 | 1.36% |
| 2010-12-15 | 0 | 6.620 | 6.620 | 6.640 | 6.570 | 6.660 | 1,401,000 | 9,267,736 | 6.6151 | 3.551 | 3.551 | 3.562 | 3.525 | 3.573 | 2,611,500 | 3.5488 | 0.61% |
| 2010-12-14 | 0 | 6.580 | 6.560 | 6.590 | 6.520 | 6.580 | 613,500 | 4,030,375 | 6.5695 | 3.530 | 3.519 | 3.535 | 3.498 | 3.530 | 1,143,580 | 3.5244 | 0.46% |
| 2010-12-13 | 0 | 6.550 | 6.540 | 6.550 | 6.490 | 6.670 | 1,037,841 | 6,766,990 | 6.5203 | 3.514 | 3.509 | 3.514 | 3.482 | 3.578 | 1,934,562 | 3.4979 | 0.46% |
| 2010-12-10 | 0 | 6.520 | 6.500 | 6.520 | 6.470 | 6.600 | 1,937,500 | 12,600,360 | 6.5034 | 3.498 | 3.487 | 3.498 | 3.471 | 3.541 | 3,611,549 | 3.4889 | -0.46% |
| 2010-12-09 | 0 | 6.550 | 6.550 | 6.560 | 6.420 | 6.620 | 1,324,000 | 8,615,957 | 6.5075 | 3.514 | 3.514 | 3.519 | 3.444 | 3.551 | 2,467,970 | 3.4911 | 1.08% |
| 2010-12-08 | 0 | 6.480 | 6.480 | 6.510 | 6.460 | 6.600 | 1,655,000 | 10,757,288 | 6.4999 | 3.476 | 3.476 | 3.492 | 3.466 | 3.541 | 3,084,962 | 3.4870 | -0.61% |
| 2010-12-07 | 0 | 6.520 | 6.500 | 6.520 | 6.460 | 6.550 | 940,000 | 6,133,854 | 6.5254 | 3.498 | 3.487 | 3.498 | 3.466 | 3.514 | 1,752,184 | 3.5007 | -1.21% |
| 2010-12-06 | 0 | 6.600 | 6.580 | 6.600 | 6.590 | 6.750 | 888,500 | 5,920,705 | 6.6637 | 3.541 | 3.530 | 3.541 | 3.535 | 3.621 | 1,656,187 | 3.5749 | -0.75% |
| 2010-12-03 | 0 | 6.650 | 6.630 | 6.660 | 6.550 | 6.760 | 2,195,500 | 14,672,565 | 6.6830 | 3.568 | 3.557 | 3.573 | 3.514 | 3.627 | 4,092,468 | 3.5853 | -1.48% |
| 2010-12-02 | 0 | 6.750 | 6.750 | 6.760 | 6.690 | 6.840 | 5,107,335 | 34,699,829 | 6.7941 | 3.621 | 3.621 | 3.627 | 3.589 | 3.669 | 9,520,202 | 3.6449 | 2.12% |
| 2010-12-01 | 0 | 6.610 | 6.620 | 6.630 | 6.340 | 6.650 | 3,543,077 | 23,144,509 | 6.5323 | 3.546 | 3.551 | 3.557 | 3.401 | 3.568 | 6,604,386 | 3.5044 | 4.09% |
| 2010-11-30 | 0 | 6.350 | 6.340 | 6.350 | 6.230 | 6.350 | 865,500 | 5,462,895 | 6.3118 | 3.407 | 3.401 | 3.407 | 3.342 | 3.407 | 1,613,314 | 3.3861 | 1.11% |
| 2010-11-29 | 0 | 6.280 | 6.280 | 6.310 | 6.160 | 6.330 | 1,414,000 | 8,859,840 | 6.2658 | 3.369 | 3.369 | 3.385 | 3.305 | 3.396 | 2,635,732 | 3.3614 | 0.64% |
| 2010-11-26 | 0 | 6.240 | 6.240 | 6.270 | 6.200 | 6.310 | 1,012,500 | 6,326,145 | 6.2480 | 3.348 | 3.348 | 3.364 | 3.326 | 3.385 | 1,887,326 | 3.3519 | 0.00% |
| 2010-11-25 | 0 | 6.240 | 6.220 | 6.240 | 6.180 | 6.330 | 1,203,500 | 7,489,205 | 6.2229 | 3.348 | 3.337 | 3.348 | 3.315 | 3.396 | 2,243,355 | 3.3384 | 0.81% |
| 2010-11-24 | 0 | 6.190 | 6.190 | 6.200 | 6.120 | 6.250 | 876,000 | 5,415,735 | 6.1823 | 3.321 | 3.321 | 3.326 | 3.283 | 3.353 | 1,632,886 | 3.3167 | 0.49% |
| 2010-11-23 | 0 | 6.160 | 6.150 | 6.160 | 6.120 | 6.290 | 1,678,500 | 10,349,935 | 6.1662 | 3.305 | 3.299 | 3.305 | 3.283 | 3.374 | 3,128,767 | 3.3080 | -1.28% |
| 2010-11-22 | 0 | 6.240 | 6.240 | 6.250 | 6.240 | 6.380 | 1,145,000 | 7,184,990 | 6.2751 | 3.348 | 3.348 | 3.353 | 3.348 | 3.423 | 2,134,309 | 3.3664 | -1.89% |
| 2010-11-19 | 0 | 6.360 | 6.370 | 6.380 | 6.270 | 6.450 | 1,531,000 | 9,717,150 | 6.3469 | 3.412 | 3.417 | 3.423 | 3.364 | 3.460 | 2,853,823 | 3.4050 | 1.76% |
| 2010-11-18 | 0 | 6.250 | 6.240 | 6.250 | 6.230 | 6.340 | 3,326,500 | 20,897,615 | 6.2822 | 3.353 | 3.348 | 3.353 | 3.342 | 3.401 | 6,200,681 | 3.3702 | 0.64% |
| 2010-11-17 | 0 | 6.210 | 6.200 | 6.210 | 6.200 | 6.390 | 2,930,500 | 18,408,308 | 6.2816 | 3.331 | 3.326 | 3.331 | 3.326 | 3.428 | 5,462,527 | 3.3699 | -3.42% |
| 2010-11-16 | 0 | 6.430 | 6.420 | 6.440 | 6.260 | 6.470 | 2,586,500 | 16,489,165 | 6.3751 | 3.450 | 3.444 | 3.455 | 3.358 | 3.471 | 4,821,302 | 3.4201 | 2.23% |
| 2010-11-15 | 0 | 6.290 | 6.280 | 6.290 | 6.250 | 6.430 | 2,278,000 | 14,477,810 | 6.3555 | 3.374 | 3.369 | 3.374 | 3.353 | 3.450 | 4,246,250 | 3.4096 | -0.94% |
| 2010-11-12 | 0 | 6.350 | 6.350 | 6.360 | 6.340 | 6.740 | 3,714,500 | 23,990,135 | 6.4585 | 3.407 | 3.407 | 3.412 | 3.401 | 3.616 | 6,923,922 | 3.4648 | -4.94% |
| 2010-11-11 | 0 | 6.680 | 6.680 | 6.690 | 6.650 | 6.770 | 1,915,632 | 12,854,958 | 6.7106 | 3.584 | 3.584 | 3.589 | 3.568 | 3.632 | 3,570,787 | 3.6000 | 0.45% |
| 2010-11-10 | 0 | 6.650 | 6.630 | 6.660 | 6.540 | 6.760 | 3,078,000 | 20,468,640 | 6.6500 | 3.568 | 3.557 | 3.573 | 3.509 | 3.627 | 5,737,470 | 3.5675 | -1.34% |
| 2010-11-09 | 0 | 6.740 | 6.730 | 6.740 | 6.650 | 6.800 | 4,408,500 | 29,736,965 | 6.7454 | 3.616 | 3.610 | 3.616 | 3.568 | 3.648 | 8,217,556 | 3.6187 | -0.88% |
| 2010-11-08 | 0 | 6.800 | 6.790 | 6.800 | 6.650 | 6.850 | 6,123,000 | 41,602,275 | 6.7944 | 3.648 | 3.643 | 3.648 | 3.568 | 3.675 | 11,413,428 | 3.6450 | 3.03% |
| 2010-11-05 | 0 | 6.600 | 6.590 | 6.600 | 6.330 | 6.650 | 13,113,900 | 84,859,578 | 6.4710 | 3.541 | 3.535 | 3.541 | 3.396 | 3.568 | 24,444,643 | 3.4715 | 5.60% |
| 2010-11-04 | 0 | 6.250 | 6.250 | 6.260 | 6.180 | 6.280 | 2,911,500 | 18,115,245 | 6.2220 | 3.353 | 3.353 | 3.358 | 3.315 | 3.369 | 5,427,110 | 3.3379 | 1.13% |
| 2010-11-03 | 0 | 6.180 | 6.190 | 6.200 | 6.130 | 6.280 | 2,278,138 | 14,155,223 | 6.2135 | 3.315 | 3.321 | 3.326 | 3.289 | 3.369 | 4,246,507 | 3.3334 | -0.48% |
| 2010-11-02 | 0 | 6.210 | 6.210 | 6.220 | 6.180 | 6.270 | 1,556,112 | 9,679,180 | 6.2201 | 3.331 | 3.331 | 3.337 | 3.315 | 3.364 | 2,900,632 | 3.3369 | 0.65% |
| 2010-11-01 | 0 | 6.170 | 6.160 | 6.190 | 6.130 | 6.220 | 1,832,750 | 11,314,730 | 6.1736 | 3.310 | 3.305 | 3.321 | 3.289 | 3.337 | 3,416,293 | 3.3120 | 0.98% |
| 2010-10-29 | 0 | 6.110 | 6.090 | 6.130 | 6.080 | 6.140 | 1,537,653 | 9,381,113 | 6.1009 | 3.278 | 3.267 | 3.289 | 3.262 | 3.294 | 2,866,224 | 3.2730 | -0.81% |
| 2010-10-28 | 0 | 6.160 | 6.140 | 6.150 | 6.120 | 6.210 | 1,779,500 | 10,974,760 | 6.1673 | 3.305 | 3.294 | 3.299 | 3.283 | 3.331 | 3,317,033 | 3.3086 | -0.96% |
| 2010-10-27 | 0 | 6.220 | 6.170 | 6.180 | 6.160 | 6.330 | 2,352,000 | 14,690,145 | 6.2458 | 3.337 | 3.310 | 3.315 | 3.305 | 3.396 | 4,384,188 | 3.3507 | -0.64% |
| 2010-10-26 | 0 | 6.260 | 6.270 | 6.280 | 6.260 | 6.370 | 1,819,000 | 11,427,125 | 6.2821 | 3.358 | 3.364 | 3.369 | 3.358 | 3.417 | 3,390,662 | 3.3702 | -1.42% |
| 2010-10-25 | 0 | 6.350 | 6.340 | 6.350 | 6.270 | 6.380 | 3,656,500 | 23,187,540 | 6.3415 | 3.407 | 3.401 | 3.407 | 3.364 | 3.423 | 6,815,809 | 3.4020 | 2.42% |
| 2010-10-22 | 0 | 6.200 | 6.190 | 6.200 | 6.120 | 6.280 | 1,778,500 | 11,061,715 | 6.2197 | 3.326 | 3.321 | 3.326 | 3.283 | 3.369 | 3,315,169 | 3.3367 | 0.65% |
| 2010-10-21 | 0 | 6.160 | 6.160 | 6.180 | 6.120 | 6.290 | 1,122,500 | 6,924,625 | 6.1689 | 3.305 | 3.305 | 3.315 | 3.283 | 3.374 | 2,092,369 | 3.3095 | -1.12% |
| 2010-10-20 | 0 | 6.230 | 6.180 | 6.230 | 6.070 | 6.240 | 1,775,000 | 10,949,922 | 6.1690 | 3.342 | 3.315 | 3.342 | 3.256 | 3.348 | 3,308,645 | 3.3095 | -1.11% |
| 2010-10-19 | 0 | 6.300 | 6.290 | 6.300 | 6.200 | 6.320 | 1,974,500 | 12,348,785 | 6.2541 | 3.380 | 3.374 | 3.380 | 3.326 | 3.391 | 3,680,518 | 3.3552 | 0.96% |
| 2010-10-18 | 0 | 6.240 | 6.210 | 6.240 | 6.130 | 6.290 | 3,056,000 | 19,032,480 | 6.2279 | 3.348 | 3.331 | 3.348 | 3.289 | 3.374 | 5,696,462 | 3.3411 | 1.30% |
| 2010-10-15 | 0 | 6.160 | 6.140 | 6.160 | 6.100 | 6.240 | 2,504,000 | 15,474,400 | 6.1799 | 3.305 | 3.294 | 3.305 | 3.272 | 3.348 | 4,667,520 | 3.3153 | 0.16% |
| 2010-10-14 | 0 | 6.150 | 6.140 | 6.150 | 6.130 | 6.360 | 3,066,670 | 18,981,433 | 6.1896 | 3.299 | 3.294 | 3.299 | 3.289 | 3.412 | 5,716,351 | 3.3206 | -2.23% |
| 2010-10-13 | 0 | 6.290 | 6.270 | 6.290 | 6.170 | 6.290 | 1,455,275 | 9,076,432 | 6.2369 | 3.374 | 3.364 | 3.374 | 3.310 | 3.374 | 2,712,670 | 3.3459 | 1.29% |
| 2010-10-12 | 0 | 6.210 | 6.200 | 6.210 | 6.170 | 6.270 | 2,137,500 | 13,271,705 | 6.2090 | 3.331 | 3.326 | 3.331 | 3.310 | 3.364 | 3,984,354 | 3.3310 | 0.32% |
| 2010-10-11 | 0 | 6.190 | 6.180 | 6.190 | 6.100 | 6.250 | 3,253,500 | 20,083,080 | 6.1728 | 3.321 | 3.315 | 3.321 | 3.272 | 3.353 | 6,064,607 | 3.3115 | 0.16% |
| 2010-10-08 | 0 | 6.180 | 6.170 | 6.180 | 6.140 | 6.400 | 3,841,000 | 24,010,765 | 6.2512 | 3.315 | 3.310 | 3.315 | 3.294 | 3.433 | 7,159,722 | 3.3536 | -2.68% |
| 2010-10-07 | 0 | 6.350 | 6.330 | 6.350 | 6.330 | 6.470 | 2,316,500 | 14,784,920 | 6.3824 | 3.407 | 3.396 | 3.407 | 3.396 | 3.471 | 4,318,015 | 3.4240 | -1.55% |
| 2010-10-06 | 0 | 6.450 | 6.450 | 6.470 | 6.400 | 6.600 | 2,063,500 | 13,361,175 | 6.4750 | 3.460 | 3.460 | 3.471 | 3.433 | 3.541 | 3,846,416 | 3.4737 | -1.23% |
| 2010-10-05 | 0 | 6.530 | 6.500 | 6.540 | 6.420 | 6.600 | 3,447,000 | 22,496,795 | 6.5265 | 3.503 | 3.487 | 3.509 | 3.444 | 3.541 | 6,425,296 | 3.5013 | -0.46% |
| 2010-10-04 | 0 | 6.560 | 6.550 | 6.560 | 6.400 | 6.600 | 4,967,000 | 32,202,445 | 6.4833 | 3.519 | 3.514 | 3.519 | 3.433 | 3.541 | 9,258,614 | 3.4781 | 3.14% |
| 2010-09-30 | 0 | 6.360 | 6.360 | 6.390 | 6.250 | 6.450 | 4,313,349 | 27,216,589 | 6.3099 | 3.412 | 3.412 | 3.428 | 3.353 | 3.460 | 8,040,192 | 3.3851 | -1.40% |
| 2010-09-29 | 0 | 6.450 | 6.430 | 6.450 | 6.330 | 6.480 | 4,798,500 | 30,741,165 | 6.4064 | 3.460 | 3.450 | 3.460 | 3.396 | 3.476 | 8,944,526 | 3.4369 | 2.87% |
| 2010-09-28 | 0 | 6.270 | 6.250 | 6.270 | 6.100 | 6.400 | 5,280,000 | 33,213,460 | 6.2904 | 3.364 | 3.353 | 3.364 | 3.272 | 3.433 | 9,842,054 | 3.3746 | 2.12% |
| 2010-09-27 | 0 | 6.140 | 6.120 | 6.140 | 6.090 | 6.160 | 3,225,594 | 19,723,833 | 6.1148 | 3.294 | 3.283 | 3.294 | 3.267 | 3.305 | 6,012,589 | 3.2804 | 0.82% |
| 2010-09-24 | 0 | 6.090 | 6.080 | 6.090 | 6.060 | 6.120 | 971,000 | 5,917,670 | 6.0944 | 3.267 | 3.262 | 3.267 | 3.251 | 3.283 | 1,809,969 | 3.2695 | -0.49% |
| 2010-09-22 | 0 | 6.120 | 6.120 | 6.130 | 6.030 | 6.160 | 1,997,500 | 12,210,275 | 6.1128 | 3.283 | 3.283 | 3.289 | 3.235 | 3.305 | 3,723,391 | 3.2793 | 0.82% |
| 2010-09-21 | 0 | 6.070 | 6.070 | 6.090 | 6.060 | 6.180 | 1,641,500 | 10,053,075 | 6.1243 | 3.256 | 3.256 | 3.267 | 3.251 | 3.315 | 3,059,798 | 3.2855 | -1.30% |
| 2010-09-20 | 0 | 6.150 | 6.140 | 6.150 | 6.120 | 6.190 | 3,446,000 | 21,174,275 | 6.1446 | 3.299 | 3.294 | 3.299 | 3.283 | 3.321 | 6,423,432 | 3.2964 | 0.00% |
| 2010-09-17 | 0 | 6.150 | 6.090 | 6.150 | 6.010 | 6.150 | 3,554,099 | 21,631,978 | 6.0865 | 3.299 | 3.267 | 3.299 | 3.224 | 3.299 | 6,624,931 | 3.2652 | 1.65% |
| 2010-09-16 | 0 | 6.050 | 6.040 | 6.050 | 6.000 | 6.120 | 2,613,000 | 15,815,320 | 6.0526 | 3.246 | 3.240 | 3.246 | 3.219 | 3.283 | 4,870,698 | 3.2470 | -0.33% |
| 2010-09-15 | 0 | 6.070 | 6.060 | 6.070 | 6.030 | 6.170 | 3,181,900 | 19,316,845 | 6.0709 | 3.256 | 3.251 | 3.256 | 3.235 | 3.310 | 5,931,143 | 3.2569 | -1.14% |
| 2010-09-14 | 0 | 6.140 | 6.120 | 6.130 | 6.100 | 6.220 | 4,951,240 | 30,506,148 | 6.1613 | 3.294 | 3.283 | 3.289 | 3.272 | 3.337 | 9,229,237 | 3.3054 | 1.15% |
| 2010-09-13 | 0 | 6.070 | 6.070 | 6.080 | 6.030 | 6.220 | 14,956,791 | 91,735,981 | 6.1334 | 3.256 | 3.256 | 3.262 | 3.235 | 3.337 | 27,879,839 | 3.2904 | 3.23% |
| 2010-09-10 | 0 | 5.880 | 5.870 | 5.890 | 5.770 | 5.900 | 4,334,500 | 25,307,180 | 5.8385 | 3.154 | 3.149 | 3.160 | 3.095 | 3.165 | 8,079,618 | 3.1322 | 0.86% |
| 2010-09-09 | 0 | 5.830 | 5.810 | 5.830 | 5.710 | 5.900 | 2,980,000 | 17,363,025 | 5.8265 | 3.128 | 3.117 | 3.128 | 3.063 | 3.165 | 5,554,796 | 3.1258 | 2.28% |
| 2010-09-08 | 0 | 5.700 | 5.730 | 5.740 | 5.640 | 5.760 | 4,749,000 | 27,021,555 | 5.6899 | 3.058 | 3.074 | 3.079 | 3.026 | 3.090 | 8,852,257 | 3.0525 | -1.89% |
| 2010-09-07 | 0 | 5.810 | 5.800 | 5.810 | 5.770 | 5.940 | 4,616,959 | 26,888,331 | 5.8238 | 3.117 | 3.112 | 3.117 | 3.095 | 3.187 | 8,606,129 | 3.1243 | -0.85% |
| 2010-09-06 | 0 | 5.860 | 5.840 | 5.850 | 5.810 | 6.100 | 11,152,500 | 66,279,895 | 5.9431 | 3.144 | 3.133 | 3.138 | 3.117 | 3.272 | 20,788,544 | 3.1883 | 5.21% |
| 2010-09-03 | 0 | 5.570 | 5.570 | 5.580 | 5.460 | 5.590 | 2,694,500 | 14,935,248 | 5.5429 | 2.988 | 2.988 | 2.994 | 2.929 | 2.999 | 5,022,617 | 2.9736 | 1.27% |
| 2010-09-02 | 0 | 5.500 | 5.470 | 5.500 | 5.290 | 5.500 | 3,481,500 | 18,852,220 | 5.4150 | 2.951 | 2.935 | 2.951 | 2.838 | 2.951 | 6,489,605 | 2.9050 | 4.96% |
| 2010-09-01 | 0 | 5.240 | 5.230 | 5.250 | 5.100 | 5.250 | 3,039,000 | 15,706,895 | 5.1684 | 2.811 | 2.806 | 2.816 | 2.736 | 2.816 | 5,664,773 | 2.7727 | 2.75% |
| 2010-08-31 | 0 | 5.100 | 5.080 | 5.090 | 5.080 | 5.170 | 1,934,000 | 9,911,205 | 5.1247 | 2.736 | 2.725 | 2.731 | 2.725 | 2.774 | 3,605,025 | 2.7493 | -1.54% |
| 2010-08-30 | 0 | 5.180 | 5.180 | 5.190 | 5.130 | 5.240 | 2,597,500 | 13,466,665 | 5.1845 | 2.779 | 2.779 | 2.784 | 2.752 | 2.811 | 4,841,806 | 2.7813 | 1.17% |
| 2010-08-27 | 0 | 5.120 | 5.100 | 5.120 | 5.100 | 5.290 | 3,163,500 | 16,277,445 | 5.1454 | 2.747 | 2.736 | 2.747 | 2.736 | 2.838 | 5,896,844 | 2.7604 | -2.10% |
| 2010-08-26 | 0 | 5.230 | 5.210 | 5.240 | 5.220 | 5.380 | 2,210,500 | 11,694,117 | 5.2903 | 2.806 | 2.795 | 2.811 | 2.800 | 2.886 | 4,120,428 | 2.8381 | -1.13% |
| 2010-08-25 | 0 | 5.290 | 5.290 | 5.300 | 5.180 | 5.500 | 3,422,000 | 18,171,215 | 5.3101 | 2.838 | 2.838 | 2.843 | 2.779 | 2.951 | 6,378,695 | 2.8487 | -3.47% |
| 2010-08-24 | 0 | 5.480 | 5.470 | 5.480 | 5.470 | 5.640 | 2,092,500 | 11,606,459 | 5.5467 | 2.940 | 2.935 | 2.940 | 2.935 | 3.026 | 3,900,473 | 2.9757 | -2.32% |
| 2010-08-23 | 0 | 5.610 | 5.610 | 5.630 | 5.510 | 5.820 | 6,217,000 | 34,930,835 | 5.6186 | 3.010 | 3.010 | 3.020 | 2.956 | 3.122 | 11,588,646 | 3.0142 | -4.10% |
| 2010-08-20 | 0 | 5.850 | 5.840 | 5.850 | 5.650 | 5.900 | 3,747,000 | 21,736,285 | 5.8010 | 3.138 | 3.133 | 3.138 | 3.031 | 3.165 | 6,984,503 | 3.1121 | 0.52% |
| 2010-08-19 | 0 | 5.820 | 5.810 | 5.860 | 5.670 | 5.860 | 8,292,000 | 47,969,786 | 5.7851 | 3.122 | 3.117 | 3.144 | 3.042 | 3.144 | 15,456,499 | 3.1035 | 3.93% |
| 2010-08-18 | 0 | 5.600 | 5.590 | 5.600 | 5.340 | 5.660 | 5,014,000 | 27,524,420 | 5.4895 | 3.004 | 2.999 | 3.004 | 2.865 | 3.036 | 9,346,224 | 2.9450 | 6.87% |
| 2010-08-17 | 0 | 5.240 | 5.220 | 5.240 | 5.100 | 5.280 | 2,327,300 | 12,068,183 | 5.1855 | 2.811 | 2.800 | 2.811 | 2.736 | 2.833 | 4,338,146 | 2.7819 | 2.75% |
| 2010-08-16 | 0 | 5.100 | 5.100 | 5.110 | 5.070 | 5.200 | 5,285,000 | 27,011,655 | 5.1110 | 2.736 | 2.736 | 2.741 | 2.720 | 2.790 | 9,851,374 | 2.7419 | -2.30% |
| 2010-08-13 | 0 | 5.220 | 5.220 | 5.250 | 5.210 | 5.430 | 4,644,000 | 24,438,635 | 5.2624 | 2.800 | 2.800 | 2.816 | 2.795 | 2.913 | 8,656,534 | 2.8231 | -2.61% |
| 2010-08-12 | 0 | 5.360 | 5.350 | 5.360 | 5.300 | 5.450 | 1,534,000 | 8,246,435 | 5.3758 | 2.875 | 2.870 | 2.875 | 2.843 | 2.924 | 2,859,415 | 2.8840 | -2.37% |
| 2010-08-11 | 0 | 5.490 | 5.480 | 5.500 | 5.460 | 5.620 | 1,539,444 | 8,527,540 | 5.5394 | 2.945 | 2.940 | 2.951 | 2.929 | 3.015 | 2,869,563 | 2.9717 | -0.90% |
| 2010-08-10 | 0 | 5.540 | 5.530 | 5.550 | 5.510 | 5.750 | 1,646,043 | 9,194,370 | 5.5857 | 2.972 | 2.967 | 2.977 | 2.956 | 3.085 | 3,068,266 | 2.9966 | -2.46% |
| 2010-08-09 | 0 | 5.680 | 5.690 | 5.700 | 5.620 | 5.740 | 1,933,500 | 11,010,800 | 5.6948 | 3.047 | 3.053 | 3.058 | 3.015 | 3.079 | 3,604,093 | 3.0551 | 1.07% |
| 2010-08-06 | 0 | 5.620 | 5.620 | 5.630 | 5.390 | 5.670 | 2,117,356 | 11,796,849 | 5.5715 | 3.015 | 3.015 | 3.020 | 2.892 | 3.042 | 3,946,805 | 2.9890 | 3.88% |
| 2010-08-05 | 0 | 5.410 | 5.410 | 5.430 | 5.390 | 5.460 | 1,355,500 | 7,354,440 | 5.4256 | 2.902 | 2.902 | 2.913 | 2.892 | 2.929 | 2,526,686 | 2.9107 | -0.55% |
| 2010-08-04 | 0 | 5.440 | 5.410 | 5.450 | 5.370 | 5.500 | 1,615,500 | 8,782,590 | 5.4365 | 2.918 | 2.902 | 2.924 | 2.881 | 2.951 | 3,011,333 | 2.9165 | 1.30% |
| 2010-08-03 | 0 | 5.370 | 5.360 | 5.390 | 5.320 | 5.500 | 1,196,000 | 6,464,363 | 5.4050 | 2.881 | 2.875 | 2.892 | 2.854 | 2.951 | 2,229,374 | 2.8996 | -2.19% |
| 2010-08-02 | 0 | 5.490 | 5.490 | 5.500 | 5.480 | 5.580 | 1,730,000 | 9,542,770 | 5.5161 | 2.945 | 2.945 | 2.951 | 2.940 | 2.994 | 3,224,764 | 2.9592 | 1.48% |
| 2010-07-30 | 0 | 5.410 | 5.380 | 5.430 | 5.330 | 5.470 | 2,192,000 | 11,846,695 | 5.4045 | 2.902 | 2.886 | 2.913 | 2.859 | 2.935 | 4,085,944 | 2.8994 | 0.74% |
| 2010-07-29 | 0 | 5.370 | 5.370 | 5.380 | 5.300 | 5.530 | 5,454,000 | 29,616,304 | 5.4302 | 2.881 | 2.881 | 2.886 | 2.843 | 2.967 | 10,166,395 | 2.9132 | -0.56% |
| 2010-07-28 | 0 | 5.400 | 5.390 | 5.400 | 5.190 | 5.480 | 7,927,820 | 42,152,821 | 5.3171 | 2.897 | 2.892 | 2.897 | 2.784 | 2.940 | 14,777,658 | 2.8525 | 4.05% |
| 2010-07-27 | 0 | 5.190 | 5.190 | 5.200 | 5.140 | 5.250 | 5,309,500 | 27,598,045 | 5.1979 | 2.784 | 2.784 | 2.790 | 2.757 | 2.816 | 9,897,043 | 2.7885 | 1.37% |
| 2010-07-26 | 0 | 5.120 | 5.120 | 5.140 | 4.950 | 5.130 | 3,703,500 | 18,556,110 | 5.0104 | 2.747 | 2.747 | 2.757 | 2.656 | 2.752 | 6,903,418 | 2.6880 | 3.64% |
| 2010-07-23 | 0 | 4.940 | 4.930 | 4.940 | 4.910 | 4.990 | 1,695,500 | 8,381,205 | 4.9432 | 2.650 | 2.645 | 2.650 | 2.634 | 2.677 | 3,160,455 | 2.6519 | 0.61% |
| 2010-07-22 | 0 | 4.910 | 4.890 | 4.920 | 4.740 | 4.950 | 2,884,500 | 14,059,725 | 4.8742 | 2.634 | 2.623 | 2.639 | 2.543 | 2.656 | 5,376,781 | 2.6149 | 2.29% |
| 2010-07-21 | 0 | 4.800 | 4.790 | 4.820 | 4.730 | 4.860 | 2,203,000 | 10,552,320 | 4.7900 | 2.575 | 2.570 | 2.586 | 2.538 | 2.607 | 4,106,448 | 2.5697 | 0.63% |
| 2010-07-20 | 0 | 4.770 | 4.750 | 4.780 | 4.670 | 4.800 | 1,041,617 | 4,950,771 | 4.7530 | 2.559 | 2.548 | 2.564 | 2.505 | 2.575 | 1,941,601 | 2.5498 | 1.92% |
| 2010-07-19 | 0 | 4.680 | 4.660 | 4.680 | 4.620 | 4.700 | 440,000 | 2,050,510 | 4.6603 | 2.511 | 2.500 | 2.511 | 2.479 | 2.521 | 820,171 | 2.5001 | -0.85% |
| 2010-07-16 | 0 | 4.720 | 4.720 | 4.740 | 4.710 | 4.820 | 341,500 | 1,619,072 | 4.7411 | 2.532 | 2.532 | 2.543 | 2.527 | 2.586 | 636,565 | 2.5435 | -1.05% |
| 2010-07-15 | 0 | 4.770 | 4.770 | 4.800 | 4.730 | 4.880 | 2,069,000 | 9,902,794 | 4.7863 | 2.559 | 2.559 | 2.575 | 2.538 | 2.618 | 3,856,669 | 2.5677 | -0.83% |
| 2010-07-14 | 0 | 4.810 | 4.780 | 4.820 | 4.770 | 4.850 | 1,595,500 | 7,660,823 | 4.8015 | 2.580 | 2.564 | 2.586 | 2.559 | 2.602 | 2,974,053 | 2.5759 | 1.26% |
| 2010-07-13 | 0 | 4.750 | 4.740 | 4.750 | 4.710 | 4.760 | 1,710,193 | 8,110,439 | 4.7424 | 2.548 | 2.543 | 2.548 | 2.527 | 2.554 | 3,187,843 | 2.5442 | 0.64% |
| 2010-07-12 | 0 | 4.720 | 4.690 | 4.740 | 4.680 | 4.800 | 1,765,000 | 8,366,265 | 4.7401 | 2.532 | 2.516 | 2.543 | 2.511 | 2.575 | 3,290,005 | 2.5429 | 0.00% |
| 2010-07-09 | 0 | 4.720 | 4.720 | 4.730 | 4.630 | 4.780 | 2,999,500 | 14,138,300 | 4.7136 | 2.532 | 2.532 | 2.538 | 2.484 | 2.564 | 5,591,144 | 2.5287 | 0.85% |
| 2010-07-08 | 0 | 4.680 | 4.670 | 4.680 | 4.630 | 4.750 | 1,119,500 | 5,205,780 | 4.6501 | 2.511 | 2.505 | 2.511 | 2.484 | 2.548 | 2,086,776 | 2.4947 | 1.74% |
| 2010-07-07 | 0 | 4.600 | 4.600 | 4.610 | 4.590 | 4.640 | 856,000 | 3,943,850 | 4.6073 | 2.468 | 2.468 | 2.473 | 2.462 | 2.489 | 1,595,606 | 2.4717 | -0.65% |
| 2010-07-06 | 0 | 4.630 | 4.590 | 4.630 | 4.590 | 4.660 | 1,515,500 | 6,986,635 | 4.6101 | 2.484 | 2.462 | 2.484 | 2.462 | 2.500 | 2,824,931 | 2.4732 | 0.65% |
| 2010-07-05 | 0 | 4.600 | 4.590 | 4.630 | 4.590 | 4.720 | 846,646 | 3,916,649 | 4.6261 | 2.468 | 2.462 | 2.484 | 2.462 | 2.532 | 1,578,170 | 2.4818 | -1.08% |
| 2010-07-02 | 0 | 4.650 | 4.620 | 4.650 | 4.590 | 4.980 | 1,974,400 | 9,260,730 | 4.6904 | 2.495 | 2.479 | 2.495 | 2.462 | 2.672 | 3,680,332 | 2.5163 | -2.92% |
| 2010-06-30 | 0 | 4.790 | 4.740 | 4.850 | 4.600 | 4.850 | 1,329,000 | 6,259,245 | 4.7097 | 2.570 | 2.543 | 2.602 | 2.468 | 2.602 | 2,477,290 | 2.5267 | 1.48% |
| 2010-06-29 | 0 | 4.720 | 4.670 | 4.740 | 4.670 | 4.880 | 1,522,700 | 7,221,575 | 4.7426 | 2.532 | 2.505 | 2.543 | 2.505 | 2.618 | 2,838,352 | 2.5443 | -1.87% |
| 2010-06-28 | 0 | 4.810 | 4.790 | 4.810 | 4.780 | 4.900 | 1,188,000 | 5,717,375 | 4.8126 | 2.580 | 2.570 | 2.580 | 2.564 | 2.629 | 2,214,462 | 2.5818 | -1.84% |
| 2010-06-25 | 0 | 4.900 | 4.880 | 4.900 | 4.740 | 4.900 | 11,596,500 | 55,777,897 | 4.8099 | 2.629 | 2.618 | 2.629 | 2.543 | 2.629 | 21,616,171 | 2.5804 | 1.87% |
| 2010-06-24 | 0 | 4.810 | 4.790 | 4.820 | 4.790 | 4.870 | 1,243,500 | 6,008,205 | 4.8317 | 2.580 | 2.570 | 2.586 | 2.570 | 2.613 | 2,317,916 | 2.5921 | -0.82% |
| 2010-06-23 | 0 | 4.850 | 4.830 | 4.860 | 4.760 | 4.950 | 3,015,990 | 14,452,864 | 4.7921 | 2.602 | 2.591 | 2.607 | 2.554 | 2.656 | 5,621,882 | 2.5708 | -0.41% |
| 2010-06-22 | 0 | 4.870 | 4.860 | 4.870 | 4.850 | 5.000 | 1,844,716 | 9,030,880 | 4.8955 | 2.613 | 2.607 | 2.613 | 2.602 | 2.682 | 3,438,598 | 2.6263 | -2.60% |
| 2010-06-21 | 0 | 5.000 | 4.990 | 5.000 | 4.890 | 5.080 | 4,352,876 | 21,726,850 | 4.9914 | 2.682 | 2.677 | 2.682 | 2.623 | 2.725 | 8,113,872 | 2.6777 | 0.60% |
| 2010-06-18 | 0 | 4.970 | 4.950 | 4.980 | 4.610 | 5.000 | 4,053,752 | 19,703,846 | 4.8606 | 2.666 | 2.656 | 2.672 | 2.473 | 2.682 | 7,556,297 | 2.6076 | 4.41% |
| 2010-06-17 | 0 | 4.760 | 4.740 | 4.770 | 4.730 | 4.820 | 1,332,500 | 6,359,080 | 4.7723 | 2.554 | 2.543 | 2.559 | 2.538 | 2.586 | 2,483,814 | 2.5602 | 1.71% |
| 2010-06-15 | 0 | 4.680 | 4.670 | 4.690 | 4.560 | 4.700 | 1,449,422 | 6,753,190 | 4.6592 | 2.511 | 2.505 | 2.516 | 2.446 | 2.521 | 2,701,759 | 2.4996 | 1.52% |
| 2010-06-14 | 0 | 4.610 | 4.600 | 4.610 | 4.540 | 4.620 | 2,312,211 | 10,602,651 | 4.5855 | 2.473 | 2.468 | 2.473 | 2.436 | 2.479 | 4,310,020 | 2.4600 | 1.77% |
| 2010-06-11 | 0 | 4.530 | 4.520 | 4.530 | 4.510 | 4.620 | 4,794,144 | 21,828,059 | 4.5531 | 2.430 | 2.425 | 2.430 | 2.419 | 2.479 | 8,936,406 | 2.4426 | -0.22% |
| 2010-06-10 | 0 | 4.540 | 4.530 | 4.540 | 4.500 | 4.680 | 2,692,000 | 12,220,475 | 4.5396 | 2.436 | 2.430 | 2.436 | 2.414 | 2.511 | 5,017,956 | 2.4353 | -2.16% |
| 2010-06-09 | 0 | 4.640 | 4.630 | 4.640 | 4.610 | 4.710 | 1,432,000 | 6,670,625 | 4.6583 | 2.489 | 2.484 | 2.489 | 2.473 | 2.527 | 2,669,284 | 2.4990 | -1.28% |
| 2010-06-08 | 0 | 4.700 | 4.690 | 4.700 | 4.640 | 4.800 | 1,082,300 | 5,075,722 | 4.6898 | 2.521 | 2.516 | 2.521 | 2.489 | 2.575 | 2,017,435 | 2.5159 | 0.00% |
| 2010-06-07 | 0 | 4.700 | 4.680 | 4.700 | 4.610 | 4.720 | 1,305,500 | 6,101,110 | 4.6734 | 2.521 | 2.511 | 2.521 | 2.473 | 2.532 | 2,433,485 | 2.5071 | -1.47% |
| 2010-06-04 | 0 | 4.770 | 4.760 | 4.770 | 4.740 | 4.840 | 748,500 | 3,569,810 | 4.7693 | 2.559 | 2.554 | 2.559 | 2.543 | 2.597 | 1,395,223 | 2.5586 | 0.42% |
| 2010-06-03 | 0 | 4.750 | 4.730 | 4.770 | 4.730 | 4.830 | 1,110,000 | 5,294,370 | 4.7697 | 2.548 | 2.538 | 2.559 | 2.538 | 2.591 | 2,069,068 | 2.5588 | 1.06% |
| 2010-06-02 | 0 | 4.700 | 4.700 | 4.710 | 4.690 | 4.800 | 1,044,000 | 4,936,640 | 4.7286 | 2.521 | 2.521 | 2.527 | 2.516 | 2.575 | 1,946,043 | 2.5368 | -1.67% |
| 2010-06-01 | 0 | 4.780 | 4.770 | 4.780 | 4.770 | 4.900 | 902,500 | 4,380,360 | 4.8536 | 2.564 | 2.559 | 2.564 | 2.559 | 2.629 | 1,682,283 | 2.6038 | -2.25% |
| 2010-05-31 | 0 | 4.890 | 4.880 | 4.890 | 4.820 | 4.970 | 1,037,500 | 5,072,890 | 4.8895 | 2.623 | 2.618 | 2.623 | 2.586 | 2.666 | 1,933,926 | 2.6231 | 1.24% |
| 2010-05-28 | 0 | 4.830 | 4.810 | 4.830 | 4.750 | 4.920 | 2,307,000 | 11,224,310 | 4.8653 | 2.591 | 2.580 | 2.591 | 2.548 | 2.639 | 4,300,307 | 2.6101 | 3.43% |
| 2010-05-27 | 0 | 4.670 | 4.680 | 4.690 | 4.460 | 4.760 | 2,782,000 | 12,886,975 | 4.6323 | 2.505 | 2.511 | 2.516 | 2.393 | 2.554 | 5,185,719 | 2.4851 | 2.19% |
| 2010-05-26 | 0 | 4.570 | 4.550 | 4.570 | 4.510 | 4.730 | 1,869,000 | 8,563,825 | 4.5820 | 2.452 | 2.441 | 2.452 | 2.419 | 2.538 | 3,483,864 | 2.4581 | -2.35% |
| 2010-05-25 | 0 | 4.680 | 4.660 | 4.680 | 4.650 | 4.840 | 1,583,000 | 7,463,785 | 4.7150 | 2.511 | 2.500 | 2.511 | 2.495 | 2.597 | 2,950,752 | 2.5295 | -5.65% |
| 2010-05-24 | 0 | 4.960 | 4.950 | 4.960 | 4.730 | 5.040 | 1,838,500 | 9,152,465 | 4.9782 | 2.661 | 2.656 | 2.661 | 2.538 | 2.704 | 3,427,011 | 2.6707 | 3.55% |
| 2010-05-20 | 0 | 4.790 | 4.770 | 4.790 | 4.660 | 5.000 | 3,138,500 | 14,954,600 | 4.7649 | 2.570 | 2.559 | 2.570 | 2.500 | 2.682 | 5,850,244 | 2.5562 | -3.62% |
| 2010-05-19 | 0 | 4.970 | 4.950 | 4.980 | 4.920 | 5.080 | 1,262,000 | 6,302,262 | 4.9939 | 2.666 | 2.656 | 2.672 | 2.639 | 2.725 | 2,352,400 | 2.6791 | -2.93% |
| 2010-05-18 | 0 | 5.120 | 5.090 | 5.120 | 4.950 | 5.140 | 1,403,000 | 7,076,670 | 5.0440 | 2.747 | 2.731 | 2.747 | 2.656 | 2.757 | 2,615,228 | 2.7059 | 1.59% |
| 2010-05-17 | 0 | 5.040 | 5.000 | 5.050 | 4.950 | 5.200 | 2,144,000 | 10,819,015 | 5.0462 | 2.704 | 2.682 | 2.709 | 2.656 | 2.790 | 3,996,471 | 2.7071 | -3.08% |
| 2010-05-14 | 0 | 5.200 | 5.180 | 5.220 | 5.150 | 5.300 | 2,333,500 | 12,149,145 | 5.2064 | 2.790 | 2.779 | 2.800 | 2.763 | 2.843 | 4,349,703 | 2.7931 | -2.80% |
| 2010-05-13 | 0 | 5.350 | 5.330 | 5.350 | 5.200 | 5.390 | 1,735,500 | 9,244,055 | 5.3265 | 2.870 | 2.859 | 2.870 | 2.790 | 2.892 | 3,235,016 | 2.8575 | 3.88% |
| 2010-05-12 | 0 | 5.150 | 5.130 | 5.150 | 5.030 | 5.250 | 2,254,232 | 11,534,931 | 5.1170 | 2.763 | 2.752 | 2.763 | 2.698 | 2.816 | 4,201,946 | 2.7451 | -1.34% |
| 2010-05-11 | 0 | 5.220 | 5.200 | 5.230 | 5.200 | 5.450 | 1,654,500 | 8,790,470 | 5.3131 | 2.800 | 2.790 | 2.806 | 2.790 | 2.924 | 3,084,030 | 2.8503 | -2.43% |
| 2010-05-10 | 0 | 5.350 | 5.330 | 5.350 | 5.210 | 5.400 | 2,391,000 | 12,678,290 | 5.3025 | 2.870 | 2.859 | 2.870 | 2.795 | 2.897 | 4,456,885 | 2.8447 | 1.71% |
| 2010-05-07 | 0 | 5.260 | 5.200 | 5.210 | 5.120 | 5.320 | 3,417,500 | 17,922,253 | 5.2443 | 2.822 | 2.790 | 2.795 | 2.747 | 2.854 | 6,370,307 | 2.8134 | -1.13% |
| 2010-05-06 | 0 | 5.320 | 5.300 | 5.320 | 5.220 | 5.450 | 2,496,000 | 13,299,530 | 5.3283 | 2.854 | 2.843 | 2.854 | 2.800 | 2.924 | 4,652,607 | 2.8585 | -2.56% |
| 2010-05-05 | 0 | 5.460 | 5.470 | 5.480 | 5.410 | 5.610 | 1,908,000 | 10,482,170 | 5.4938 | 2.929 | 2.935 | 2.940 | 2.902 | 3.010 | 3,556,561 | 2.9473 | -3.36% |
| 2010-05-04 | 0 | 5.650 | 5.650 | 5.680 | 5.650 | 5.800 | 1,188,000 | 6,774,560 | 5.7025 | 3.031 | 3.031 | 3.047 | 3.031 | 3.112 | 2,214,462 | 3.0592 | -0.35% |
| 2010-05-03 | 0 | 5.670 | 5.650 | 5.680 | 5.630 | 5.790 | 1,053,500 | 5,999,431 | 5.6948 | 3.042 | 3.031 | 3.047 | 3.020 | 3.106 | 1,963,751 | 3.0551 | -2.24% |
| 2010-04-30 | 0 | 5.800 | 5.790 | 5.810 | 5.700 | 5.860 | 1,887,500 | 10,934,325 | 5.7930 | 3.112 | 3.106 | 3.117 | 3.058 | 3.144 | 3,518,348 | 3.1078 | 1.93% |
| 2010-04-29 | 0 | 5.690 | 5.660 | 5.690 | 5.660 | 5.880 | 3,590,000 | 20,593,075 | 5.7362 | 3.053 | 3.036 | 3.053 | 3.036 | 3.154 | 6,691,851 | 3.0773 | -2.97% |
| 2010-04-28 | 0 | 6.130 | 6.130 | 6.150 | 6.030 | 6.170 | 2,844,500 | 17,336,405 | 6.0947 | 3.146 | 3.146 | 3.156 | 3.095 | 3.167 | 5,542,359 | 3.1280 | -1.13% |
| 2010-04-27 | 0 | 6.200 | 6.190 | 6.200 | 6.150 | 6.250 | 2,221,000 | 13,792,575 | 6.2101 | 3.182 | 3.177 | 3.182 | 3.156 | 3.208 | 4,327,502 | 3.1872 | 0.49% |
| 2010-04-26 | 0 | 6.170 | 6.180 | 6.190 | 6.170 | 6.280 | 1,616,500 | 10,038,905 | 6.2103 | 3.167 | 3.172 | 3.177 | 3.167 | 3.223 | 3,149,665 | 3.1873 | 0.82% |
| 2010-04-23 | 0 | 6.120 | 6.130 | 6.140 | 6.100 | 6.330 | 2,715,000 | 16,784,930 | 6.1823 | 3.141 | 3.146 | 3.151 | 3.131 | 3.249 | 5,290,035 | 3.1729 | -1.92% |
| 2010-04-22 | 0 | 6.240 | 6.230 | 6.240 | 6.210 | 6.370 | 2,421,000 | 15,220,627 | 6.2869 | 3.203 | 3.197 | 3.203 | 3.187 | 3.269 | 4,717,192 | 3.2266 | -1.11% |
| 2010-04-21 | 0 | 6.310 | 6.310 | 6.330 | 6.250 | 6.460 | 2,404,500 | 15,240,755 | 6.3384 | 3.238 | 3.238 | 3.249 | 3.208 | 3.315 | 4,685,042 | 3.2531 | 0.16% |
| 2010-04-20 | 0 | 6.300 | 6.290 | 6.300 | 6.230 | 6.370 | 2,448,000 | 15,428,080 | 6.3023 | 3.233 | 3.228 | 3.233 | 3.197 | 3.269 | 4,769,800 | 3.2345 | 1.45% |
| 2010-04-19 | 0 | 6.210 | 6.190 | 6.220 | 6.150 | 6.450 | 3,945,000 | 24,707,772 | 6.2631 | 3.187 | 3.177 | 3.192 | 3.156 | 3.310 | 7,686,626 | 3.2144 | -3.87% |
| 2010-04-16 | 0 | 6.460 | 6.380 | 6.460 | 6.350 | 6.510 | 2,546,000 | 16,319,445 | 6.4098 | 3.315 | 3.274 | 3.315 | 3.259 | 3.341 | 4,960,747 | 3.2897 | -0.62% |
| 2010-04-15 | 0 | 6.500 | 6.470 | 6.500 | 6.470 | 6.650 | 2,240,500 | 14,652,650 | 6.5399 | 3.336 | 3.321 | 3.336 | 3.321 | 3.413 | 4,365,497 | 3.3565 | -1.37% |
| 2010-04-14 | 0 | 6.590 | 6.560 | 6.590 | 6.550 | 6.650 | 1,924,000 | 12,688,880 | 6.5951 | 3.382 | 3.367 | 3.382 | 3.362 | 3.413 | 3,748,813 | 3.3848 | 0.15% |
| 2010-04-13 | 0 | 6.580 | 6.570 | 6.580 | 6.430 | 6.660 | 4,764,852 | 31,265,208 | 6.5616 | 3.377 | 3.372 | 3.377 | 3.300 | 3.418 | 9,284,064 | 3.3676 | -0.15% |
| 2010-04-12 | 0 | 6.590 | 6.580 | 6.600 | 6.580 | 6.820 | 8,502,500 | 57,080,415 | 6.7134 | 3.382 | 3.377 | 3.387 | 3.377 | 3.500 | 16,566,675 | 3.4455 | 0.15% |
| 2010-04-09 | 0 | 6.580 | 6.570 | 6.580 | 6.510 | 6.820 | 4,970,500 | 32,808,585 | 6.6007 | 3.377 | 3.372 | 3.377 | 3.341 | 3.500 | 9,684,759 | 3.3877 | -2.37% |
| 2010-04-08 | 0 | 6.740 | 6.730 | 6.750 | 6.640 | 6.950 | 7,860,000 | 53,125,130 | 6.7589 | 3.459 | 3.454 | 3.464 | 3.408 | 3.567 | 15,314,798 | 3.4689 | -0.59% |
| 2010-04-07 | 0 | 6.780 | 6.780 | 6.790 | 6.380 | 6.820 | 11,920,000 | 79,149,020 | 6.6400 | 3.480 | 3.480 | 3.485 | 3.274 | 3.500 | 23,225,495 | 3.4079 | 9.35% |
| 2010-04-01 | 0 | 6.200 | 6.160 | 6.200 | 6.160 | 6.300 | 3,900,000 | 24,225,470 | 6.2117 | 3.182 | 3.161 | 3.182 | 3.161 | 3.233 | 7,598,946 | 3.1880 | 0.65% |
| 2010-03-31 | 0 | 6.160 | 6.130 | 6.160 | 6.050 | 6.220 | 4,744,500 | 29,148,762 | 6.1437 | 3.161 | 3.146 | 3.161 | 3.105 | 3.192 | 9,244,409 | 3.1531 | 1.82% |
| 2010-03-30 | 0 | 6.050 | 6.050 | 6.060 | 6.020 | 6.360 | 9,748,000 | 59,493,770 | 6.1032 | 3.105 | 3.105 | 3.110 | 3.090 | 3.264 | 18,993,467 | 3.1323 | -3.97% |
| 2010-03-29 | 0 | 6.300 | 6.300 | 6.310 | 5.850 | 6.330 | 12,290,547 | 74,802,416 | 6.0862 | 3.233 | 3.233 | 3.238 | 3.002 | 3.249 | 23,947,486 | 3.1236 | 14.55% |
| 2010-03-26 | 0 | 5.500 | 5.500 | 5.510 | 5.390 | 5.510 | 873,500 | 4,781,185 | 5.4736 | 2.823 | 2.823 | 2.828 | 2.766 | 2.828 | 1,701,969 | 2.8092 | 1.48% |
| 2010-03-25 | 0 | 5.420 | 5.410 | 5.430 | 5.360 | 5.550 | 1,096,500 | 5,954,230 | 5.4302 | 2.782 | 2.777 | 2.787 | 2.751 | 2.848 | 2,136,473 | 2.7869 | -1.81% |
| 2010-03-24 | 0 | 5.520 | 5.520 | 5.530 | 5.500 | 5.580 | 1,003,245 | 5,545,653 | 5.5277 | 2.833 | 2.833 | 2.838 | 2.823 | 2.864 | 1,954,770 | 2.8370 | 1.66% |
| 2010-03-23 | 0 | 5.430 | 5.430 | 5.450 | 5.400 | 5.610 | 1,803,070 | 9,927,294 | 5.5058 | 2.787 | 2.787 | 2.797 | 2.771 | 2.879 | 3,513,187 | 2.8257 | -2.69% |
| 2010-03-22 | 0 | 5.580 | 5.580 | 5.590 | 5.550 | 5.660 | 618,000 | 3,455,395 | 5.5913 | 2.864 | 2.864 | 2.869 | 2.848 | 2.905 | 1,204,141 | 2.8696 | -1.41% |
| 2010-03-19 | 0 | 5.660 | 5.610 | 5.650 | 5.520 | 5.680 | 3,379,290 | 18,883,023 | 5.5879 | 2.905 | 2.879 | 2.900 | 2.833 | 2.915 | 6,584,369 | 2.8679 | 1.07% |
| 2010-03-18 | 0 | 5.600 | 5.580 | 5.620 | 5.590 | 5.720 | 1,360,500 | 7,647,920 | 5.6214 | 2.874 | 2.864 | 2.884 | 2.869 | 2.936 | 2,650,863 | 2.8851 | -0.36% |
| 2010-03-17 | 0 | 5.620 | 5.610 | 5.620 | 5.560 | 5.630 | 1,109,000 | 6,210,505 | 5.6001 | 2.884 | 2.879 | 2.884 | 2.854 | 2.889 | 2,160,828 | 2.8741 | 1.26% |
| 2010-03-16 | 0 | 5.550 | 5.550 | 5.570 | 5.550 | 5.700 | 904,500 | 5,051,125 | 5.5844 | 2.848 | 2.848 | 2.859 | 2.848 | 2.925 | 1,762,371 | 2.8661 | -1.25% |
| 2010-03-15 | 0 | 5.620 | 5.590 | 5.620 | 5.530 | 5.630 | 1,729,000 | 9,667,180 | 5.5912 | 2.884 | 2.869 | 2.884 | 2.838 | 2.889 | 3,368,866 | 2.8696 | 1.63% |
| 2010-03-12 | 0 | 5.530 | 5.530 | 5.550 | 5.440 | 5.760 | 2,254,500 | 12,518,150 | 5.5525 | 2.838 | 2.838 | 2.848 | 2.792 | 2.956 | 4,392,775 | 2.8497 | -3.49% |
| 2010-03-11 | 0 | 5.730 | 5.740 | 5.750 | 5.660 | 5.820 | 2,225,588 | 12,760,668 | 5.7336 | 2.941 | 2.946 | 2.951 | 2.905 | 2.987 | 4,336,442 | 2.9427 | 0.70% |
| 2010-03-10 | 0 | 5.690 | 5.680 | 5.700 | 5.510 | 5.700 | 2,071,000 | 11,646,495 | 5.6236 | 2.920 | 2.915 | 2.925 | 2.828 | 2.925 | 4,035,235 | 2.8862 | 1.97% |
| 2010-03-09 | 0 | 5.580 | 5.580 | 5.590 | 5.530 | 5.650 | 1,365,500 | 7,605,680 | 5.5699 | 2.864 | 2.864 | 2.869 | 2.838 | 2.900 | 2,660,605 | 2.8586 | -0.71% |
| 2010-03-08 | 0 | 5.620 | 5.600 | 5.620 | 5.500 | 5.620 | 1,365,500 | 7,575,980 | 5.5481 | 2.884 | 2.874 | 2.884 | 2.823 | 2.884 | 2,660,605 | 2.8475 | 2.55% |
| 2010-03-05 | 0 | 5.480 | 5.440 | 5.480 | 5.430 | 5.540 | 678,000 | 3,703,520 | 5.4624 | 2.812 | 2.792 | 2.812 | 2.787 | 2.843 | 1,321,047 | 2.8035 | -1.08% |
| 2010-03-04 | 0 | 5.540 | 5.520 | 5.540 | 5.500 | 5.640 | 1,869,000 | 10,382,365 | 5.5550 | 2.843 | 2.833 | 2.843 | 2.823 | 2.895 | 3,641,648 | 2.8510 | -1.07% |
| 2010-03-03 | 0 | 5.600 | 5.580 | 5.590 | 5.570 | 5.680 | 1,696,000 | 9,539,230 | 5.6245 | 2.874 | 2.864 | 2.869 | 2.859 | 2.915 | 3,304,567 | 2.8867 | 1.27% |
| 2010-03-02 | 0 | 5.530 | 5.530 | 5.540 | 5.480 | 5.580 | 1,864,000 | 10,301,970 | 5.5268 | 2.838 | 2.838 | 2.843 | 2.812 | 2.864 | 3,631,906 | 2.8365 | -0.36% |
| 2010-03-01 | 0 | 5.550 | 5.540 | 5.550 | 5.500 | 5.600 | 5,839,500 | 32,356,530 | 5.5410 | 2.848 | 2.843 | 2.848 | 2.823 | 2.874 | 11,377,960 | 2.8438 | 2.97% |
| 2010-02-26 | 0 | 5.390 | 5.380 | 5.390 | 5.250 | 5.400 | 2,338,500 | 12,524,015 | 5.3556 | 2.766 | 2.761 | 2.766 | 2.694 | 2.771 | 4,556,445 | 2.7486 | 2.86% |
| 2010-02-25 | 0 | 5.240 | 5.240 | 5.250 | 5.170 | 5.300 | 1,396,000 | 7,293,875 | 5.2248 | 2.689 | 2.689 | 2.694 | 2.653 | 2.720 | 2,720,033 | 2.6815 | 1.16% |
| 2010-02-24 | 0 | 5.180 | 5.180 | 5.210 | 5.100 | 5.230 | 864,500 | 4,462,660 | 5.1621 | 2.659 | 2.659 | 2.674 | 2.617 | 2.684 | 1,684,433 | 2.6494 | 0.78% |
| 2010-02-23 | 0 | 5.140 | 5.130 | 5.140 | 5.030 | 5.160 | 405,500 | 2,074,745 | 5.1165 | 2.638 | 2.633 | 2.638 | 2.582 | 2.648 | 790,095 | 2.6259 | 0.78% |
| 2010-02-22 | 0 | 5.100 | 5.090 | 5.110 | 5.070 | 5.200 | 1,212,500 | 6,192,270 | 5.1070 | 2.617 | 2.612 | 2.623 | 2.602 | 2.669 | 2,362,493 | 2.6211 | 0.59% |
| 2010-02-19 | 0 | 5.070 | 5.070 | 5.100 | 5.020 | 5.130 | 2,638,500 | 13,457,670 | 5.1005 | 2.602 | 2.602 | 2.617 | 2.576 | 2.633 | 5,140,979 | 2.6177 | -0.39% |
| 2010-02-18 | 0 | 5.090 | 5.080 | 5.150 | 5.070 | 5.250 | 2,253,000 | 11,639,065 | 5.1660 | 2.612 | 2.607 | 2.643 | 2.602 | 2.694 | 4,389,852 | 2.6514 | -2.49% |
| 2010-02-17 | 0 | 5.220 | 5.200 | 5.240 | 5.150 | 5.450 | 2,110,000 | 11,003,965 | 5.2151 | 2.679 | 2.669 | 2.689 | 2.643 | 2.797 | 4,111,224 | 2.6766 | -2.61% |
| 2010-02-12 | 0 | 5.360 | 5.330 | 5.370 | 5.280 | 5.390 | 580,000 | 3,099,254 | 5.3435 | 2.751 | 2.736 | 2.756 | 2.710 | 2.766 | 1,130,100 | 2.7425 | 0.94% |
| 2010-02-11 | 0 | 5.310 | 5.290 | 5.320 | 5.180 | 5.380 | 1,488,144 | 7,872,695 | 5.2903 | 2.725 | 2.715 | 2.730 | 2.659 | 2.761 | 2,899,571 | 2.7151 | 2.71% |
| 2010-02-10 | 0 | 5.170 | 5.170 | 5.180 | 5.100 | 5.270 | 1,596,000 | 8,233,525 | 5.1589 | 2.653 | 2.653 | 2.659 | 2.617 | 2.705 | 3,109,722 | 2.6477 | 1.77% |
| 2010-02-09 | 0 | 5.080 | 5.080 | 5.100 | 4.890 | 5.130 | 743,000 | 3,734,080 | 5.0257 | 2.607 | 2.607 | 2.617 | 2.510 | 2.633 | 1,447,697 | 2.5793 | 0.20% |
| 2010-02-08 | 0 | 5.070 | 5.050 | 5.070 | 4.980 | 5.110 | 948,500 | 4,793,778 | 5.0541 | 2.602 | 2.592 | 2.602 | 2.556 | 2.623 | 1,848,103 | 2.5939 | 0.60% |
| 2010-02-05 | 0 | 5.040 | 5.030 | 5.050 | 4.950 | 5.110 | 1,605,000 | 8,112,245 | 5.0544 | 2.587 | 2.582 | 2.592 | 2.540 | 2.623 | 3,127,258 | 2.5940 | -1.95% |
| 2010-02-04 | 0 | 5.140 | 5.110 | 5.140 | 5.070 | 5.300 | 3,155,000 | 16,286,875 | 5.1622 | 2.638 | 2.623 | 2.638 | 2.602 | 2.720 | 6,147,352 | 2.6494 | -3.02% |
| 2010-02-03 | 0 | 5.300 | 5.290 | 5.300 | 5.110 | 5.330 | 2,811,000 | 14,712,220 | 5.2338 | 2.720 | 2.715 | 2.720 | 2.623 | 2.736 | 5,477,086 | 2.6861 | 4.74% |
| 2010-02-02 | 0 | 5.060 | 5.060 | 5.070 | 5.030 | 5.270 | 3,470,000 | 17,676,485 | 5.0941 | 2.597 | 2.597 | 2.602 | 2.582 | 2.705 | 6,761,113 | 2.6144 | 0.20% |
| 2010-02-01 | 0 | 5.050 | 5.030 | 5.040 | 4.990 | 5.160 | 4,196,318 | 21,140,034 | 5.0378 | 2.592 | 2.582 | 2.587 | 2.561 | 2.648 | 8,176,306 | 2.5855 | -3.07% |
| 2010-01-29 | 0 | 5.210 | 5.190 | 5.250 | 5.050 | 5.340 | 1,737,000 | 9,037,060 | 5.2027 | 2.674 | 2.664 | 2.694 | 2.592 | 2.741 | 3,384,453 | 2.6702 | 0.19% |
| 2010-01-28 | 0 | 5.200 | 5.200 | 5.220 | 5.200 | 5.450 | 1,419,000 | 7,552,895 | 5.3227 | 2.669 | 2.669 | 2.679 | 2.669 | 2.797 | 2,764,847 | 2.7318 | -1.89% |
| 2010-01-27 | 0 | 5.300 | 5.290 | 5.300 | 5.280 | 5.500 | 1,780,000 | 9,566,673 | 5.3745 | 2.720 | 2.715 | 2.720 | 2.710 | 2.823 | 3,468,237 | 2.7584 | -2.57% |
| 2010-01-26 | 0 | 5.440 | 5.440 | 5.480 | 5.430 | 5.880 | 1,604,000 | 8,841,310 | 5.5120 | 2.792 | 2.792 | 2.812 | 2.787 | 3.018 | 3,125,310 | 2.8289 | -3.89% |
| 2010-01-25 | 0 | 5.660 | 5.650 | 5.660 | 5.520 | 5.700 | 1,650,500 | 9,265,790 | 5.6139 | 2.905 | 2.900 | 2.905 | 2.833 | 2.925 | 3,215,913 | 2.8812 | -1.22% |
| 2010-01-22 | 0 | 5.730 | 5.700 | 5.730 | 5.540 | 5.930 | 3,153,000 | 17,947,705 | 5.6923 | 2.941 | 2.925 | 2.941 | 2.843 | 3.043 | 6,143,455 | 2.9214 | -4.18% |
| 2010-01-21 | 0 | 5.980 | 5.960 | 5.980 | 5.960 | 6.100 | 1,611,000 | 9,657,545 | 5.9948 | 3.069 | 3.059 | 3.069 | 3.059 | 3.131 | 3,138,949 | 3.0767 | -0.83% |
| 2010-01-20 | 0 | 6.030 | 6.000 | 6.020 | 5.940 | 6.250 | 3,273,000 | 19,834,395 | 6.0600 | 3.095 | 3.079 | 3.090 | 3.049 | 3.208 | 6,377,269 | 3.1102 | -2.11% |
| 2010-01-19 | 0 | 6.160 | 6.140 | 6.160 | 6.120 | 6.400 | 1,617,000 | 9,976,435 | 6.1697 | 3.161 | 3.151 | 3.161 | 3.141 | 3.285 | 3,150,640 | 3.1665 | -1.44% |
| 2010-01-18 | 0 | 6.250 | 6.260 | 6.270 | 6.160 | 6.360 | 1,242,500 | 7,769,100 | 6.2528 | 3.208 | 3.213 | 3.218 | 3.161 | 3.264 | 2,420,946 | 3.2091 | -0.79% |
| 2010-01-15 | 0 | 6.300 | 6.260 | 6.340 | 6.150 | 6.560 | 5,204,500 | 33,003,325 | 6.3413 | 3.233 | 3.213 | 3.254 | 3.156 | 3.367 | 10,140,695 | 3.2545 | -3.08% |
| 2010-01-14 | 0 | 6.500 | 6.500 | 6.510 | 6.360 | 6.640 | 5,582,000 | 36,291,600 | 6.5015 | 3.336 | 3.336 | 3.341 | 3.264 | 3.408 | 10,876,234 | 3.3368 | 0.00% |
| 2010-01-13 | 0 | 6.500 | 6.470 | 6.500 | 6.160 | 6.620 | 6,701,584 | 43,203,529 | 6.4468 | 3.336 | 3.321 | 3.336 | 3.161 | 3.398 | 13,057,685 | 3.3087 | 2.36% |
| 2010-01-12 | 0 | 6.350 | 6.310 | 6.350 | 6.020 | 6.360 | 7,731,000 | 48,446,400 | 6.2665 | 3.259 | 3.238 | 3.259 | 3.090 | 3.264 | 15,063,448 | 3.2162 | 3.93% |
| 2010-01-11 | 0 | 6.110 | 6.100 | 6.110 | 5.800 | 6.150 | 8,859,000 | 53,211,350 | 6.0065 | 3.136 | 3.131 | 3.136 | 2.977 | 3.156 | 17,261,297 | 3.0827 | 7.19% |
| 2010-01-08 | 0 | 5.700 | 5.740 | 5.750 | 5.590 | 5.840 | 1,813,000 | 10,370,920 | 5.7203 | 2.925 | 2.946 | 2.951 | 2.869 | 2.997 | 3,532,535 | 2.9358 | -0.18% |
| 2010-01-07 | 0 | 5.710 | 5.700 | 5.740 | 5.430 | 5.840 | 4,484,500 | 25,348,060 | 5.6524 | 2.931 | 2.925 | 2.946 | 2.787 | 2.997 | 8,737,813 | 2.9010 | 4.39% |
| 2010-01-06 | 0 | 5.470 | 5.440 | 5.490 | 5.400 | 5.500 | 1,590,500 | 8,694,530 | 5.4665 | 2.807 | 2.792 | 2.818 | 2.771 | 2.823 | 3,099,006 | 2.8056 | 1.48% |
| 2010-01-05 | 0 | 5.390 | 5.370 | 5.400 | 5.290 | 5.400 | 2,007,106 | 10,708,284 | 5.3352 | 2.766 | 2.756 | 2.771 | 2.715 | 2.771 | 3,910,741 | 2.7382 | 1.51% |
| 2010-01-04 | 0 | 5.310 | 5.310 | 5.320 | 5.250 | 5.350 | 1,074,500 | 5,698,060 | 5.3030 | 2.725 | 2.725 | 2.730 | 2.694 | 2.746 | 2,093,607 | 2.7216 | -0.19% |
| 2009-12-31 | 0 | 5.320 | 5.320 | 5.330 | 5.190 | 5.350 | 1,392,000 | 7,361,648 | 5.2885 | 2.730 | 2.730 | 2.736 | 2.664 | 2.746 | 2,712,239 | 2.7142 | 3.30% |
| 2009-12-30 | 0 | 5.150 | 5.130 | 5.150 | 5.140 | 5.230 | 741,500 | 3,826,795 | 5.1609 | 2.643 | 2.633 | 2.643 | 2.638 | 2.684 | 1,444,774 | 2.6487 | -0.19% |
| 2009-12-29 | 0 | 5.160 | 5.140 | 5.160 | 5.140 | 5.280 | 620,000 | 3,206,825 | 5.1723 | 2.648 | 2.638 | 2.648 | 2.638 | 2.710 | 1,208,037 | 2.6546 | 1.57% |
| 2009-12-28 | 0 | 5.080 | 5.100 | 5.130 | 5.060 | 5.200 | 1,296,900 | 6,684,113 | 5.1539 | 2.607 | 2.617 | 2.633 | 2.597 | 2.669 | 2,526,942 | 2.6451 | -2.31% |
| 2009-12-24 | 0 | 5.200 | 5.160 | 5.200 | 5.120 | 5.250 | 2,271,000 | 11,806,925 | 5.1990 | 2.669 | 2.648 | 2.669 | 2.628 | 2.694 | 4,424,924 | 2.6683 | -0.95% |
| 2009-12-23 | 0 | 5.250 | 5.200 | 5.250 | 4.850 | 5.400 | 2,341,000 | 12,063,145 | 5.1530 | 2.694 | 2.669 | 2.694 | 2.489 | 2.771 | 4,561,316 | 2.6447 | 7.14% |
| 2009-12-22 | 0 | 4.900 | 4.870 | 4.900 | 4.870 | 4.990 | 1,288,100 | 6,343,707 | 4.9249 | 2.515 | 2.499 | 2.515 | 2.499 | 2.561 | 2,509,795 | 2.5276 | -0.41% |
| 2009-12-21 | 0 | 4.920 | 4.890 | 4.930 | 4.800 | 4.980 | 1,817,000 | 8,911,795 | 4.9047 | 2.525 | 2.510 | 2.530 | 2.463 | 2.556 | 3,540,329 | 2.5172 | 0.41% |
| 2009-12-18 | 0 | 4.900 | 4.880 | 4.890 | 4.850 | 5.030 | 2,330,000 | 11,454,720 | 4.9162 | 2.515 | 2.505 | 2.510 | 2.489 | 2.582 | 4,539,883 | 2.5231 | -2.97% |
| 2009-12-17 | 0 | 5.050 | 5.030 | 5.050 | 4.960 | 5.230 | 1,910,000 | 9,664,250 | 5.0598 | 2.592 | 2.582 | 2.592 | 2.546 | 2.684 | 3,721,535 | 2.5968 | -2.88% |
| 2009-12-16 | 0 | 5.200 | 5.180 | 5.200 | 5.150 | 5.370 | 1,471,655 | 7,730,069 | 5.2526 | 2.669 | 2.659 | 2.669 | 2.643 | 2.756 | 2,867,443 | 2.6958 | -2.44% |
| 2009-12-15 | 0 | 5.330 | 5.300 | 5.330 | 5.250 | 5.340 | 582,000 | 3,087,615 | 5.3052 | 2.736 | 2.720 | 2.736 | 2.694 | 2.741 | 1,133,996 | 2.7228 | 0.00% |
| 2009-12-14 | 0 | 5.330 | 5.320 | 5.340 | 5.230 | 5.340 | 999,000 | 5,272,170 | 5.2774 | 2.736 | 2.730 | 2.741 | 2.684 | 2.741 | 1,946,499 | 2.7085 | 0.00% |
| 2009-12-11 | 0 | 5.330 | 5.320 | 5.330 | 5.300 | 5.420 | 1,361,879 | 7,277,949 | 5.3440 | 2.736 | 2.730 | 2.736 | 2.720 | 2.782 | 2,653,550 | 2.7427 | -0.37% |
| 2009-12-10 | 0 | 5.350 | 5.320 | 5.360 | 5.250 | 5.550 | 2,289,500 | 12,270,350 | 5.3594 | 2.746 | 2.730 | 2.751 | 2.694 | 2.848 | 4,460,971 | 2.7506 | -2.55% |
| 2009-12-09 | 0 | 5.490 | 5.470 | 5.490 | 5.430 | 5.510 | 1,410,000 | 7,738,595 | 5.4884 | 2.818 | 2.807 | 2.818 | 2.787 | 2.828 | 2,747,311 | 2.8168 | -0.72% |
| 2009-12-08 | 0 | 5.530 | 5.520 | 5.530 | 5.440 | 5.690 | 3,645,000 | 20,173,090 | 5.5345 | 2.838 | 2.833 | 2.838 | 2.792 | 2.920 | 7,102,091 | 2.8404 | -2.47% |
| 2009-12-07 | 0 | 5.670 | 5.670 | 5.690 | 5.440 | 5.730 | 6,787,500 | 38,323,480 | 5.6462 | 2.910 | 2.910 | 2.920 | 2.792 | 2.941 | 13,225,088 | 2.8978 | 4.23% |
| 2009-12-04 | 0 | 5.440 | 5.440 | 5.450 | 5.260 | 5.570 | 1,989,000 | 10,866,720 | 5.4634 | 2.792 | 2.792 | 2.797 | 2.700 | 2.859 | 3,875,462 | 2.8040 | 2.06% |
| 2009-12-03 | 0 | 5.330 | 5.330 | 5.360 | 5.210 | 5.380 | 1,587,000 | 8,473,617 | 5.3394 | 2.736 | 2.736 | 2.751 | 2.674 | 2.761 | 3,092,186 | 2.7403 | -0.37% |
| 2009-12-02 | 0 | 5.350 | 5.340 | 5.350 | 5.300 | 5.450 | 1,217,400 | 6,560,643 | 5.3891 | 2.746 | 2.741 | 2.746 | 2.720 | 2.797 | 2,372,040 | 2.7658 | 0.94% |
| 2009-12-01 | 0 | 5.300 | 5.290 | 5.300 | 5.190 | 5.340 | 1,586,500 | 8,357,880 | 5.2681 | 2.720 | 2.715 | 2.720 | 2.664 | 2.741 | 3,091,212 | 2.7038 | 0.38% |
| 2009-11-30 | 0 | 5.280 | 5.260 | 5.280 | 5.170 | 5.350 | 596,500 | 3,151,740 | 5.2837 | 2.710 | 2.700 | 2.710 | 2.653 | 2.746 | 1,162,249 | 2.7118 | 4.35% |
| 2009-11-27 | 0 | 5.060 | 5.060 | 5.090 | 5.050 | 5.350 | 1,252,000 | 6,407,660 | 5.1179 | 2.597 | 2.597 | 2.612 | 2.592 | 2.746 | 2,439,456 | 2.6267 | -5.42% |
| 2009-11-26 | 0 | 5.350 | 5.330 | 5.350 | 5.250 | 5.400 | 667,000 | 3,552,865 | 5.3266 | 2.746 | 2.736 | 2.746 | 2.694 | 2.771 | 1,299,615 | 2.7338 | 0.00% |
| 2009-11-25 | 0 | 5.350 | 5.350 | 5.360 | 5.200 | 5.400 | 1,413,000 | 7,531,635 | 5.3302 | 2.746 | 2.746 | 2.751 | 2.669 | 2.771 | 2,753,156 | 2.7356 | 1.52% |
| 2009-11-24 | 0 | 5.270 | 5.270 | 5.300 | 5.230 | 5.480 | 2,822,000 | 15,189,789 | 5.3826 | 2.705 | 2.705 | 2.720 | 2.684 | 2.812 | 5,498,519 | 2.7625 | -3.66% |
| 2009-11-23 | 0 | 5.470 | 5.460 | 5.480 | 5.410 | 5.550 | 642,500 | 3,511,873 | 5.4660 | 2.807 | 2.802 | 2.812 | 2.777 | 2.848 | 1,251,878 | 2.8053 | 0.92% |
| 2009-11-20 | 0 | 5.420 | 5.430 | 5.450 | 5.420 | 5.720 | 1,964,500 | 10,729,005 | 5.4614 | 2.782 | 2.787 | 2.797 | 2.782 | 2.936 | 3,827,725 | 2.8030 | -0.55% |
| 2009-11-19 | 0 | 5.450 | 5.430 | 5.450 | 5.410 | 5.630 | 1,660,000 | 9,157,600 | 5.5166 | 2.797 | 2.787 | 2.797 | 2.777 | 2.889 | 3,234,423 | 2.8313 | -1.45% |
| 2009-11-18 | 0 | 5.530 | 5.480 | 5.520 | 5.460 | 5.660 | 1,625,500 | 8,993,780 | 5.5329 | 2.838 | 2.812 | 2.833 | 2.802 | 2.905 | 3,167,202 | 2.8397 | 1.10% |
| 2009-11-17 | 0 | 5.470 | 5.470 | 5.500 | 5.450 | 5.650 | 1,243,500 | 6,908,225 | 5.5555 | 2.807 | 2.807 | 2.823 | 2.797 | 2.900 | 2,422,895 | 2.8512 | -1.62% |
| 2009-11-16 | 0 | 5.560 | 5.550 | 5.600 | 5.520 | 5.670 | 2,852,500 | 15,973,590 | 5.5999 | 2.854 | 2.848 | 2.874 | 2.833 | 2.910 | 5,557,947 | 2.8740 | -2.11% |
| 2009-11-13 | 0 | 5.680 | 5.650 | 5.690 | 5.590 | 5.780 | 2,351,000 | 13,327,605 | 5.6689 | 2.915 | 2.900 | 2.920 | 2.869 | 2.966 | 4,580,800 | 2.9094 | 0.35% |
| 2009-11-12 | 0 | 5.660 | 5.650 | 5.660 | 5.590 | 5.700 | 306,500 | 1,730,590 | 5.6463 | 2.905 | 2.900 | 2.905 | 2.869 | 2.925 | 597,199 | 2.8978 | 1.25% |
| 2009-11-11 | 0 | 5.590 | 5.580 | 5.590 | 5.530 | 5.780 | 764,252 | 4,290,514 | 5.6140 | 2.869 | 2.864 | 2.869 | 2.838 | 2.966 | 1,489,105 | 2.8813 | -2.27% |
| 2009-11-10 | 0 | 5.720 | 5.690 | 5.720 | 5.630 | 5.800 | 1,616,000 | 9,262,050 | 5.7315 | 2.936 | 2.920 | 2.936 | 2.889 | 2.977 | 3,148,691 | 2.9416 | 0.53% |
| 2009-11-09 | 0 | 5.690 | 5.660 | 5.730 | 5.620 | 5.730 | 2,561,000 | 14,501,080 | 5.6623 | 2.920 | 2.905 | 2.941 | 2.884 | 2.941 | 4,989,974 | 2.9060 | 2.15% |
| 2009-11-06 | 0 | 5.570 | 5.520 | 5.570 | 5.450 | 5.650 | 3,758,000 | 21,004,480 | 5.5893 | 2.859 | 2.833 | 2.859 | 2.797 | 2.900 | 7,322,266 | 2.8686 | 2.20% |
| 2009-11-05 | 0 | 5.450 | 5.450 | 5.480 | 5.440 | 5.630 | 2,989,500 | 16,645,340 | 5.5679 | 2.797 | 2.797 | 2.812 | 2.792 | 2.889 | 5,824,884 | 2.8576 | 0.00% |
| 2009-11-04 | 0 | 5.450 | 5.390 | 5.450 | 5.300 | 5.470 | 1,032,930 | 5,596,727 | 5.4183 | 2.797 | 2.766 | 2.797 | 2.720 | 2.807 | 2,012,610 | 2.7808 | 1.11% |
| 2009-11-03 | 0 | 5.390 | 5.350 | 5.390 | 5.330 | 5.470 | 571,000 | 3,068,790 | 5.3744 | 2.766 | 2.746 | 2.766 | 2.736 | 2.807 | 1,112,564 | 2.7583 | -1.28% |
| 2009-11-02 | 0 | 5.460 | 5.420 | 5.470 | 5.280 | 5.480 | 1,159,500 | 6,238,285 | 5.3802 | 2.802 | 2.782 | 2.807 | 2.710 | 2.812 | 2,259,225 | 2.7613 | -0.55% |
| 2009-10-30 | 0 | 5.490 | 5.460 | 5.490 | 5.450 | 5.780 | 1,821,500 | 10,162,000 | 5.5789 | 2.818 | 2.802 | 2.818 | 2.797 | 2.966 | 3,549,097 | 2.8633 | -1.96% |
| 2009-10-29 | 0 | 5.600 | 5.560 | 5.600 | 5.350 | 5.610 | 1,460,500 | 8,038,565 | 5.5040 | 2.874 | 2.854 | 2.874 | 2.746 | 2.879 | 2,845,708 | 2.8248 | -0.71% |
| 2009-10-28 | 0 | 5.640 | 5.550 | 5.640 | 5.300 | 5.700 | 2,440,000 | 13,376,090 | 5.4820 | 2.895 | 2.848 | 2.895 | 2.720 | 2.925 | 4,754,212 | 2.8135 | 3.11% |
| 2009-10-27 | 0 | 5.470 | 5.460 | 5.490 | 5.350 | 5.500 | 937,375 | 5,098,414 | 5.4390 | 2.807 | 2.802 | 2.818 | 2.746 | 2.823 | 1,826,426 | 2.7915 | -0.55% |
| 2009-10-23 | 0 | 5.500 | 5.490 | 5.530 | 5.310 | 5.550 | 986,000 | 5,328,095 | 5.4037 | 2.823 | 2.818 | 2.838 | 2.725 | 2.848 | 1,921,169 | 2.7734 | 1.66% |
| 2009-10-22 | 0 | 5.410 | 5.400 | 5.480 | 5.300 | 5.480 | 1,533,000 | 8,205,015 | 5.3523 | 2.777 | 2.771 | 2.812 | 2.720 | 2.812 | 2,986,970 | 2.7469 | -1.64% |
| 2009-10-21 | 0 | 5.500 | 5.490 | 5.510 | 5.420 | 5.610 | 1,666,749 | 9,200,125 | 5.5198 | 2.823 | 2.818 | 2.828 | 2.782 | 2.879 | 3,247,573 | 2.8329 | -1.08% |
| 2009-10-20 | 0 | 5.560 | 5.550 | 5.560 | 5.250 | 5.580 | 5,517,746 | 30,003,702 | 5.4377 | 2.854 | 2.848 | 2.854 | 2.694 | 2.864 | 10,751,039 | 2.7908 | 7.75% |
| 2009-10-19 | 0 | 5.160 | 5.120 | 5.160 | 4.960 | 5.180 | 3,138,000 | 15,835,635 | 5.0464 | 2.648 | 2.628 | 2.648 | 2.546 | 2.659 | 6,114,228 | 2.5900 | 1.98% |
| 2009-10-16 | 0 | 5.060 | 5.060 | 5.080 | 5.010 | 5.220 | 1,514,500 | 7,698,160 | 5.0830 | 2.597 | 2.597 | 2.607 | 2.571 | 2.679 | 2,950,924 | 2.6087 | -3.07% |
| 2009-10-15 | 0 | 5.220 | 5.200 | 5.220 | 5.200 | 5.300 | 1,558,000 | 8,123,410 | 5.2140 | 2.679 | 2.669 | 2.679 | 2.669 | 2.720 | 3,035,681 | 2.6760 | 0.97% |
| 2009-10-14 | 0 | 5.170 | 5.170 | 5.180 | 5.100 | 5.200 | 604,500 | 3,121,260 | 5.1634 | 2.653 | 2.653 | 2.659 | 2.617 | 2.669 | 1,177,837 | 2.6500 | 0.39% |
| 2009-10-13 | 0 | 5.150 | 5.140 | 5.160 | 5.080 | 5.190 | 716,130 | 3,680,417 | 5.1393 | 2.643 | 2.638 | 2.648 | 2.607 | 2.664 | 1,395,342 | 2.6376 | 1.98% |
| 2009-10-12 | 0 | 5.050 | 5.020 | 5.050 | 5.010 | 5.100 | 471,000 | 2,374,690 | 5.0418 | 2.592 | 2.576 | 2.592 | 2.571 | 2.617 | 917,719 | 2.5876 | -1.37% |
| 2009-10-09 | 0 | 5.120 | 5.080 | 5.120 | 5.030 | 5.130 | 580,400 | 2,953,720 | 5.0891 | 2.628 | 2.607 | 2.628 | 2.582 | 2.633 | 1,130,879 | 2.6119 | -0.19% |
| 2009-10-08 | 0 | 5.130 | 5.080 | 5.130 | 4.990 | 5.160 | 998,500 | 5,065,180 | 5.0728 | 2.633 | 2.607 | 2.633 | 2.561 | 2.648 | 1,945,525 | 2.6035 | 0.00% |
| 2009-10-07 | 0 | 5.130 | 5.080 | 5.130 | 4.870 | 5.130 | 1,579,500 | 8,009,910 | 5.0712 | 2.633 | 2.607 | 2.633 | 2.499 | 2.633 | 3,077,573 | 2.6027 | 5.34% |
| 2009-10-06 | 0 | 4.870 | 4.860 | 4.870 | 4.670 | 4.880 | 686,000 | 3,313,725 | 4.8305 | 2.499 | 2.494 | 2.499 | 2.397 | 2.505 | 1,336,635 | 2.4792 | 3.84% |
| 2009-10-05 | 0 | 4.690 | 4.690 | 4.700 | 4.620 | 4.750 | 468,500 | 2,204,455 | 4.7053 | 2.407 | 2.407 | 2.412 | 2.371 | 2.438 | 912,848 | 2.4149 | 1.30% |
| 2009-10-02 | 0 | 4.630 | 4.630 | 4.640 | 4.610 | 4.780 | 845,500 | 3,921,795 | 4.6384 | 2.376 | 2.376 | 2.381 | 2.366 | 2.453 | 1,647,412 | 2.3806 | -3.54% |
| 2009-09-30 | 0 | 4.800 | 4.780 | 4.870 | 4.780 | 4.920 | 756,000 | 3,662,425 | 4.8445 | 2.463 | 2.453 | 2.499 | 2.453 | 2.525 | 1,473,026 | 2.4863 | -3.42% |
| 2009-09-29 | 0 | 4.970 | 4.930 | 4.950 | 4.940 | 5.000 | 944,500 | 4,695,255 | 4.9712 | 2.551 | 2.530 | 2.540 | 2.535 | 2.566 | 1,840,309 | 2.5513 | 2.90% |
| 2009-09-28 | 0 | 4.830 | 4.800 | 4.840 | 4.800 | 5.020 | 1,060,000 | 5,154,901 | 4.8631 | 2.479 | 2.463 | 2.484 | 2.463 | 2.576 | 2,065,354 | 2.4959 | -1.83% |
| 2009-09-25 | 0 | 4.920 | 4.910 | 4.920 | 4.840 | 5.040 | 2,904,000 | 14,241,350 | 4.9040 | 2.525 | 2.520 | 2.525 | 2.484 | 2.587 | 5,658,292 | 2.5169 | 0.00% |
| 2009-09-24 | 0 | 4.920 | 4.920 | 4.930 | 4.910 | 5.010 | 1,372,500 | 6,776,900 | 4.9376 | 2.525 | 2.525 | 2.530 | 2.520 | 2.571 | 2,674,244 | 2.5341 | -2.77% |
| 2009-09-23 | 0 | 5.060 | 5.040 | 5.060 | 4.970 | 5.090 | 813,500 | 4,100,555 | 5.0406 | 2.597 | 2.587 | 2.597 | 2.551 | 2.612 | 1,585,062 | 2.5870 | 0.20% |
| 2009-09-22 | 0 | 5.050 | 5.040 | 5.050 | 5.000 | 5.210 | 2,517,500 | 12,772,105 | 5.0733 | 2.592 | 2.587 | 2.592 | 2.566 | 2.674 | 4,905,217 | 2.6038 | -2.13% |
| 2009-09-21 | 0 | 5.160 | 5.160 | 5.180 | 5.130 | 5.370 | 1,440,943 | 7,564,984 | 5.2500 | 2.648 | 2.648 | 2.659 | 2.633 | 2.756 | 2,807,602 | 2.6945 | -4.09% |
| 2009-09-18 | 0 | 5.380 | 5.350 | 5.390 | 5.300 | 5.420 | 1,061,761 | 5,710,938 | 5.3787 | 2.761 | 2.746 | 2.766 | 2.720 | 2.782 | 2,068,786 | 2.7605 | 1.51% |
| 2009-09-17 | 0 | 5.300 | 5.440 | 5.450 | 5.280 | 5.420 | 1,980,750 | 10,548,275 | 5.3254 | 2.720 | 2.792 | 2.797 | 2.710 | 2.782 | 3,859,388 | 2.7331 | 0.38% |
| 2009-09-16 | 0 | 5.280 | 5.270 | 5.280 | 5.250 | 5.340 | 1,556,106 | 8,230,241 | 5.2890 | 2.710 | 2.705 | 2.710 | 2.694 | 2.741 | 3,031,991 | 2.7145 | -0.19% |
| 2009-09-15 | 0 | 5.290 | 5.280 | 5.300 | 5.280 | 5.400 | 387,000 | 2,063,148 | 5.3311 | 2.715 | 2.710 | 2.720 | 2.710 | 2.771 | 754,049 | 2.7361 | -0.94% |
| 2009-09-14 | 0 | 5.340 | 5.300 | 5.340 | 5.280 | 5.430 | 980,954 | 5,259,474 | 5.3616 | 2.741 | 2.720 | 2.741 | 2.710 | 2.787 | 1,911,337 | 2.7517 | -2.38% |
| 2009-09-11 | 0 | 5.470 | 5.460 | 5.480 | 5.460 | 5.560 | 1,746,910 | 9,583,390 | 5.4859 | 2.807 | 2.802 | 2.812 | 2.802 | 2.854 | 3,403,763 | 2.8155 | -1.26% |
| 2009-09-10 | 0 | 5.540 | 5.510 | 5.540 | 5.510 | 5.680 | 2,344,494 | 13,085,311 | 5.5813 | 2.843 | 2.828 | 2.843 | 2.828 | 2.915 | 4,568,124 | 2.8645 | -1.07% |
| 2009-09-09 | 0 | 5.600 | 5.610 | 5.620 | 5.440 | 5.820 | 2,852,666 | 16,118,421 | 5.6503 | 2.874 | 2.879 | 2.884 | 2.792 | 2.987 | 5,558,270 | 2.8999 | 0.00% |
| 2009-09-08 | 0 | 5.600 | 5.560 | 5.570 | 5.310 | 5.710 | 4,755,500 | 26,098,310 | 5.4880 | 2.874 | 2.854 | 2.859 | 2.725 | 2.931 | 9,265,842 | 2.8166 | -1.06% |
| 2009-09-07 | 0 | 5.660 | 5.660 | 5.690 | 5.620 | 6.050 | 6,452,000 | 37,675,340 | 5.8393 | 2.905 | 2.905 | 2.920 | 2.884 | 3.105 | 12,571,384 | 2.9969 | 0.71% |
| 2009-09-04 | 0 | 5.620 | 5.630 | 5.640 | 5.390 | 5.650 | 3,124,440 | 17,330,840 | 5.5469 | 2.884 | 2.889 | 2.895 | 2.766 | 2.900 | 6,087,808 | 2.8468 | 2.37% |
| 2009-09-03 | 0 | 5.490 | 5.470 | 5.490 | 5.370 | 5.520 | 1,826,500 | 9,974,525 | 5.4610 | 2.818 | 2.807 | 2.818 | 2.756 | 2.833 | 3,558,839 | 2.8027 | 0.18% |
| 2009-09-02 | 0 | 5.480 | 5.450 | 5.520 | 5.110 | 5.580 | 2,398,348 | 13,132,935 | 5.4758 | 2.812 | 2.797 | 2.833 | 2.623 | 2.864 | 4,673,055 | 2.8104 | 2.62% |
| 2009-09-01 | 0 | 5.340 | 5.320 | 5.360 | 5.300 | 5.410 | 1,492,000 | 7,970,020 | 5.3418 | 2.741 | 2.730 | 2.751 | 2.720 | 2.777 | 2,907,084 | 2.7416 | -1.66% |
| 2009-08-31 | 0 | 5.430 | 5.420 | 5.470 | 5.350 | 5.520 | 3,120,275 | 16,864,450 | 5.4048 | 2.787 | 2.782 | 2.807 | 2.746 | 2.833 | 6,079,692 | 2.7739 | -3.72% |
| 2009-08-28 | 0 | 5.640 | 5.610 | 5.640 | 5.330 | 5.670 | 3,826,420 | 21,157,560 | 5.5293 | 2.895 | 2.879 | 2.895 | 2.736 | 2.910 | 7,455,579 | 2.8378 | 4.83% |
| 2009-08-27 | 0 | 5.380 | 5.380 | 5.390 | 5.210 | 5.450 | 1,320,837 | 7,110,798 | 5.3836 | 2.761 | 2.761 | 2.766 | 2.674 | 2.797 | 2,573,582 | 2.7630 | 0.56% |
| 2009-08-26 | 0 | 5.350 | 5.340 | 5.350 | 5.250 | 5.400 | 820,617 | 4,352,951 | 5.3045 | 2.746 | 2.741 | 2.746 | 2.694 | 2.771 | 1,598,929 | 2.7224 | 2.29% |
| 2009-08-25 | 0 | 5.230 | 5.230 | 5.250 | 5.180 | 5.280 | 805,381 | 4,210,521 | 5.2280 | 2.684 | 2.684 | 2.694 | 2.659 | 2.710 | 1,569,243 | 2.6832 | -2.06% |
| 2009-08-24 | 0 | 5.340 | 5.280 | 5.340 | 5.220 | 5.400 | 1,401,334 | 7,416,135 | 5.2922 | 2.741 | 2.710 | 2.741 | 2.679 | 2.771 | 2,730,426 | 2.7161 | 2.10% |
| 2009-08-21 | 0 | 5.230 | 5.230 | 5.240 | 5.150 | 5.330 | 1,191,027 | 6,240,690 | 5.2398 | 2.684 | 2.684 | 2.689 | 2.643 | 2.736 | 2,320,654 | 2.6892 | 0.58% |
| 2009-08-20 | 0 | 5.200 | 5.200 | 5.250 | 5.130 | 5.500 | 3,230,256 | 16,936,520 | 5.2431 | 2.669 | 2.669 | 2.694 | 2.633 | 2.823 | 6,293,984 | 2.6909 | -0.19% |
| 2009-08-19 | 0 | 5.210 | 5.210 | 5.230 | 5.000 | 5.350 | 4,393,434 | 22,960,060 | 5.2260 | 2.674 | 2.674 | 2.684 | 2.566 | 2.746 | 8,560,376 | 2.6821 | 2.36% |
| 2009-08-18 | 0 | 5.090 | 5.070 | 5.090 | 4.890 | 5.110 | 2,900,078 | 14,521,670 | 5.0073 | 2.612 | 2.602 | 2.612 | 2.510 | 2.623 | 5,650,650 | 2.5699 | -1.74% |
| 2009-08-17 | 0 | 5.180 | 5.170 | 5.190 | 5.120 | 5.350 | 2,779,000 | 14,464,650 | 5.2050 | 2.659 | 2.653 | 2.664 | 2.628 | 2.746 | 5,414,736 | 2.6713 | -5.82% |
| 2009-08-14 | 0 | 5.500 | 5.470 | 5.510 | 5.440 | 5.560 | 2,450,407 | 13,408,413 | 5.4719 | 2.823 | 2.807 | 2.828 | 2.792 | 2.854 | 4,774,490 | 2.8083 | 0.00% |
| 2009-08-13 | 0 | 5.500 | 5.500 | 5.530 | 5.300 | 5.630 | 1,632,500 | 9,040,995 | 5.5381 | 2.823 | 2.823 | 2.838 | 2.720 | 2.889 | 3,180,841 | 2.8423 | 0.00% |
| 2009-08-12 | 0 | 5.500 | 5.490 | 5.500 | 5.390 | 5.600 | 2,893,497 | 15,826,457 | 5.4697 | 2.823 | 2.818 | 2.823 | 2.766 | 2.874 | 5,637,827 | 2.8072 | -0.90% |
| 2009-08-11 | 0 | 5.550 | 5.540 | 5.560 | 5.480 | 5.800 | 2,374,000 | 13,129,680 | 5.5306 | 2.848 | 2.843 | 2.854 | 2.812 | 2.977 | 4,625,615 | 2.8385 | -1.60% |
| 2009-08-10 | 0 | 5.640 | 5.640 | 5.690 | 5.510 | 5.880 | 3,163,700 | 18,030,465 | 5.6992 | 2.895 | 2.895 | 2.920 | 2.828 | 3.018 | 6,164,304 | 2.9250 | 3.49% |
| 2009-08-07 | 0 | 5.450 | 5.440 | 5.450 | 5.290 | 5.650 | 5,241,789 | 28,529,891 | 5.4428 | 2.797 | 2.792 | 2.797 | 2.715 | 2.900 | 10,213,351 | 2.7934 | -3.54% |
| 2009-08-06 | 0 | 5.650 | 5.640 | 5.690 | 5.300 | 5.820 | 9,733,424 | 54,869,026 | 5.6372 | 2.900 | 2.895 | 2.920 | 2.720 | 2.987 | 18,965,066 | 2.8932 | 5.81% |
| 2009-08-05 | 0 | 5.340 | 5.340 | 5.370 | 5.040 | 5.400 | 5,095,767 | 26,453,580 | 5.1913 | 2.741 | 2.741 | 2.756 | 2.587 | 2.771 | 9,928,835 | 2.6643 | 5.53% |
| 2009-08-04 | 0 | 5.060 | 5.050 | 5.060 | 4.960 | 5.260 | 2,641,949 | 13,435,570 | 5.0855 | 2.597 | 2.592 | 2.597 | 2.546 | 2.700 | 5,147,699 | 2.6100 | 0.40% |
| 2009-08-03 | 0 | 5.040 | 5.030 | 5.040 | 4.900 | 5.090 | 3,400,000 | 17,049,245 | 5.0145 | 2.587 | 2.582 | 2.587 | 2.515 | 2.612 | 6,624,722 | 2.5736 | 3.07% |
| 2009-07-31 | 0 | 4.890 | 4.890 | 4.900 | 4.600 | 4.980 | 4,245,883 | 20,468,977 | 4.8209 | 2.510 | 2.510 | 2.515 | 2.361 | 2.556 | 8,272,880 | 2.4742 | 7.95% |
| 2009-07-30 | 0 | 4.530 | 4.550 | 4.560 | 4.450 | 4.790 | 2,301,840 | 10,519,532 | 4.5701 | 2.325 | 2.335 | 2.340 | 2.284 | 2.458 | 4,485,015 | 2.3455 | -3.21% |
| 2009-07-29 | 0 | 4.680 | 4.680 | 4.700 | 4.510 | 5.100 | 4,655,000 | 22,297,325 | 4.7900 | 2.402 | 2.402 | 2.412 | 2.315 | 2.617 | 9,070,023 | 2.4584 | -3.51% |
| 2009-07-28 | 0 | 4.850 | 4.850 | 4.870 | 4.450 | 4.880 | 4,286,204 | 20,108,298 | 4.6914 | 2.489 | 2.489 | 2.499 | 2.284 | 2.505 | 8,351,444 | 2.4078 | 8.50% |
| 2009-07-27 | 0 | 4.470 | 4.430 | 4.480 | 4.420 | 4.540 | 1,949,573 | 8,729,415 | 4.4776 | 2.294 | 2.274 | 2.299 | 2.268 | 2.330 | 3,798,641 | 2.2980 | 1.13% |
| 2009-07-24 | 0 | 4.420 | 4.420 | 4.430 | 4.360 | 4.480 | 1,888,000 | 8,346,090 | 4.4206 | 2.268 | 2.268 | 2.274 | 2.238 | 2.299 | 3,678,669 | 2.2688 | 1.84% |
| 2009-07-23 | 0 | 4.340 | 4.330 | 4.360 | 4.310 | 4.440 | 2,334,133 | 10,166,687 | 4.3557 | 2.227 | 2.222 | 2.238 | 2.212 | 2.279 | 4,547,936 | 2.2355 | 0.46% |
| 2009-07-22 | 0 | 4.320 | 4.330 | 4.340 | 4.300 | 4.560 | 4,129,668 | 18,286,302 | 4.4280 | 2.217 | 2.222 | 2.227 | 2.207 | 2.340 | 8,046,442 | 2.2726 | 1.41% |
| 2009-07-21 | 0 | 4.260 | 4.230 | 4.240 | 4.240 | 4.500 | 2,181,059 | 9,422,783 | 4.3203 | 2.186 | 2.171 | 2.176 | 2.176 | 2.310 | 4,249,679 | 2.2173 | -3.18% |
| 2009-07-20 | 0 | 4.400 | 4.390 | 4.400 | 4.300 | 4.520 | 3,311,884 | 14,600,770 | 4.4086 | 2.258 | 2.253 | 2.258 | 2.207 | 2.320 | 6,453,032 | 2.2626 | 2.80% |
| 2009-07-17 | 0 | 4.280 | 4.270 | 4.280 | 3.840 | 4.340 | 6,733,169 | 27,846,912 | 4.1358 | 2.197 | 2.191 | 2.197 | 1.971 | 2.227 | 13,119,227 | 2.1226 | 11.75% |
| 2009-07-16 | 0 | 3.830 | 3.810 | 3.830 | 3.800 | 3.980 | 2,233,275 | 8,669,411 | 3.8819 | 1.966 | 1.955 | 1.966 | 1.950 | 2.043 | 4,351,419 | 1.9923 | 1.59% |
| 2009-07-15 | 0 | 3.770 | 3.770 | 3.780 | 3.600 | 3.790 | 1,878,500 | 6,977,105 | 3.7142 | 1.935 | 1.935 | 1.940 | 1.848 | 1.945 | 3,660,159 | 1.9062 | 4.72% |
| 2009-07-14 | 0 | 3.600 | 3.590 | 3.610 | 3.460 | 3.610 | 1,327,508 | 4,673,373 | 3.5204 | 1.848 | 1.842 | 1.853 | 1.776 | 1.853 | 2,586,580 | 1.8068 | 6.51% |
| 2009-07-13 | 0 | 3.380 | 3.380 | 3.400 | 3.380 | 3.580 | 3,778,507 | 13,094,625 | 3.4656 | 1.735 | 1.735 | 1.745 | 1.735 | 1.837 | 7,362,223 | 1.7786 | -6.37% |
| 2009-07-10 | 0 | 3.610 | 3.620 | 3.640 | 3.600 | 3.740 | 564,000 | 2,050,695 | 3.6360 | 1.853 | 1.858 | 1.868 | 1.848 | 1.919 | 1,098,924 | 1.8661 | -1.63% |
| 2009-07-09 | 0 | 3.670 | 3.660 | 3.670 | 3.550 | 3.720 | 1,654,335 | 6,002,328 | 3.6282 | 1.884 | 1.878 | 1.884 | 1.822 | 1.909 | 3,223,385 | 1.8621 | 0.00% |
| 2009-07-08 | 0 | 3.670 | 3.660 | 3.680 | 3.650 | 3.770 | 1,411,000 | 5,220,718 | 3.7000 | 1.884 | 1.878 | 1.889 | 1.873 | 1.935 | 2,749,260 | 1.8990 | -2.65% |
| 2009-07-07 | 0 | 3.770 | 3.760 | 3.800 | 3.730 | 3.940 | 2,164,519 | 8,165,137 | 3.7723 | 1.935 | 1.930 | 1.950 | 1.914 | 2.022 | 4,217,452 | 1.9360 | -1.57% |
| 2009-07-06 | 0 | 3.830 | 3.810 | 3.840 | 3.710 | 3.870 | 2,524,500 | 9,563,082 | 3.7881 | 1.966 | 1.955 | 1.971 | 1.904 | 1.986 | 4,918,856 | 1.9442 | -0.52% |
| 2009-07-03 | 0 | 3.850 | 3.820 | 3.860 | 3.700 | 3.860 | 1,908,757 | 7,295,291 | 3.8220 | 1.976 | 1.961 | 1.981 | 1.899 | 1.981 | 3,719,113 | 1.9616 | 1.05% |
| 2009-07-02 | 0 | 3.810 | 3.810 | 3.820 | 3.810 | 4.070 | 4,700,991 | 18,392,945 | 3.9126 | 1.955 | 1.955 | 1.961 | 1.955 | 2.089 | 9,159,634 | 2.0080 | -4.99% |
| 2009-06-30 | 0 | 4.010 | 3.980 | 4.030 | 3.960 | 4.080 | 2,687,136 | 10,742,469 | 3.9977 | 2.058 | 2.043 | 2.068 | 2.032 | 2.094 | 5,235,744 | 2.0518 | -0.25% |
| 2009-06-29 | 0 | 4.020 | 3.990 | 4.020 | 3.960 | 4.130 | 1,094,981 | 4,390,409 | 4.0096 | 2.063 | 2.048 | 2.063 | 2.032 | 2.120 | 2,133,513 | 2.0578 | -1.47% |
| 2009-06-26 | 0 | 4.080 | 4.070 | 4.080 | 3.950 | 4.140 | 1,849,682 | 7,469,384 | 4.0382 | 2.094 | 2.089 | 2.094 | 2.027 | 2.125 | 3,604,008 | 2.0725 | 4.62% |
| 2009-06-25 | 0 | 3.900 | 3.930 | 3.980 | 3.830 | 4.000 | 3,255,556 | 12,845,559 | 3.9457 | 2.002 | 2.017 | 2.043 | 1.966 | 2.053 | 6,343,280 | 2.0251 | 0.26% |
| 2009-06-24 | 0 | 3.890 | 3.870 | 3.900 | 3.780 | 4.000 | 1,913,537 | 7,467,519 | 3.9025 | 1.996 | 1.986 | 2.002 | 1.940 | 2.053 | 3,728,427 | 2.0029 | 3.18% |
| 2009-06-23 | 0 | 3.770 | 3.770 | 3.790 | 3.680 | 3.820 | 1,429,500 | 5,370,605 | 3.7570 | 1.935 | 1.935 | 1.945 | 1.889 | 1.961 | 2,785,306 | 1.9282 | -2.08% |
| 2009-06-22 | 0 | 3.850 | 3.850 | 3.870 | 3.820 | 3.950 | 913,456 | 3,555,951 | 3.8929 | 1.976 | 1.976 | 1.986 | 1.961 | 2.027 | 1,779,821 | 1.9979 | 0.52% |
| 2009-06-19 | 0 | 3.830 | 3.810 | 3.830 | 3.810 | 4.050 | 1,798,000 | 7,041,070 | 3.9161 | 1.966 | 1.955 | 1.966 | 1.955 | 2.079 | 3,503,309 | 2.0098 | -1.79% |
| 2009-06-18 | 0 | 3.900 | 3.900 | 3.920 | 3.900 | 3.980 | 1,506,709 | 5,905,813 | 3.9197 | 2.002 | 2.002 | 2.012 | 2.002 | 2.043 | 2,935,743 | 2.0117 | -2.01% |
| 2009-06-17 | 0 | 3.980 | 3.960 | 3.980 | 3.840 | 4.000 | 2,397,078 | 9,443,106 | 3.9394 | 2.043 | 2.032 | 2.043 | 1.971 | 2.053 | 4,670,581 | 2.0218 | 1.02% |
| 2009-06-16 | 0 | 3.940 | 3.930 | 3.940 | 3.780 | 3.980 | 2,211,854 | 8,540,763 | 3.8614 | 2.022 | 2.017 | 2.022 | 1.940 | 2.043 | 4,309,682 | 1.9818 | 2.34% |
| 2009-06-15 | 0 | 3.850 | 3.850 | 3.870 | 3.800 | 4.140 | 5,343,000 | 20,896,925 | 3.9111 | 1.976 | 1.976 | 1.986 | 1.950 | 2.125 | 10,410,555 | 2.0073 | -5.41% |
| 2009-06-12 | 0 | 4.070 | 4.070 | 4.080 | 3.820 | 4.360 | 4,734,712 | 19,745,605 | 4.1704 | 2.089 | 2.089 | 2.094 | 1.961 | 2.238 | 9,225,338 | 2.1404 | -4.68% |
| 2009-06-11 | 0 | 4.270 | 4.280 | 4.290 | 4.260 | 4.440 | 4,510,500 | 19,363,615 | 4.2930 | 2.191 | 2.197 | 2.202 | 2.186 | 2.279 | 8,788,473 | 2.2033 | -1.84% |
| 2009-06-10 | 0 | 4.350 | 4.340 | 4.350 | 4.260 | 4.370 | 2,111,941 | 9,117,616 | 4.3172 | 2.233 | 2.227 | 2.233 | 2.186 | 2.243 | 4,115,006 | 2.2157 | 0.46% |
| 2009-06-09 | 0 | 4.330 | 4.310 | 4.350 | 4.250 | 4.510 | 1,568,926 | 6,813,018 | 4.3425 | 2.222 | 2.212 | 2.233 | 2.181 | 2.315 | 3,056,970 | 2.2287 | -0.69% |
| 2009-06-08 | 0 | 4.360 | 4.360 | 4.370 | 4.360 | 4.660 | 3,123,053 | 14,077,655 | 4.5077 | 2.238 | 2.238 | 2.243 | 2.238 | 2.392 | 6,085,105 | 2.3135 | -4.80% |
| 2009-06-05 | 0 | 4.580 | 4.580 | 4.590 | 4.520 | 4.740 | 2,006,766 | 9,256,819 | 4.6128 | 2.351 | 2.351 | 2.356 | 2.320 | 2.433 | 3,910,078 | 2.3674 | 0.00% |
| 2009-06-04 | 0 | 4.580 | 4.580 | 4.610 | 4.550 | 4.820 | 2,087,000 | 9,651,115 | 4.6244 | 2.351 | 2.351 | 2.366 | 2.335 | 2.474 | 4,066,410 | 2.3734 | -4.58% |
| 2009-06-03 | 0 | 4.800 | 4.780 | 4.800 | 4.770 | 4.860 | 3,296,835 | 15,843,401 | 4.8056 | 2.463 | 2.453 | 2.463 | 2.448 | 2.494 | 6,423,710 | 2.4664 | 2.13% |
| 2009-06-02 | 0 | 4.700 | 4.580 | 4.700 | 4.500 | 4.900 | 5,011,034 | 23,485,026 | 4.6867 | 2.412 | 2.351 | 2.412 | 2.310 | 2.515 | 9,763,737 | 2.4053 | -0.21% |
| 2009-06-01 | 0 | 4.710 | 4.700 | 4.720 | 4.350 | 4.760 | 6,366,370 | 28,964,039 | 4.5495 | 2.417 | 2.412 | 2.422 | 2.233 | 2.443 | 12,404,538 | 2.3350 | 9.28% |
| 2009-05-29 | 0 | 4.310 | 4.250 | 4.260 | 4.260 | 4.540 | 3,519,911 | 15,583,221 | 4.4272 | 2.212 | 2.181 | 2.186 | 2.186 | 2.330 | 6,858,362 | 2.2721 | -2.05% |
| 2009-05-27 | 0 | 4.400 | 4.400 | 4.410 | 4.350 | 4.450 | 3,851,093 | 17,002,640 | 4.4150 | 2.258 | 2.258 | 2.263 | 2.233 | 2.284 | 7,503,653 | 2.2659 | 1.15% |
| 2009-05-26 | 0 | 4.350 | 4.340 | 4.360 | 4.340 | 4.570 | 6,437,000 | 28,461,985 | 4.4216 | 2.233 | 2.227 | 2.238 | 2.227 | 2.345 | 12,542,157 | 2.2693 | -5.64% |
| 2009-05-25 | 0 | 4.610 | 4.600 | 4.610 | 4.470 | 4.650 | 1,012,184 | 4,609,809 | 4.5543 | 2.366 | 2.361 | 2.366 | 2.294 | 2.387 | 1,972,187 | 2.3374 | 0.00% |
| 2009-05-22 | 0 | 4.610 | 4.590 | 4.610 | 4.460 | 4.800 | 1,635,154 | 7,517,481 | 4.5974 | 2.366 | 2.356 | 2.366 | 2.289 | 2.463 | 3,186,012 | 2.3595 | -2.74% |
| 2009-05-21 | 0 | 4.740 | 4.730 | 4.750 | 4.430 | 4.750 | 2,217,181 | 10,278,085 | 4.6357 | 2.433 | 2.428 | 2.438 | 2.274 | 2.438 | 4,320,061 | 2.3792 | 3.04% |
| 2009-05-20 | 0 | 4.600 | 4.590 | 4.600 | 4.420 | 4.660 | 2,520,500 | 11,500,505 | 4.5628 | 2.361 | 2.356 | 2.361 | 2.268 | 2.392 | 4,911,062 | 2.3418 | 2.22% |
| 2009-05-19 | 0 | 4.500 | 4.490 | 4.500 | 4.450 | 4.720 | 2,888,970 | 13,178,197 | 4.5616 | 2.310 | 2.304 | 2.310 | 2.284 | 2.422 | 5,629,007 | 2.3411 | 1.12% |
| 2009-05-18 | 0 | 4.450 | 4.430 | 4.450 | 4.250 | 4.470 | 1,680,500 | 7,372,839 | 4.3873 | 2.284 | 2.274 | 2.284 | 2.181 | 2.294 | 3,274,366 | 2.2517 | -1.11% |
| 2009-05-15 | 0 | 4.500 | 4.500 | 4.520 | 4.250 | 4.550 | 2,611,000 | 11,627,900 | 4.4534 | 2.310 | 2.310 | 2.320 | 2.181 | 2.335 | 5,087,397 | 2.2856 | 5.39% |
| 2009-05-14 | 0 | 4.270 | 4.250 | 4.270 | 4.200 | 4.390 | 4,475,500 | 19,107,335 | 4.2693 | 2.191 | 2.181 | 2.191 | 2.156 | 2.253 | 8,720,277 | 2.1911 | -5.11% |
| 2009-05-13 | 0 | 4.500 | 4.460 | 4.500 | 4.200 | 4.540 | 4,953,453 | 21,940,249 | 4.4293 | 2.310 | 2.289 | 2.310 | 2.156 | 2.330 | 9,651,543 | 2.2732 | 8.96% |
| 2009-05-12 | 0 | 4.130 | 4.120 | 4.130 | 4.000 | 4.270 | 2,726,918 | 11,317,754 | 4.1504 | 2.120 | 2.115 | 2.120 | 2.053 | 2.191 | 5,313,257 | 2.1301 | 1.98% |
| 2009-05-11 | 0 | 4.050 | 4.040 | 4.050 | 3.870 | 4.160 | 7,563,000 | 30,543,070 | 4.0385 | 2.079 | 2.073 | 2.079 | 1.986 | 2.135 | 14,736,109 | 2.0727 | 5.19% |
| 2009-05-08 | 0 | 3.850 | 3.820 | 3.850 | 3.520 | 3.900 | 4,632,500 | 17,431,110 | 3.7628 | 1.976 | 1.961 | 1.976 | 1.807 | 2.002 | 9,026,183 | 1.9312 | 7.84% |
| 2009-05-07 | 0 | 3.570 | 3.560 | 3.580 | 3.320 | 3.620 | 7,351,500 | 25,753,400 | 3.5031 | 1.832 | 1.827 | 1.837 | 1.704 | 1.858 | 14,324,012 | 1.7979 | 4.08% |
| 2009-05-06 | 0 | 3.430 | 3.410 | 3.430 | 3.200 | 3.480 | 3,113,000 | 10,421,915 | 3.3479 | 1.760 | 1.750 | 1.760 | 1.642 | 1.786 | 6,065,517 | 1.7182 | 5.21% |
| 2009-05-05 | 0 | 3.260 | 3.250 | 3.260 | 3.170 | 3.340 | 4,079,745 | 13,296,017 | 3.2590 | 1.673 | 1.668 | 1.673 | 1.627 | 1.714 | 7,949,169 | 1.6726 | 1.87% |
| 2009-05-04 | 0 | 3.200 | 3.180 | 3.200 | 3.060 | 3.290 | 11,612,000 | 36,876,570 | 3.1757 | 1.642 | 1.632 | 1.642 | 1.570 | 1.689 | 22,625,373 | 1.6299 | 3.23% |
| 2009-04-30 | 0 | 3.100 | 3.110 | 3.120 | 3.030 | 3.170 | 7,680,480 | 23,775,785 | 3.0956 | 1.591 | 1.596 | 1.601 | 1.555 | 1.627 | 14,965,013 | 1.5888 | 0.65% |
| 2009-04-29 | 0 | 3.080 | 3.070 | 3.080 | 3.010 | 3.150 | 5,095,000 | 15,605,600 | 3.0629 | 1.581 | 1.576 | 1.581 | 1.545 | 1.617 | 9,927,340 | 1.5720 | 1.92% |
| 2009-04-28 | 0 | 3.200 | 3.190 | 3.200 | 3.110 | 3.270 | 5,382,356 | 17,188,933 | 3.1936 | 1.551 | 1.546 | 1.551 | 1.507 | 1.585 | 11,105,319 | 1.5478 | 1.59% |
| 2009-04-27 | 0 | 3.150 | 3.150 | 3.170 | 3.140 | 3.400 | 7,835,986 | 25,294,171 | 3.2280 | 1.527 | 1.527 | 1.536 | 1.522 | 1.648 | 16,167,850 | 1.5645 | -10.00% |
| 2009-04-24 | 0 | 3.500 | 3.550 | 3.560 | 3.400 | 3.550 | 4,240,000 | 14,674,431 | 3.4610 | 1.696 | 1.721 | 1.725 | 1.648 | 1.721 | 8,748,316 | 1.6774 | 1.74% |
| 2009-04-23 | 0 | 3.440 | 3.430 | 3.450 | 3.380 | 3.540 | 3,697,000 | 12,692,405 | 3.4332 | 1.667 | 1.662 | 1.672 | 1.638 | 1.716 | 7,627,954 | 1.6639 | -2.55% |
| 2009-04-22 | 0 | 3.530 | 3.500 | 3.530 | 3.410 | 3.690 | 7,288,500 | 25,896,985 | 3.5531 | 1.711 | 1.696 | 1.711 | 1.653 | 1.788 | 15,038,232 | 1.7221 | -0.84% |
| 2009-04-21 | 0 | 3.560 | 3.540 | 3.560 | 3.330 | 3.790 | 4,666,500 | 16,636,320 | 3.5651 | 1.725 | 1.716 | 1.725 | 1.614 | 1.837 | 9,628,306 | 1.7279 | 3.19% |
| 2009-04-20 | 0 | 3.450 | 3.430 | 3.440 | 3.310 | 3.500 | 3,012,050 | 10,306,489 | 3.4218 | 1.672 | 1.662 | 1.667 | 1.604 | 1.696 | 6,214,709 | 1.6584 | 3.92% |
| 2009-04-17 | 0 | 3.320 | 3.310 | 3.320 | 3.270 | 3.490 | 5,701,058 | 19,318,237 | 3.3885 | 1.609 | 1.604 | 1.609 | 1.585 | 1.691 | 11,762,891 | 1.6423 | -0.90% |
| 2009-04-16 | 0 | 3.350 | 3.340 | 3.350 | 3.300 | 3.540 | 4,426,581 | 15,073,390 | 3.4052 | 1.624 | 1.619 | 1.624 | 1.599 | 1.716 | 9,133,285 | 1.6504 | -2.90% |
| 2009-04-15 | 0 | 3.450 | 3.450 | 3.460 | 3.270 | 3.470 | 4,437,296 | 14,845,278 | 3.3456 | 1.672 | 1.672 | 1.677 | 1.585 | 1.682 | 9,155,393 | 1.6215 | 0.29% |
| 2009-04-14 | 0 | 3.440 | 3.430 | 3.440 | 3.190 | 3.450 | 10,113,259 | 34,001,610 | 3.3621 | 1.667 | 1.662 | 1.667 | 1.546 | 1.672 | 20,866,506 | 1.6295 | 9.55% |
| 2009-04-09 | 0 | 3.140 | 3.120 | 3.140 | 2.900 | 3.160 | 11,570,500 | 34,686,650 | 2.9979 | 1.522 | 1.512 | 1.522 | 1.406 | 1.532 | 23,873,206 | 1.4530 | 10.56% |
| 2009-04-08 | 0 | 2.840 | 2.840 | 2.850 | 2.720 | 2.860 | 8,553,440 | 23,788,274 | 2.7811 | 1.376 | 1.376 | 1.381 | 1.318 | 1.386 | 17,648,160 | 1.3479 | -0.70% |
| 2009-04-07 | 0 | 2.860 | 2.850 | 2.860 | 2.840 | 3.050 | 14,159,500 | 41,889,175 | 2.9584 | 1.386 | 1.381 | 1.386 | 1.376 | 1.478 | 29,215,043 | 1.4338 | -2.39% |
| 2009-04-06 | 0 | 2.930 | 2.920 | 2.930 | 2.670 | 3.020 | 14,155,500 | 40,343,200 | 2.8500 | 1.420 | 1.415 | 1.420 | 1.294 | 1.464 | 29,206,790 | 1.3813 | 10.15% |
| 2009-04-03 | 0 | 2.660 | 2.660 | 2.670 | 2.520 | 2.740 | 8,701,095 | 22,967,279 | 2.6396 | 1.289 | 1.289 | 1.294 | 1.221 | 1.328 | 17,952,814 | 1.2793 | 6.40% |
| 2009-04-02 | 0 | 2.500 | 2.490 | 2.500 | 2.370 | 2.500 | 7,286,849 | 17,749,240 | 2.4358 | 1.212 | 1.207 | 1.212 | 1.149 | 1.212 | 15,034,825 | 1.1805 | 6.84% |
| 2009-04-01 | 0 | 2.340 | 2.340 | 2.350 | 2.320 | 2.400 | 5,452,500 | 12,871,450 | 2.3607 | 1.134 | 1.134 | 1.139 | 1.124 | 1.163 | 11,250,046 | 1.1441 | 1.74% |
| 2009-03-31 | 0 | 2.300 | 2.300 | 2.310 | 2.270 | 2.470 | 8,601,500 | 20,441,025 | 2.3764 | 1.115 | 1.115 | 1.120 | 1.100 | 1.197 | 17,747,321 | 1.1518 | -4.17% |
| 2009-03-30 | 0 | 2.400 | 2.400 | 2.410 | 2.290 | 2.530 | 25,287,113 | 60,953,606 | 2.4105 | 1.163 | 1.163 | 1.168 | 1.110 | 1.226 | 52,174,448 | 1.1683 | 7.14% |
| 2009-03-27 | 0 | 2.240 | 2.240 | 2.250 | 2.100 | 2.270 | 12,808,092 | 28,267,956 | 2.2070 | 1.086 | 1.086 | 1.090 | 1.018 | 1.100 | 26,426,707 | 1.0697 | 0.45% |
| 2009-03-26 | 0 | 2.230 | 2.230 | 2.240 | 2.170 | 2.280 | 23,344,700 | 51,924,656 | 2.2243 | 1.081 | 1.081 | 1.086 | 1.052 | 1.105 | 48,166,702 | 1.0780 | 5.69% |
| 2009-03-25 | 0 | 2.110 | 2.110 | 2.120 | 1.860 | 2.160 | 43,081,393 | 89,189,042 | 2.0702 | 1.023 | 1.023 | 1.027 | 0.901 | 1.047 | 88,889,067 | 1.0034 | 12.23% |
| 2009-03-24 | 0 | 1.880 | 1.890 | 1.900 | 1.860 | 1.940 | 9,681,500 | 18,344,050 | 1.8948 | 0.911 | 0.916 | 0.921 | 0.901 | 0.940 | 19,975,666 | 0.9183 | -1.05% |
| 2009-03-23 | 0 | 1.900 | 1.890 | 1.910 | 1.820 | 1.930 | 8,800,724 | 16,604,853 | 1.8868 | 0.921 | 0.916 | 0.926 | 0.882 | 0.935 | 18,158,376 | 0.9144 | 4.40% |
| 2009-03-20 | 0 | 1.820 | 1.810 | 1.820 | 1.780 | 1.950 | 6,268,488 | 11,794,657 | 1.8816 | 0.882 | 0.877 | 0.882 | 0.863 | 0.945 | 12,933,659 | 0.9119 | -4.71% |
| 2009-03-19 | 0 | 1.910 | 1.910 | 1.920 | 1.890 | 1.990 | 8,529,998 | 16,407,434 | 1.9235 | 0.926 | 0.926 | 0.931 | 0.916 | 0.964 | 17,599,792 | 0.9323 | -2.55% |
| 2009-03-18 | 0 | 1.960 | 1.960 | 1.970 | 1.900 | 2.020 | 9,722,000 | 19,099,445 | 1.9646 | 0.950 | 0.950 | 0.955 | 0.921 | 0.979 | 20,059,229 | 0.9522 | 3.70% |
| 2009-03-17 | 0 | 1.890 | 1.880 | 1.890 | 1.890 | 1.940 | 6,094,364 | 11,704,974 | 1.9206 | 0.916 | 0.911 | 0.916 | 0.916 | 0.940 | 12,574,392 | 0.9309 | -1.05% |
| 2009-03-16 | 0 | 1.910 | 1.900 | 1.910 | 1.840 | 1.940 | 3,714,500 | 7,059,380 | 1.9005 | 0.926 | 0.921 | 0.926 | 0.892 | 0.940 | 7,664,061 | 0.9211 | 3.80% |
| 2009-03-13 | 0 | 1.840 | 1.830 | 1.840 | 1.800 | 1.870 | 4,368,000 | 8,034,570 | 1.8394 | 0.892 | 0.887 | 0.892 | 0.872 | 0.906 | 9,012,416 | 0.8915 | 2.79% |
| 2009-03-12 | 0 | 1.790 | 1.790 | 1.800 | 1.770 | 1.860 | 639,425 | 1,154,235 | 1.8051 | 0.868 | 0.868 | 0.872 | 0.858 | 0.901 | 1,319,314 | 0.8749 | -2.72% |
| 2009-03-11 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.890 | 2,005,312 | 3,736,496 | 1.8633 | 0.892 | 0.892 | 0.897 | 0.892 | 0.916 | 4,137,524 | 0.9031 | 1.66% |
| 2009-03-10 | 0 | 1.810 | 1.810 | 1.820 | 1.750 | 1.850 | 1,627,441 | 2,930,827 | 1.8009 | 0.877 | 0.877 | 0.882 | 0.848 | 0.897 | 3,357,870 | 0.8728 | -2.69% |
| 2009-03-09 | 0 | 1.860 | 1.860 | 1.890 | 1.850 | 1.900 | 1,422,010 | 2,712,044 | 1.9072 | 0.901 | 0.901 | 0.916 | 0.897 | 0.921 | 2,934,008 | 0.9243 | -3.12% |
| 2009-03-06 | 0 | 1.920 | 1.900 | 1.920 | 1.880 | 1.950 | 1,893,585 | 3,606,520 | 1.9046 | 0.931 | 0.921 | 0.931 | 0.911 | 0.945 | 3,907,000 | 0.9231 | -4.00% |
| 2009-03-05 | 0 | 2.000 | 2.000 | 2.010 | 2.000 | 2.130 | 2,818,626 | 5,838,124 | 2.0713 | 0.969 | 0.969 | 0.974 | 0.969 | 1.032 | 5,815,621 | 1.0039 | 0.00% |
| 2009-03-04 | 0 | 2.000 | 2.000 | 2.010 | 1.830 | 2.010 | 1,656,327 | 3,225,631 | 1.9475 | 0.969 | 0.969 | 0.974 | 0.887 | 0.974 | 3,417,470 | 0.9439 | 6.38% |
| 2009-03-03 | 0 | 1.880 | 1.880 | 1.900 | 1.840 | 1.930 | 1,369,694 | 2,577,262 | 1.8816 | 0.911 | 0.911 | 0.921 | 0.892 | 0.935 | 2,826,065 | 0.9120 | -3.09% |
| 2009-03-02 | 0 | 1.940 | 1.930 | 1.940 | 1.900 | 2.000 | 653,244 | 1,263,811 | 1.9347 | 0.940 | 0.935 | 0.940 | 0.921 | 0.969 | 1,347,827 | 0.9377 | -5.37% |
| 2009-02-27 | 0 | 2.050 | 2.040 | 2.050 | 2.030 | 2.090 | 221,260 | 451,545 | 2.0408 | 0.994 | 0.989 | 0.994 | 0.984 | 1.013 | 456,522 | 0.9891 | -1.44% |
| 2009-02-26 | 0 | 2.080 | 2.060 | 2.080 | 2.050 | 2.590 | 881,012 | 1,891,460 | 2.1469 | 1.008 | 0.998 | 1.008 | 0.994 | 1.255 | 1,817,776 | 1.0405 | -1.89% |
| 2009-02-25 | 0 | 2.120 | 2.110 | 2.140 | 2.080 | 2.130 | 667,629 | 1,406,773 | 2.1071 | 1.027 | 1.023 | 1.037 | 1.008 | 1.032 | 1,377,507 | 1.0212 | 1.92% |
| 2009-02-24 | 0 | 2.080 | 2.060 | 2.100 | 2.050 | 2.150 | 949,568 | 1,979,840 | 2.0850 | 1.008 | 0.998 | 1.018 | 0.994 | 1.042 | 1,959,227 | 1.0105 | -4.59% |
| 2009-02-23 | 0 | 2.180 | 2.180 | 2.240 | 2.110 | 2.240 | 1,246,102 | 2,705,102 | 2.1709 | 1.057 | 1.057 | 1.086 | 1.023 | 1.086 | 2,571,060 | 1.0521 | -1.80% |
| 2009-02-20 | 0 | 2.220 | 2.220 | 2.250 | 2.210 | 2.260 | 604,490 | 1,349,353 | 2.2322 | 1.076 | 1.076 | 1.090 | 1.071 | 1.095 | 1,247,233 | 1.0819 | -3.48% |
| 2009-02-19 | 0 | 2.300 | 2.300 | 2.320 | 2.280 | 2.350 | 670,500 | 1,550,730 | 2.3128 | 1.115 | 1.115 | 1.124 | 1.105 | 1.139 | 1,383,431 | 1.1209 | -2.13% |
| 2009-02-18 | 0 | 2.350 | 2.350 | 2.370 | 2.230 | 2.380 | 1,736,889 | 3,964,705 | 2.2826 | 1.139 | 1.139 | 1.149 | 1.081 | 1.154 | 3,583,692 | 1.1063 | -0.84% |
| 2009-02-17 | 0 | 2.370 | 2.340 | 2.370 | 2.330 | 2.380 | 1,465,500 | 3,465,135 | 2.3645 | 1.149 | 1.134 | 1.149 | 1.129 | 1.154 | 3,023,740 | 1.1460 | -1.66% |
| 2009-02-16 | 0 | 2.410 | 2.410 | 2.420 | 2.360 | 2.500 | 1,380,992 | 3,308,321 | 2.3956 | 1.168 | 1.168 | 1.173 | 1.144 | 1.212 | 2,849,376 | 1.1611 | -1.63% |
| 2009-02-13 | 0 | 2.450 | 2.440 | 2.450 | 2.420 | 2.550 | 1,004,655 | 2,501,562 | 2.4900 | 1.187 | 1.183 | 1.187 | 1.173 | 1.236 | 2,072,887 | 1.2068 | 0.41% |
| 2009-02-12 | 0 | 2.440 | 2.390 | 2.440 | 2.360 | 2.460 | 602,537 | 1,455,424 | 2.4155 | 1.183 | 1.158 | 1.183 | 1.144 | 1.192 | 1,243,204 | 1.1707 | -1.21% |
| 2009-02-11 | 0 | 2.470 | 2.450 | 2.470 | 2.390 | 2.480 | 1,155,024 | 2,805,803 | 2.4292 | 1.197 | 1.187 | 1.197 | 1.158 | 1.202 | 2,383,140 | 1.1774 | -3.14% |
| 2009-02-10 | 0 | 2.550 | 2.520 | 2.550 | 2.510 | 2.630 | 1,449,399 | 3,723,534 | 2.5690 | 1.236 | 1.221 | 1.236 | 1.217 | 1.275 | 2,990,519 | 1.2451 | -1.92% |
| 2009-02-09 | 0 | 2.600 | 2.580 | 2.600 | 2.560 | 2.640 | 3,181,000 | 8,267,360 | 2.5990 | 1.260 | 1.250 | 1.260 | 1.241 | 1.280 | 6,563,300 | 1.2596 | 1.17% |
| 2009-02-06 | 0 | 2.570 | 2.560 | 2.570 | 2.530 | 2.680 | 2,270,787 | 5,841,302 | 2.5724 | 1.246 | 1.241 | 1.246 | 1.226 | 1.299 | 4,685,274 | 1.2467 | 0.39% |
| 2009-02-05 | 0 | 2.560 | 2.490 | 2.560 | 2.450 | 2.680 | 3,114,000 | 7,923,335 | 2.5444 | 1.241 | 1.207 | 1.241 | 1.187 | 1.299 | 6,425,060 | 1.2332 | -2.29% |
| 2009-02-04 | 0 | 2.620 | 2.610 | 2.620 | 2.580 | 2.850 | 2,439,500 | 6,475,625 | 2.6545 | 1.270 | 1.265 | 1.270 | 1.250 | 1.381 | 5,033,377 | 1.2865 | -4.73% |
| 2009-02-03 | 0 | 2.750 | 2.710 | 2.750 | 2.510 | 2.770 | 2,784,801 | 7,468,707 | 2.6820 | 1.333 | 1.313 | 1.333 | 1.217 | 1.343 | 5,745,830 | 1.2998 | 13.64% |
| 2009-02-02 | 0 | 2.420 | 2.420 | 2.460 | 2.420 | 2.510 | 3,929,687 | 9,681,278 | 2.4636 | 1.173 | 1.173 | 1.192 | 1.173 | 1.217 | 8,108,053 | 1.1940 | 3.86% |
| 2009-01-30 | 0 | 2.330 | 2.330 | 2.350 | 2.280 | 2.470 | 987,009 | 2,310,895 | 2.3413 | 1.129 | 1.129 | 1.139 | 1.105 | 1.197 | 2,036,478 | 1.1348 | -2.10% |
| 2009-01-29 | 0 | 2.380 | 2.360 | 2.380 | 2.340 | 2.680 | 926,000 | 2,254,710 | 2.4349 | 1.154 | 1.144 | 1.154 | 1.134 | 1.299 | 1,910,599 | 1.1801 | -2.86% |
| 2009-01-23 | 0 | 2.450 | 2.420 | 2.450 | 2.380 | 2.450 | 654,451 | 1,615,096 | 2.4679 | 1.187 | 1.173 | 1.187 | 1.154 | 1.187 | 1,350,317 | 1.1961 | -1.21% |
| 2009-01-22 | 0 | 2.480 | 2.480 | 2.530 | 2.460 | 2.590 | 301,412 | 758,185 | 2.5154 | 1.202 | 1.202 | 1.226 | 1.192 | 1.255 | 621,898 | 1.2191 | -0.80% |
| 2009-01-21 | 0 | 2.500 | 2.460 | 2.500 | 2.390 | 2.720 | 2,294,500 | 5,780,250 | 2.5192 | 1.212 | 1.192 | 1.212 | 1.158 | 1.318 | 4,734,201 | 1.2210 | -7.41% |
| 2009-01-20 | 0 | 2.700 | 2.660 | 2.700 | 2.570 | 2.750 | 781,141 | 2,085,573 | 2.6699 | 1.309 | 1.289 | 1.309 | 1.246 | 1.333 | 1,611,714 | 1.2940 | 0.00% |
| 2009-01-19 | 0 | 2.700 | 2.690 | 2.700 | 2.580 | 2.760 | 881,241 | 2,384,917 | 2.7063 | 1.309 | 1.304 | 1.309 | 1.250 | 1.338 | 1,818,249 | 1.3117 | 4.25% |
| 2009-01-16 | 0 | 2.590 | 2.590 | 2.620 | 2.500 | 2.600 | 580,500 | 1,485,215 | 2.5585 | 1.255 | 1.255 | 1.270 | 1.212 | 1.260 | 1,197,735 | 1.2400 | -0.38% |
| 2009-01-15 | 0 | 2.600 | 2.580 | 2.590 | 2.470 | 2.600 | 410,665 | 1,033,419 | 2.5165 | 1.260 | 1.250 | 1.255 | 1.197 | 1.260 | 847,318 | 1.2196 | -2.62% |
| 2009-01-14 | 0 | 2.670 | 2.620 | 2.670 | 2.610 | 2.760 | 948,000 | 2,547,055 | 2.6868 | 1.294 | 1.270 | 1.294 | 1.265 | 1.338 | 1,955,991 | 1.3022 | 2.69% |
| 2009-01-13 | 0 | 2.600 | 2.560 | 2.600 | 2.510 | 2.820 | 1,985,481 | 5,336,138 | 2.6876 | 1.260 | 1.241 | 1.260 | 1.217 | 1.367 | 4,096,607 | 1.3026 | -3.70% |
| 2009-01-12 | 0 | 2.700 | 2.650 | 2.700 | 2.600 | 3.000 | 1,495,917 | 4,132,383 | 2.7624 | 1.309 | 1.284 | 1.309 | 1.260 | 1.454 | 3,086,499 | 1.3389 | -11.18% |
| 2009-01-09 | 0 | 3.040 | 3.040 | 3.050 | 2.900 | 3.150 | 1,855,061 | 5,561,338 | 2.9979 | 1.473 | 1.473 | 1.478 | 1.406 | 1.527 | 3,827,514 | 1.4530 | 5.92% |
| 2009-01-08 | 0 | 2.870 | 2.870 | 2.880 | 2.800 | 3.060 | 1,768,121 | 5,143,262 | 2.9089 | 1.391 | 1.391 | 1.396 | 1.357 | 1.483 | 3,648,132 | 1.4098 | -7.42% |
| 2009-01-07 | 0 | 3.100 | 3.050 | 3.100 | 2.760 | 3.280 | 4,557,500 | 13,977,140 | 3.0668 | 1.502 | 1.478 | 1.502 | 1.338 | 1.590 | 9,403,408 | 1.4864 | 8.77% |
| 2009-01-06 | 0 | 2.850 | 2.800 | 2.850 | 2.650 | 2.870 | 3,322,500 | 9,166,835 | 2.7590 | 1.381 | 1.357 | 1.381 | 1.284 | 1.391 | 6,855,255 | 1.3372 | 7.55% |
| 2009-01-05 | 0 | 2.650 | 2.640 | 2.650 | 2.560 | 2.800 | 4,154,000 | 10,917,350 | 2.6282 | 1.284 | 1.280 | 1.284 | 1.241 | 1.357 | 8,570,874 | 1.2738 | -2.21% |
| 2009-01-02 | 0 | 2.710 | 2.710 | 2.760 | 2.680 | 2.790 | 1,359,716 | 3,718,158 | 2.7345 | 1.313 | 1.313 | 1.338 | 1.299 | 1.352 | 2,805,478 | 1.3253 | 1.12% |
| 2008-12-31 | 0 | 2.680 | 2.630 | 2.680 | 2.610 | 2.750 | 831,898 | 2,257,473 | 2.7136 | 1.299 | 1.275 | 1.299 | 1.265 | 1.333 | 1,716,440 | 1.3152 | 1.13% |
| 2008-12-30 | 0 | 2.650 | 2.630 | 2.650 | 2.590 | 2.780 | 1,310,230 | 3,483,066 | 2.6584 | 1.284 | 1.275 | 1.284 | 1.255 | 1.347 | 2,703,374 | 1.2884 | -2.93% |
| 2008-12-29 | 0 | 2.730 | 2.710 | 2.730 | 2.690 | 2.900 | 1,911,833 | 5,326,949 | 2.7863 | 1.323 | 1.313 | 1.323 | 1.304 | 1.406 | 3,944,651 | 1.3504 | 1.11% |
| 2008-12-24 | 0 | 2.700 | 2.670 | 2.700 | 2.350 | 2.740 | 4,313,734 | 11,289,246 | 2.6170 | 1.309 | 1.294 | 1.309 | 1.139 | 1.328 | 8,900,450 | 1.2684 | 11.57% |
| 2008-12-23 | 0 | 2.420 | 2.420 | 2.430 | 2.300 | 2.720 | 4,307,231 | 10,504,318 | 2.4388 | 1.173 | 1.173 | 1.178 | 1.115 | 1.318 | 8,887,033 | 1.1820 | -5.47% |
| 2008-12-22 | 0 | 2.560 | 2.560 | 2.580 | 2.560 | 2.990 | 6,585,969 | 18,240,368 | 2.7696 | 1.241 | 1.241 | 1.250 | 1.241 | 1.449 | 13,588,712 | 1.3423 | -9.54% |
| 2008-12-19 | 0 | 2.830 | 2.830 | 2.840 | 2.230 | 2.830 | 13,265,000 | 34,396,910 | 2.5931 | 1.372 | 1.372 | 1.376 | 1.081 | 1.372 | 27,369,437 | 1.2568 | 23.04% |
| 2008-12-18 | 0 | 2.300 | 2.300 | 2.310 | 1.970 | 2.320 | 7,760,725 | 16,835,531 | 2.1693 | 1.115 | 1.115 | 1.120 | 0.955 | 1.124 | 16,012,565 | 1.0514 | 15.00% |
| 2008-12-17 | 0 | 2.000 | 1.980 | 2.000 | 1.840 | 2.030 | 5,078,959 | 9,903,400 | 1.9499 | 0.969 | 0.960 | 0.969 | 0.892 | 0.984 | 10,479,325 | 0.9450 | 8.70% |
| 2008-12-16 | 0 | 1.840 | 1.830 | 1.850 | 1.810 | 1.950 | 2,994,232 | 5,601,243 | 1.8707 | 0.892 | 0.887 | 0.897 | 0.877 | 0.945 | 6,177,945 | 0.9067 | -2.65% |
| 2008-12-15 | 0 | 1.890 | 1.890 | 1.910 | 1.850 | 2.020 | 2,900,500 | 5,701,075 | 1.9655 | 0.916 | 0.916 | 0.926 | 0.897 | 0.979 | 5,984,550 | 0.9526 | -1.56% |
| 2008-12-12 | 0 | 1.920 | 1.900 | 1.920 | 1.900 | 2.170 | 4,068,497 | 8,098,954 | 1.9907 | 0.931 | 0.921 | 0.931 | 0.921 | 1.052 | 8,394,457 | 0.9648 | -11.11% |
| 2008-12-11 | 0 | 2.160 | 2.160 | 2.170 | 1.900 | 2.260 | 11,846,040 | 25,141,946 | 2.1224 | 1.047 | 1.047 | 1.052 | 0.921 | 1.095 | 24,441,722 | 1.0286 | 9.64% |
| 2008-12-10 | 0 | 1.970 | 1.950 | 1.970 | 1.840 | 2.000 | 4,656,717 | 9,009,871 | 1.9348 | 0.955 | 0.945 | 0.955 | 0.892 | 0.969 | 9,608,121 | 0.9377 | 6.49% |
| 2008-12-09 | 0 | 1.850 | 1.840 | 1.850 | 1.810 | 1.980 | 2,112,039 | 3,943,087 | 1.8670 | 0.897 | 0.892 | 0.897 | 0.877 | 0.960 | 4,357,732 | 0.9048 | -0.54% |
| 2008-12-08 | 0 | 1.860 | 1.850 | 1.860 | 1.800 | 1.880 | 3,932,646 | 7,261,117 | 1.8464 | 0.901 | 0.897 | 0.901 | 0.872 | 0.911 | 8,114,158 | 0.8949 | 3.33% |
| 2008-12-05 | 0 | 1.800 | 1.800 | 1.810 | 1.720 | 1.810 | 1,940,340 | 3,431,618 | 1.7686 | 0.872 | 0.872 | 0.877 | 0.834 | 0.877 | 4,003,469 | 0.8572 | 0.56% |
| 2008-12-04 | 0 | 1.790 | 1.760 | 1.790 | 1.710 | 1.830 | 1,474,500 | 2,632,780 | 1.7855 | 0.868 | 0.853 | 0.868 | 0.829 | 0.887 | 3,042,309 | 0.8654 | 0.00% |
| 2008-12-03 | 0 | 1.790 | 1.790 | 1.800 | 1.660 | 1.840 | 1,692,063 | 3,001,361 | 1.7738 | 0.868 | 0.868 | 0.872 | 0.805 | 0.892 | 3,491,203 | 0.8597 | 2.29% |
| 2008-12-02 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.850 | 805,695 | 1,429,916 | 1.7748 | 0.848 | 0.838 | 0.848 | 0.838 | 0.897 | 1,662,376 | 0.8602 | -2.23% |
| 2008-12-01 | 0 | 1.790 | 1.800 | 1.840 | 1.650 | 1.850 | 544,884 | 976,748 | 1.7926 | 0.868 | 0.872 | 0.892 | 0.800 | 0.897 | 1,124,249 | 0.8688 | 1.13% |
| 2008-11-28 | 0 | 1.770 | 1.750 | 1.770 | 1.700 | 1.790 | 418,000 | 731,290 | 1.7495 | 0.858 | 0.848 | 0.858 | 0.824 | 0.868 | 862,452 | 0.8479 | 2.91% |
| 2008-11-27 | 0 | 1.720 | 1.720 | 1.730 | 1.700 | 1.790 | 365,398 | 635,627 | 1.7395 | 0.834 | 0.834 | 0.838 | 0.824 | 0.868 | 753,919 | 0.8431 | 2.99% |
| 2008-11-26 | 0 | 1.670 | 1.670 | 1.700 | 1.570 | 1.710 | 551,500 | 921,950 | 1.6717 | 0.809 | 0.809 | 0.824 | 0.761 | 0.829 | 1,137,900 | 0.8102 | -0.60% |
| 2008-11-25 | 0 | 1.680 | 1.670 | 1.680 | 1.680 | 1.800 | 599,860 | 1,029,920 | 1.7169 | 0.814 | 0.809 | 0.814 | 0.814 | 0.872 | 1,237,680 | 0.8321 | -1.75% |
| 2008-11-24 | 0 | 1.710 | 1.680 | 1.710 | 1.620 | 1.770 | 1,106,480 | 1,886,903 | 1.7053 | 0.829 | 0.814 | 0.829 | 0.785 | 0.858 | 2,282,980 | 0.8265 | -3.39% |
| 2008-11-21 | 0 | 1.770 | 1.730 | 1.770 | 1.600 | 1.780 | 1,335,602 | 2,265,445 | 1.6962 | 0.858 | 0.838 | 0.858 | 0.775 | 0.863 | 2,755,724 | 0.8221 | -1.12% |
| 2008-11-20 | 0 | 1.790 | 1.790 | 1.800 | 1.630 | 1.820 | 2,263,719 | 3,967,408 | 1.7526 | 0.868 | 0.868 | 0.872 | 0.790 | 0.882 | 4,670,691 | 0.8494 | 1.13% |
| 2008-11-19 | 0 | 1.770 | 1.770 | 1.780 | 1.700 | 1.830 | 682,840 | 1,217,343 | 1.7828 | 0.858 | 0.858 | 0.863 | 0.824 | 0.887 | 1,408,892 | 0.8640 | 4.12% |
| 2008-11-18 | 0 | 1.700 | 1.700 | 1.710 | 1.630 | 1.890 | 2,287,459 | 3,964,615 | 1.7332 | 0.824 | 0.824 | 0.829 | 0.790 | 0.916 | 4,719,673 | 0.8400 | -1.16% |
| 2008-11-17 | 0 | 1.720 | 1.710 | 1.720 | 1.540 | 1.820 | 1,981,353 | 3,393,100 | 1.7125 | 0.834 | 0.829 | 0.834 | 0.746 | 0.882 | 4,088,090 | 0.8300 | 7.50% |
| 2008-11-14 | 0 | 1.600 | 1.600 | 1.610 | 1.580 | 1.680 | 925,933 | 1,504,691 | 1.6251 | 0.775 | 0.775 | 0.780 | 0.766 | 0.814 | 1,910,461 | 0.7876 | 3.90% |
| 2008-11-13 | 0 | 1.540 | 1.550 | 1.570 | 1.480 | 1.750 | 3,254,854 | 5,150,023 | 1.5823 | 0.746 | 0.751 | 0.761 | 0.717 | 0.848 | 6,715,682 | 0.7669 | -15.38% |
| 2008-11-12 | 0 | 1.820 | 1.820 | 1.850 | 1.800 | 1.900 | 819,736 | 1,509,003 | 1.8408 | 0.882 | 0.882 | 0.897 | 0.872 | 0.921 | 1,691,347 | 0.8922 | -3.19% |
| 2008-11-11 | 0 | 1.880 | 1.880 | 1.900 | 1.860 | 2.090 | 2,039,340 | 3,983,466 | 1.9533 | 0.911 | 0.911 | 0.921 | 0.901 | 1.013 | 4,207,734 | 0.9467 | -8.29% |
| 2008-11-10 | 0 | 2.050 | 2.040 | 2.050 | 1.900 | 2.140 | 1,414,000 | 2,884,677 | 2.0401 | 0.994 | 0.989 | 0.994 | 0.921 | 1.037 | 2,917,481 | 0.9888 | 3.02% |
| 2008-11-07 | 0 | 1.990 | 2.000 | 2.030 | 1.830 | 2.090 | 1,243,166 | 2,435,327 | 1.9590 | 0.964 | 0.969 | 0.984 | 0.887 | 1.013 | 2,565,002 | 0.9494 | -4.33% |
| 2008-11-06 | 0 | 2.080 | 2.040 | 2.110 | 1.830 | 2.110 | 1,559,000 | 3,122,050 | 2.0026 | 1.008 | 0.989 | 1.023 | 0.887 | 1.023 | 3,216,657 | 0.9706 | -6.31% |
| 2008-11-05 | 0 | 2.220 | 2.220 | 2.240 | 2.020 | 2.300 | 3,225,760 | 7,123,726 | 2.2084 | 1.076 | 1.076 | 1.086 | 0.979 | 1.115 | 6,655,653 | 1.0703 | 12.12% |
| 2008-11-04 | 0 | 1.980 | 1.960 | 1.980 | 1.770 | 2.250 | 3,145,669 | 6,133,745 | 1.9499 | 0.960 | 0.950 | 0.960 | 0.858 | 1.090 | 6,490,403 | 0.9450 | 10.00% |
| 2008-11-03 | 0 | 1.800 | 1.750 | 1.800 | 1.520 | 1.850 | 1,965,042 | 3,376,073 | 1.7181 | 0.872 | 0.848 | 0.872 | 0.737 | 0.897 | 4,054,436 | 0.8327 | 15.38% |
| 2008-10-31 | 0 | 1.560 | 1.560 | 1.580 | 1.290 | 1.680 | 2,932,287 | 4,405,075 | 1.5023 | 0.756 | 0.756 | 0.766 | 0.625 | 0.814 | 6,050,135 | 0.7281 | 21.87% |
| 2008-10-30 | 0 | 1.280 | 1.290 | 1.330 | 1.260 | 1.400 | 5,936,649 | 7,737,395 | 1.3033 | 0.620 | 0.625 | 0.645 | 0.611 | 0.679 | 12,248,982 | 0.6317 | 1.59% |
| 2008-10-29 | 0 | 1.260 | 1.260 | 1.400 | 1.230 | 1.460 | 562,083 | 761,029 | 1.3539 | 0.611 | 0.611 | 0.679 | 0.596 | 0.708 | 1,159,736 | 0.6562 | -3.08% |
| 2008-10-28 | 0 | 1.300 | 1.200 | 1.300 | 1.010 | 1.390 | 768,653 | 992,503 | 1.2912 | 0.630 | 0.582 | 0.630 | 0.490 | 0.674 | 1,585,948 | 0.6258 | 18.18% |
| 2008-10-27 | 0 | 1.100 | 1.100 | 1.180 | 0.890 | 1.620 | 1,436,500 | 2,014,745 | 1.4025 | 0.533 | 0.533 | 0.572 | 0.431 | 0.785 | 2,963,905 | 0.6798 | -34.52% |
| 2008-10-24 | 0 | 1.680 | 1.660 | 1.680 | 1.660 | 1.900 | 1,181,044 | 2,037,851 | 1.7255 | 0.814 | 0.805 | 0.814 | 0.805 | 0.921 | 2,436,827 | 0.8363 | -8.70% |
| 2008-10-23 | 0 | 1.840 | 1.820 | 1.890 | 1.800 | 2.000 | 914,176 | 1,696,565 | 1.8558 | 0.892 | 0.882 | 0.916 | 0.872 | 0.969 | 1,886,203 | 0.8995 | -8.00% |
| 2008-10-22 | 0 | 2.000 | 1.960 | 2.000 | 1.950 | 2.280 | 1,016,724 | 2,093,520 | 2.0591 | 0.969 | 0.950 | 0.969 | 0.945 | 1.105 | 2,097,788 | 0.9980 | -0.99% |
| 2008-10-21 | 0 | 2.020 | 1.980 | 2.060 | 1.900 | 2.150 | 845,500 | 1,706,430 | 2.0182 | 0.979 | 0.960 | 0.998 | 0.921 | 1.042 | 1,744,505 | 0.9782 | -6.05% |
| 2008-10-20 | 0 | 2.150 | 2.110 | 2.390 | 2.140 | 2.300 | 493,789 | 1,080,592 | 2.1884 | 1.042 | 1.023 | 1.158 | 1.037 | 1.115 | 1,018,826 | 1.0606 | -2.27% |
| 2008-10-17 | 0 | 2.200 | 2.190 | 2.220 | 2.050 | 2.320 | 493,218 | 1,083,408 | 2.1966 | 1.066 | 1.061 | 1.076 | 0.994 | 1.124 | 1,017,648 | 1.0646 | 4.76% |
| 2008-10-16 | 0 | 2.100 | 2.100 | 2.150 | 1.950 | 2.260 | 1,701,578 | 3,505,790 | 2.0603 | 1.018 | 1.018 | 1.042 | 0.945 | 1.095 | 3,510,835 | 0.9986 | -14.63% |
| 2008-10-15 | 0 | 2.460 | 2.460 | 2.470 | 2.420 | 2.550 | 946,464 | 2,344,152 | 2.4767 | 1.192 | 1.192 | 1.197 | 1.173 | 1.236 | 1,952,822 | 1.2004 | -7.52% |
| 2008-10-14 | 0 | 2.660 | 2.650 | 2.670 | 2.630 | 3.000 | 1,230,951 | 3,390,951 | 2.7547 | 1.289 | 1.284 | 1.294 | 1.275 | 1.454 | 2,539,799 | 1.3351 | -1.48% |
| 2008-10-13 | 0 | 2.700 | 2.690 | 2.700 | 2.600 | 2.800 | 708,608 | 1,906,358 | 2.6903 | 1.309 | 1.304 | 1.309 | 1.260 | 1.357 | 1,462,058 | 1.3039 | -0.37% |
| 2008-10-10 | 0 | 2.710 | 2.710 | 2.750 | 2.700 | 2.970 | 1,072,509 | 3,098,932 | 2.8894 | 1.313 | 1.313 | 1.333 | 1.309 | 1.439 | 2,212,889 | 1.4004 | -15.05% |
| 2008-10-09 | 0 | 3.190 | 3.190 | 3.200 | 3.140 | 3.220 | 1,863,449 | 5,918,993 | 3.1764 | 1.546 | 1.546 | 1.551 | 1.522 | 1.561 | 3,844,821 | 1.5395 | -2.15% |
| 2008-10-08 | 0 | 3.260 | 3.210 | 3.260 | 3.140 | 3.360 | 1,473,067 | 4,964,022 | 3.3699 | 1.580 | 1.556 | 1.580 | 1.522 | 1.628 | 3,039,353 | 1.6332 | -10.44% |
| 2008-10-06 | 0 | 3.640 | 3.640 | 3.700 | 3.530 | 3.940 | 898,500 | 3,316,485 | 3.6911 | 1.764 | 1.764 | 1.793 | 1.711 | 1.910 | 1,853,859 | 1.7890 | -3.70% |
| 2008-10-03 | 0 | 3.780 | 3.790 | 3.850 | 3.770 | 3.850 | 382,888 | 1,466,546 | 3.8302 | 1.832 | 1.837 | 1.866 | 1.827 | 1.866 | 790,006 | 1.8564 | -2.58% |
| 2008-10-02 | 0 | 3.880 | 3.860 | 3.880 | 3.780 | 3.920 | 2,309,462 | 8,965,946 | 3.8823 | 1.880 | 1.871 | 1.880 | 1.832 | 1.900 | 4,765,072 | 1.8816 | 2.65% |
| 2008-09-30 | 0 | 3.780 | 3.780 | 3.900 | 3.350 | 3.850 | 1,654,007 | 6,204,106 | 3.7510 | 1.832 | 1.832 | 1.890 | 1.624 | 1.866 | 3,412,683 | 1.8180 | 1.89% |
| 2008-09-29 | 0 | 3.710 | 3.690 | 3.710 | 3.650 | 3.920 | 412,327 | 1,538,889 | 3.7322 | 1.798 | 1.788 | 1.798 | 1.769 | 1.900 | 850,747 | 1.8089 | -7.02% |
| 2008-09-26 | 0 | 3.990 | 3.990 | 4.000 | 3.820 | 4.000 | 1,061,106 | 4,162,148 | 3.9225 | 1.934 | 1.934 | 1.939 | 1.851 | 1.939 | 2,189,361 | 1.9011 | -3.86% |
| 2008-09-25 | 0 | 4.150 | 4.150 | 4.240 | 4.040 | 4.270 | 3,233,682 | 13,501,376 | 4.1752 | 2.011 | 2.011 | 2.055 | 1.958 | 2.070 | 6,671,998 | 2.0236 | -2.81% |
| 2008-09-24 | 0 | 4.270 | 4.250 | 4.270 | 4.200 | 4.320 | 905,698 | 3,863,470 | 4.2657 | 2.070 | 2.060 | 2.070 | 2.036 | 2.094 | 1,868,710 | 2.0675 | -2.06% |
| 2008-09-23 | 0 | 4.360 | 4.260 | 4.360 | 4.220 | 4.470 | 551,708 | 2,395,789 | 4.3425 | 2.113 | 2.065 | 2.113 | 2.045 | 2.166 | 1,138,329 | 2.1047 | -7.23% |
| 2008-09-22 | 0 | 4.700 | 4.670 | 4.700 | 4.380 | 4.900 | 891,896 | 4,136,047 | 4.6374 | 2.278 | 2.263 | 2.278 | 2.123 | 2.375 | 1,840,233 | 2.2476 | 7.55% |
| 2008-09-19 | 0 | 4.370 | 4.370 | 4.690 | 4.280 | 5.300 | 1,773,628 | 8,762,178 | 4.9403 | 2.118 | 2.118 | 2.273 | 2.074 | 2.569 | 3,659,495 | 2.3944 | 6.59% |
| 2008-09-18 | 0 | 4.100 | 4.100 | 4.200 | 3.570 | 4.960 | 2,711,989 | 10,417,483 | 3.8413 | 1.987 | 1.987 | 2.036 | 1.730 | 2.404 | 5,595,598 | 1.8617 | -17.84% |
| 2008-09-17 | 0 | 4.990 | 4.980 | 4.990 | 4.810 | 5.270 | 1,162,756 | 5,877,177 | 5.0545 | 2.418 | 2.414 | 2.418 | 2.331 | 2.554 | 2,399,094 | 2.4497 | -2.73% |
| 2008-09-16 | 0 | 5.130 | 5.130 | 5.340 | 5.010 | 5.510 | 1,201,258 | 6,381,275 | 5.3122 | 2.486 | 2.486 | 2.588 | 2.428 | 2.671 | 2,478,534 | 2.5746 | -6.39% |
| 2008-09-12 | 0 | 5.480 | 5.470 | 5.560 | 5.380 | 5.850 | 575,700 | 3,153,865 | 5.4783 | 2.656 | 2.651 | 2.695 | 2.607 | 2.835 | 1,187,832 | 2.6551 | -4.70% |
| 2008-09-11 | 0 | 5.750 | 5.740 | 5.850 | 5.490 | 6.000 | 984,463 | 5,532,044 | 5.6194 | 2.787 | 2.782 | 2.835 | 2.661 | 2.908 | 2,031,225 | 2.7235 | -4.01% |
| 2008-09-10 | 0 | 5.990 | 5.900 | 6.000 | 5.890 | 6.000 | 816,841 | 4,825,186 | 5.9071 | 2.903 | 2.860 | 2.908 | 2.855 | 2.908 | 1,685,373 | 2.8630 | 1.18% |
| 2008-09-09 | 0 | 5.920 | 5.900 | 6.000 | 5.800 | 6.000 | 862,480 | 5,067,180 | 5.8751 | 2.869 | 2.860 | 2.908 | 2.811 | 2.908 | 1,779,540 | 2.8475 | 1.02% |
| 2008-09-08 | 0 | 5.860 | 5.860 | 5.920 | 5.700 | 6.130 | 743,254 | 4,376,089 | 5.8877 | 2.840 | 2.840 | 2.869 | 2.763 | 2.971 | 1,533,543 | 2.8536 | -3.30% |
| 2008-09-05 | 0 | 6.060 | 6.040 | 6.060 | 5.810 | 6.100 | 207,588 | 1,245,786 | 6.0012 | 2.937 | 2.927 | 2.937 | 2.816 | 2.956 | 428,313 | 2.9086 | -0.82% |
| 2008-09-04 | 0 | 6.110 | 6.110 | 6.190 | 5.990 | 6.300 | 1,022,974 | 6,328,681 | 6.1866 | 2.961 | 2.961 | 3.000 | 2.903 | 3.053 | 2,110,684 | 2.9984 | -2.86% |
| 2008-09-03 | 0 | 6.290 | 6.220 | 6.290 | 6.200 | 6.430 | 220,022 | 1,383,700 | 6.2889 | 3.049 | 3.015 | 3.049 | 3.005 | 3.116 | 453,967 | 3.0480 | 0.96% |
| 2008-09-02 | 0 | 6.230 | 6.230 | 6.280 | 6.200 | 6.350 | 445,500 | 2,789,230 | 6.2609 | 3.019 | 3.019 | 3.044 | 3.005 | 3.078 | 919,192 | 3.0344 | -1.89% |
| 2008-09-01 | 0 | 6.350 | 6.200 | 6.350 | 6.200 | 6.480 | 646,588 | 4,090,201 | 6.3258 | 3.078 | 3.005 | 3.078 | 3.005 | 3.141 | 1,334,093 | 3.0659 | 2.25% |
| 2008-08-29 | 0 | 6.210 | 6.210 | 6.300 | 6.200 | 6.500 | 869,738 | 5,572,444 | 6.4070 | 3.010 | 3.010 | 3.053 | 3.005 | 3.150 | 1,794,515 | 3.1053 | -1.43% |
| 2008-08-28 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.330 | 631,500 | 3,972,245 | 6.2902 | 3.053 | 3.029 | 3.053 | 3.029 | 3.068 | 1,302,963 | 3.0486 | -0.94% |
| 2008-08-27 | 0 | 6.360 | 6.320 | 6.370 | 6.250 | 6.390 | 1,117,397 | 7,075,782 | 6.3324 | 3.082 | 3.063 | 3.087 | 3.029 | 3.097 | 2,305,505 | 3.0691 | 2.58% |
| 2008-08-26 | 0 | 6.200 | 6.200 | 6.250 | 6.180 | 6.340 | 1,507,689 | 9,441,193 | 6.2620 | 3.005 | 3.005 | 3.029 | 2.995 | 3.073 | 3,110,788 | 3.0350 | -1.59% |
| 2008-08-25 | 0 | 6.300 | 6.220 | 6.300 | 6.150 | 6.320 | 231,798 | 1,456,115 | 6.2818 | 3.053 | 3.015 | 3.053 | 2.981 | 3.063 | 478,265 | 3.0446 | 1.61% |
| 2008-08-21 | 0 | 6.200 | 6.200 | 6.230 | 6.150 | 6.300 | 1,074,001 | 6,684,761 | 6.2242 | 3.005 | 3.005 | 3.019 | 2.981 | 3.053 | 2,215,967 | 3.0166 | -0.80% |
| 2008-08-20 | 0 | 6.250 | 6.200 | 6.260 | 6.180 | 6.280 | 161,875 | 1,007,361 | 6.2231 | 3.029 | 3.005 | 3.034 | 2.995 | 3.044 | 333,994 | 3.0161 | 1.13% |
| 2008-08-19 | 0 | 6.180 | 6.160 | 6.190 | 6.070 | 6.210 | 196,812 | 1,213,585 | 6.1662 | 2.995 | 2.986 | 3.000 | 2.942 | 3.010 | 406,079 | 2.9885 | 0.49% |
| 2008-08-18 | 0 | 6.150 | 6.150 | 6.160 | 6.060 | 6.330 | 4,856,257 | 30,104,698 | 6.1992 | 2.981 | 2.981 | 2.986 | 2.937 | 3.068 | 10,019,828 | 3.0045 | -1.13% |
| 2008-08-15 | 0 | 6.220 | 6.200 | 6.230 | 6.200 | 6.330 | 206,920 | 1,286,878 | 6.2192 | 3.015 | 3.005 | 3.019 | 3.005 | 3.068 | 426,934 | 3.0142 | 0.97% |
| 2008-08-14 | 0 | 6.160 | 6.160 | 6.180 | 6.120 | 6.200 | 536,638 | 3,306,910 | 6.1623 | 2.986 | 2.986 | 2.995 | 2.966 | 3.005 | 1,107,236 | 2.9866 | 0.00% |
| 2008-08-13 | 0 | 6.160 | 6.160 | 6.180 | 6.100 | 6.190 | 1,167,410 | 7,185,671 | 6.1552 | 2.986 | 2.986 | 2.995 | 2.956 | 3.000 | 2,408,696 | 2.9832 | 0.49% |
| 2008-08-12 | 0 | 6.130 | 6.110 | 6.130 | 6.100 | 6.250 | 1,739,736 | 10,646,045 | 6.1193 | 2.971 | 2.961 | 2.971 | 2.956 | 3.029 | 3,589,566 | 2.9658 | 0.49% |
| 2008-08-11 | 0 | 6.100 | 6.060 | 6.100 | 6.050 | 6.300 | 584,923 | 3,551,217 | 6.0713 | 2.956 | 2.937 | 2.956 | 2.932 | 3.053 | 1,206,861 | 2.9425 | -0.16% |
| 2008-08-08 | 0 | 6.110 | 6.000 | 6.110 | 6.000 | 6.170 | 1,639,569 | 9,956,086 | 6.0724 | 2.961 | 2.908 | 2.961 | 2.908 | 2.990 | 3,382,893 | 2.9431 | 0.66% |
| 2008-08-07 | 0 | 6.070 | 6.070 | 6.130 | 6.000 | 6.170 | 2,246,150 | 13,645,007 | 6.0748 | 2.942 | 2.942 | 2.971 | 2.908 | 2.990 | 4,634,441 | 2.9443 | 2.36% |
| 2008-08-05 | 0 | 5.930 | 5.900 | 5.930 | 5.850 | 6.200 | 1,930,768 | 11,548,041 | 5.9811 | 2.874 | 2.860 | 2.874 | 2.835 | 3.005 | 3,983,719 | 2.8988 | -2.79% |
| 2008-08-04 | 0 | 6.100 | 6.080 | 6.100 | 5.940 | 6.780 | 3,534,180 | 21,645,356 | 6.1246 | 2.956 | 2.947 | 2.956 | 2.879 | 3.286 | 7,292,010 | 2.9684 | -8.41% |
| 2008-08-01 | 0 | 6.660 | 6.660 | 6.700 | 5.950 | 6.660 | 5,993,500 | 37,261,330 | 6.2170 | 3.228 | 3.228 | 3.247 | 2.884 | 3.228 | 12,366,281 | 3.0131 | 11.19% |
| 2008-07-31 | 0 | 5.990 | 5.990 | 6.000 | 5.720 | 6.090 | 2,096,239 | 12,383,343 | 5.9074 | 2.903 | 2.903 | 2.908 | 2.772 | 2.952 | 4,325,132 | 2.8631 | 3.10% |
| 2008-07-30 | 0 | 5.810 | 5.810 | 5.890 | 5.640 | 5.880 | 1,285,949 | 7,449,193 | 5.7928 | 2.816 | 2.816 | 2.855 | 2.734 | 2.850 | 2,653,276 | 2.8075 | 2.29% |
| 2008-07-29 | 0 | 5.680 | 5.680 | 5.740 | 5.650 | 5.900 | 2,712,000 | 15,573,050 | 5.7423 | 2.753 | 2.753 | 2.782 | 2.738 | 2.860 | 5,595,621 | 2.7831 | -4.54% |
| 2008-07-28 | 0 | 5.950 | 5.940 | 5.950 | 5.890 | 6.060 | 2,527,000 | 15,081,607 | 5.9682 | 2.884 | 2.879 | 2.884 | 2.855 | 2.937 | 5,213,914 | 2.8926 | -1.65% |
| 2008-07-25 | 0 | 6.050 | 6.040 | 6.050 | 6.000 | 6.180 | 315,401 | 1,910,630 | 6.0578 | 2.932 | 2.927 | 2.932 | 2.908 | 2.995 | 650,761 | 2.9360 | -0.82% |
| 2008-07-24 | 0 | 6.100 | 6.100 | 6.200 | 6.050 | 6.200 | 1,266,219 | 7,745,321 | 6.1169 | 2.956 | 2.956 | 3.005 | 2.932 | 3.005 | 2,612,567 | 2.9646 | -1.45% |
| 2008-07-23 | 0 | 6.190 | 6.100 | 6.190 | 5.970 | 6.220 | 2,288,521 | 13,900,496 | 6.0740 | 3.000 | 2.956 | 3.000 | 2.893 | 3.015 | 4,721,864 | 2.9439 | 0.16% |
| 2008-07-22 | 0 | 6.180 | 6.170 | 6.180 | 5.960 | 6.180 | 1,106,500 | 6,737,760 | 6.0893 | 2.995 | 2.990 | 2.995 | 2.889 | 2.995 | 2,283,022 | 2.9512 | 0.82% |
| 2008-07-21 | 0 | 6.130 | 6.110 | 6.160 | 6.100 | 6.210 | 253,723 | 1,561,689 | 6.1551 | 2.971 | 2.961 | 2.986 | 2.956 | 3.010 | 523,502 | 2.9832 | 0.49% |
| 2008-07-18 | 0 | 6.100 | 6.100 | 6.150 | 6.010 | 6.210 | 1,041,718 | 6,372,241 | 6.1170 | 2.956 | 2.956 | 2.981 | 2.913 | 3.010 | 2,149,358 | 2.9647 | 0.33% |
| 2008-07-17 | 0 | 6.080 | 6.060 | 6.100 | 5.900 | 6.200 | 1,411,483 | 8,556,279 | 6.0619 | 2.947 | 2.937 | 2.956 | 2.860 | 3.005 | 2,912,288 | 2.9380 | -0.33% |
| 2008-07-16 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.500 | 980,526 | 6,029,703 | 6.1495 | 2.956 | 2.932 | 2.956 | 2.908 | 3.150 | 2,023,102 | 2.9804 | -6.44% |
| 2008-07-15 | 0 | 6.520 | 6.520 | 6.580 | 6.200 | 6.560 | 3,067,955 | 19,839,650 | 6.4667 | 3.160 | 3.160 | 3.189 | 3.005 | 3.179 | 6,330,057 | 3.1342 | -0.91% |
| 2008-07-14 | 0 | 6.580 | 6.540 | 6.580 | 6.180 | 6.760 | 2,007,584 | 12,842,570 | 6.3970 | 3.189 | 3.170 | 3.189 | 2.995 | 3.276 | 4,142,212 | 3.1004 | 4.44% |
| 2008-07-11 | 0 | 6.300 | 6.300 | 6.310 | 5.920 | 6.430 | 4,688,282 | 28,684,805 | 6.1184 | 3.053 | 3.053 | 3.058 | 2.869 | 3.116 | 9,673,248 | 2.9654 | 5.00% |
| 2008-07-10 | 0 | 6.000 | 6.000 | 6.020 | 5.720 | 6.250 | 1,860,574 | 11,035,985 | 5.9315 | 2.908 | 2.908 | 2.918 | 2.772 | 3.029 | 3,838,889 | 2.8748 | 3.45% |
| 2008-07-09 | 0 | 5.800 | 5.710 | 5.800 | 5.630 | 5.950 | 2,434,711 | 14,118,427 | 5.7988 | 2.811 | 2.767 | 2.811 | 2.729 | 2.884 | 5,023,496 | 2.8105 | 3.57% |
| 2008-07-08 | 0 | 5.600 | 5.600 | 5.700 | 5.570 | 5.860 | 1,106,337 | 6,270,943 | 5.6682 | 2.714 | 2.714 | 2.763 | 2.700 | 2.840 | 2,282,685 | 2.7472 | -5.08% |
| 2008-07-07 | 0 | 5.900 | 5.830 | 5.900 | 5.810 | 5.980 | 601,000 | 3,546,200 | 5.9005 | 2.860 | 2.826 | 2.860 | 2.816 | 2.898 | 1,240,033 | 2.8598 | 0.17% |
| 2008-07-04 | 0 | 5.890 | 5.880 | 5.890 | 5.800 | 6.000 | 1,248,537 | 7,331,655 | 5.8722 | 2.855 | 2.850 | 2.855 | 2.811 | 2.908 | 2,576,084 | 2.8460 | 2.61% |
| 2008-07-03 | 0 | 5.740 | 5.720 | 5.780 | 5.690 | 6.120 | 2,747,198 | 16,164,899 | 5.8841 | 2.782 | 2.772 | 2.801 | 2.758 | 2.966 | 5,668,244 | 2.8518 | -7.27% |
| 2008-07-02 | 0 | 6.190 | 6.110 | 6.190 | 5.980 | 6.200 | 1,068,639 | 6,516,037 | 6.0975 | 3.000 | 2.961 | 3.000 | 2.898 | 3.005 | 2,204,904 | 2.9552 | 1.98% |
| 2008-06-30 | 0 | 6.070 | 6.050 | 6.070 | 5.920 | 6.330 | 877,828 | 5,313,985 | 6.0536 | 2.942 | 2.932 | 2.942 | 2.869 | 3.068 | 1,811,207 | 2.9339 | 1.51% |
| 2008-06-27 | 0 | 5.980 | 5.980 | 6.030 | 5.790 | 6.050 | 1,004,500 | 5,999,710 | 5.9728 | 2.898 | 2.898 | 2.923 | 2.806 | 2.932 | 2,072,567 | 2.8948 | -1.81% |
| 2008-06-26 | 0 | 6.090 | 6.090 | 6.110 | 5.860 | 6.430 | 3,875,519 | 23,889,018 | 6.1641 | 2.952 | 2.952 | 2.961 | 2.840 | 3.116 | 7,996,289 | 2.9875 | -2.72% |
| 2008-06-25 | 0 | 6.260 | 6.260 | 6.270 | 6.200 | 6.700 | 1,390,628 | 8,853,528 | 6.3666 | 3.034 | 3.034 | 3.039 | 3.005 | 3.247 | 2,869,258 | 3.0857 | -4.86% |
| 2008-06-24 | 0 | 6.580 | 6.580 | 6.670 | 6.500 | 7.000 | 2,504,591 | 16,824,344 | 6.7174 | 3.189 | 3.189 | 3.233 | 3.150 | 3.393 | 5,167,678 | 3.2557 | -3.94% |
| 2008-06-23 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 7.350 | 1,337,976 | 9,228,239 | 6.8972 | 3.320 | 3.320 | 3.344 | 3.296 | 3.562 | 2,760,622 | 3.3428 | -6.80% |
| 2008-06-20 | 0 | 7.350 | 7.330 | 7.350 | 7.280 | 7.470 | 597,042 | 4,381,790 | 7.3392 | 3.562 | 3.553 | 3.562 | 3.528 | 3.620 | 1,231,866 | 3.5570 | -1.61% |
| 2008-06-19 | 0 | 7.470 | 7.430 | 7.470 | 7.350 | 7.690 | 5,851,281 | 44,795,911 | 7.6557 | 3.620 | 3.601 | 3.620 | 3.562 | 3.727 | 12,072,843 | 3.7105 | -2.35% |
| 2008-06-18 | 0 | 7.650 | 7.650 | 7.690 | 7.630 | 7.750 | 1,270,831 | 9,777,401 | 7.6937 | 3.708 | 3.708 | 3.727 | 3.698 | 3.756 | 2,622,083 | 3.7289 | -0.91% |
| 2008-06-17 | 0 | 7.720 | 7.720 | 7.850 | 7.720 | 7.960 | 1,034,968 | 8,102,317 | 7.8286 | 3.742 | 3.742 | 3.805 | 3.742 | 3.858 | 2,135,431 | 3.7942 | -3.14% |
| 2008-06-16 | 0 | 7.970 | 7.970 | 7.980 | 7.890 | 8.430 | 1,161,897 | 9,280,964 | 7.9878 | 3.863 | 3.863 | 3.868 | 3.824 | 4.086 | 2,397,321 | 3.8714 | 0.00% |
| 2008-06-13 | 0 | 7.970 | 7.960 | 7.980 | 7.920 | 8.060 | 1,179,885 | 9,435,327 | 7.9968 | 3.863 | 3.858 | 3.868 | 3.839 | 3.906 | 2,434,436 | 3.8758 | -1.12% |
| 2008-06-12 | 0 | 8.060 | 8.060 | 8.090 | 7.970 | 8.300 | 569,230 | 4,583,397 | 8.0519 | 3.906 | 3.906 | 3.921 | 3.863 | 4.023 | 1,174,482 | 3.9025 | -3.01% |
| 2008-06-11 | 0 | 8.310 | 8.330 | 8.340 | 8.290 | 8.580 | 784,391 | 6,573,663 | 8.3806 | 4.028 | 4.037 | 4.042 | 4.018 | 4.158 | 1,618,420 | 4.0618 | -1.89% |
| 2008-06-10 | 0 | 8.470 | 8.470 | 8.590 | 8.350 | 9.000 | 945,946 | 8,066,361 | 8.5273 | 4.105 | 4.105 | 4.163 | 4.047 | 4.362 | 1,951,753 | 4.1329 | -5.26% |
| 2008-06-06 | 0 | 8.940 | 8.940 | 8.990 | 8.860 | 9.020 | 252,263 | 2,244,590 | 8.8978 | 4.333 | 4.333 | 4.357 | 4.294 | 4.372 | 520,490 | 4.3125 | -0.45% |
| 2008-06-05 | 0 | 8.980 | 8.990 | 9.010 | 8.850 | 9.140 | 1,381,530 | 12,432,332 | 8.9990 | 4.352 | 4.357 | 4.367 | 4.289 | 4.430 | 2,850,486 | 4.3615 | -0.55% |
| 2008-06-04 | 0 | 9.030 | 9.020 | 9.030 | 8.830 | 9.160 | 1,835,841 | 16,586,463 | 9.0348 | 4.377 | 4.372 | 4.377 | 4.280 | 4.440 | 3,787,858 | 4.3789 | 2.27% |
| 2008-06-03 | 0 | 8.830 | 8.810 | 8.830 | 8.710 | 8.920 | 892,064 | 7,866,989 | 8.8189 | 4.280 | 4.270 | 4.280 | 4.221 | 4.323 | 1,840,580 | 4.2742 | 0.34% |
| 2008-06-02 | 0 | 8.800 | 8.730 | 8.800 | 8.390 | 8.800 | 1,531,626 | 13,112,884 | 8.5614 | 4.265 | 4.231 | 4.265 | 4.066 | 4.265 | 3,160,177 | 4.1494 | 6.54% |
| 2008-05-30 | 0 | 8.260 | 8.260 | 8.480 | 8.260 | 8.770 | 4,102,781 | 34,445,520 | 8.3957 | 4.003 | 4.003 | 4.110 | 4.003 | 4.251 | 8,465,195 | 4.0691 | -4.51% |
| 2008-05-29 | 0 | 8.650 | 8.650 | 8.700 | 8.570 | 8.800 | 1,324,879 | 11,551,697 | 8.7191 | 4.192 | 4.192 | 4.217 | 4.154 | 4.265 | 2,733,599 | 4.2258 | 1.17% |
| 2008-05-28 | 0 | 8.550 | 8.550 | 8.710 | 8.550 | 8.880 | 1,841,524 | 16,011,321 | 8.6946 | 4.144 | 4.144 | 4.221 | 4.144 | 4.304 | 3,799,584 | 4.2140 | -1.04% |
| 2008-05-27 | 0 | 8.640 | 8.590 | 8.680 | 8.490 | 8.640 | 529,500 | 4,538,565 | 8.5714 | 4.188 | 4.163 | 4.207 | 4.115 | 4.188 | 1,092,508 | 4.1543 | 0.00% |
| 2008-05-26 | 0 | 8.640 | 8.560 | 8.640 | 8.500 | 8.800 | 647,000 | 5,535,395 | 8.5555 | 4.188 | 4.149 | 4.188 | 4.120 | 4.265 | 1,334,944 | 4.1465 | -0.69% |
| 2008-05-23 | 0 | 8.700 | 8.700 | 8.740 | 8.590 | 8.800 | 841,609 | 7,332,057 | 8.7120 | 4.217 | 4.217 | 4.236 | 4.163 | 4.265 | 1,736,477 | 4.2224 | 1.28% |
| 2008-05-22 | 0 | 8.590 | 8.500 | 8.590 | 8.430 | 8.600 | 750,836 | 6,365,162 | 8.4774 | 4.163 | 4.120 | 4.163 | 4.086 | 4.168 | 1,549,186 | 4.1087 | 1.54% |
| 2008-05-21 | 0 | 8.460 | 8.470 | 8.490 | 8.410 | 8.530 | 5,995,398 | 51,141,878 | 8.5302 | 4.100 | 4.105 | 4.115 | 4.076 | 4.134 | 12,370,197 | 4.1343 | -0.82% |
| 2008-05-20 | 0 | 8.530 | 8.530 | 8.540 | 8.520 | 8.640 | 1,097,432 | 9,417,349 | 8.5813 | 4.134 | 4.134 | 4.139 | 4.129 | 4.188 | 2,264,312 | 4.1590 | -1.04% |
| 2008-05-19 | 0 | 8.620 | 8.620 | 8.700 | 8.600 | 8.700 | 1,055,866 | 9,129,161 | 8.6461 | 4.178 | 4.178 | 4.217 | 4.168 | 4.217 | 2,178,549 | 4.1905 | -0.35% |
| 2008-05-16 | 0 | 8.650 | 8.650 | 8.680 | 8.510 | 8.770 | 1,828,194 | 15,804,273 | 8.6447 | 4.192 | 4.192 | 4.207 | 4.124 | 4.251 | 3,772,080 | 4.1898 | 1.05% |
| 2008-05-15 | 0 | 8.560 | 8.560 | 8.600 | 8.500 | 8.690 | 926,322 | 7,970,942 | 8.6049 | 4.149 | 4.149 | 4.168 | 4.120 | 4.212 | 1,911,264 | 4.1705 | 0.59% |
| 2008-05-14 | 0 | 8.510 | 8.500 | 8.510 | 8.440 | 8.790 | 1,922,921 | 16,393,922 | 8.5255 | 4.124 | 4.120 | 4.124 | 4.091 | 4.260 | 3,967,528 | 4.1320 | -2.52% |
| 2008-05-13 | 0 | 8.730 | 8.720 | 8.730 | 8.600 | 8.820 | 929,570 | 8,093,692 | 8.7069 | 4.231 | 4.226 | 4.231 | 4.168 | 4.275 | 1,917,965 | 4.2199 | -1.36% |
| 2008-05-09 | 0 | 8.850 | 8.680 | 8.850 | 8.680 | 8.860 | 1,528,500 | 13,418,580 | 8.7789 | 4.289 | 4.207 | 4.289 | 4.207 | 4.294 | 3,153,727 | 4.2548 | -2.10% |
| 2008-05-08 | 0 | 9.040 | 9.000 | 9.040 | 8.750 | 9.040 | 680,196 | 6,051,275 | 8.8964 | 4.381 | 4.362 | 4.381 | 4.241 | 4.381 | 1,403,436 | 4.3118 | 0.56% |
| 2008-05-07 | 0 | 8.990 | 9.020 | 9.050 | 8.860 | 9.350 | 1,477,387 | 13,386,874 | 9.0612 | 4.357 | 4.372 | 4.386 | 4.294 | 4.532 | 3,048,266 | 4.3916 | -3.54% |
| 2008-05-06 | 0 | 9.320 | 9.260 | 9.300 | 9.160 | 9.330 | 558,220 | 5,149,653 | 9.2251 | 4.517 | 4.488 | 4.507 | 4.440 | 4.522 | 1,151,765 | 4.4711 | 0.65% |
| 2008-05-05 | 0 | 9.260 | 9.260 | 9.300 | 9.220 | 9.450 | 567,970 | 5,262,349 | 9.2652 | 4.488 | 4.488 | 4.507 | 4.469 | 4.580 | 1,171,882 | 4.4905 | 0.00% |
| 2008-05-02 | 0 | 9.260 | 9.210 | 9.260 | 9.200 | 9.500 | 977,426 | 9,067,363 | 9.2768 | 4.488 | 4.464 | 4.488 | 4.459 | 4.604 | 2,016,706 | 4.4961 | -0.64% |
| 2008-04-30 | 0 | 9.320 | 9.310 | 9.380 | 9.010 | 9.370 | 2,267,535 | 20,760,038 | 9.1553 | 4.517 | 4.512 | 4.546 | 4.367 | 4.541 | 4,678,564 | 4.4373 | 0.11% |
| 2008-04-29 | 0 | 9.310 | 9.310 | 9.320 | 9.200 | 9.450 | 1,520,367 | 14,124,856 | 9.2904 | 4.512 | 4.512 | 4.517 | 4.459 | 4.580 | 3,136,946 | 4.5027 | -0.93% |
| 2008-04-28 | 0 | 9.960 | 9.930 | 9.960 | 9.420 | 10.02 | 2,239,050 | 21,744,682 | 9.7116 | 4.555 | 4.541 | 4.555 | 4.308 | 4.582 | 4,896,316 | 4.4410 | 5.73% |
| 2008-04-25 | 0 | 9.420 | 9.390 | 9.440 | 9.270 | 9.450 | 1,408,787 | 13,181,005 | 9.3563 | 4.308 | 4.294 | 4.317 | 4.239 | 4.321 | 3,080,711 | 4.2786 | 1.29% |
| 2008-04-24 | 0 | 9.300 | 9.230 | 9.320 | 8.910 | 9.320 | 3,183,585 | 29,117,532 | 9.1461 | 4.253 | 4.221 | 4.262 | 4.074 | 4.262 | 6,961,808 | 4.1825 | 3.68% |
| 2008-04-23 | 0 | 8.970 | 8.970 | 9.000 | 8.680 | 9.070 | 2,630,222 | 23,362,922 | 8.8825 | 4.102 | 4.102 | 4.116 | 3.969 | 4.148 | 5,751,724 | 4.0619 | 1.47% |
| 2008-04-22 | 0 | 8.840 | 8.830 | 8.860 | 8.700 | 8.890 | 750,295 | 6,596,938 | 8.7925 | 4.042 | 4.038 | 4.052 | 3.978 | 4.065 | 1,640,732 | 4.0207 | 0.34% |
| 2008-04-21 | 0 | 8.810 | 8.810 | 8.840 | 8.730 | 8.910 | 1,690,077 | 14,918,382 | 8.8270 | 4.029 | 4.029 | 4.042 | 3.992 | 4.074 | 3,695,831 | 4.0365 | 1.50% |
| 2008-04-18 | 0 | 8.680 | 8.580 | 8.700 | 8.560 | 8.730 | 3,544,500 | 30,652,291 | 8.6478 | 3.969 | 3.924 | 3.978 | 3.914 | 3.992 | 7,751,051 | 3.9546 | -1.81% |
| 2008-04-17 | 0 | 8.840 | 8.840 | 8.850 | 8.700 | 8.990 | 6,531,439 | 58,079,323 | 8.8923 | 4.042 | 4.042 | 4.047 | 3.978 | 4.111 | 14,282,837 | 4.0664 | -1.34% |
| 2008-04-16 | 0 | 8.960 | 8.910 | 8.970 | 8.800 | 9.000 | 639,762 | 5,704,729 | 8.9170 | 4.097 | 4.074 | 4.102 | 4.024 | 4.116 | 1,399,020 | 4.0777 | 0.00% |
| 2008-04-15 | 0 | 8.960 | 8.960 | 9.000 | 8.800 | 9.080 | 778,232 | 6,949,227 | 8.9295 | 4.097 | 4.097 | 4.116 | 4.024 | 4.152 | 1,701,824 | 4.0834 | -2.61% |
| 2008-04-14 | 0 | 9.200 | 9.150 | 9.200 | 8.970 | 9.200 | 561,410 | 5,132,451 | 9.1421 | 4.207 | 4.184 | 4.207 | 4.102 | 4.207 | 1,227,682 | 4.1806 | -0.54% |
| 2008-04-11 | 0 | 9.250 | 9.210 | 9.290 | 9.100 | 9.480 | 3,198,126 | 29,606,659 | 9.2575 | 4.230 | 4.212 | 4.248 | 4.161 | 4.335 | 6,993,606 | 4.2334 | -1.80% |
| 2008-04-10 | 0 | 9.420 | 9.350 | 9.420 | 9.320 | 9.580 | 812,977 | 7,631,416 | 9.3870 | 4.308 | 4.276 | 4.308 | 4.262 | 4.381 | 1,777,804 | 4.2926 | 0.96% |
| 2008-04-09 | 0 | 9.330 | 9.300 | 9.310 | 9.300 | 9.650 | 863,720 | 8,225,821 | 9.5237 | 4.267 | 4.253 | 4.257 | 4.253 | 4.413 | 1,888,768 | 4.3551 | -3.32% |
| 2008-04-08 | 0 | 9.650 | 9.650 | 9.710 | 9.600 | 9.800 | 741,030 | 7,188,980 | 9.7013 | 4.413 | 4.413 | 4.440 | 4.390 | 4.481 | 1,620,472 | 4.4364 | -0.21% |
| 2008-04-07 | 0 | 9.670 | 9.670 | 9.700 | 9.270 | 9.680 | 2,069,071 | 19,687,009 | 9.5149 | 4.422 | 4.422 | 4.436 | 4.239 | 4.427 | 4,524,609 | 4.3511 | 0.00% |
| 2008-04-03 | 0 | 9.670 | 9.640 | 9.680 | 9.420 | 9.700 | 1,410,100 | 13,543,150 | 9.6044 | 4.422 | 4.408 | 4.427 | 4.308 | 4.436 | 3,083,582 | 4.3920 | -0.10% |
| 2008-04-02 | 0 | 9.680 | 9.620 | 9.660 | 9.180 | 10.24 | 1,448,896 | 14,107,572 | 9.7368 | 4.427 | 4.399 | 4.417 | 4.198 | 4.683 | 3,168,421 | 4.4526 | -3.39% |
| 2008-04-01 | 0 | 10.02 | 10.00 | 10.02 | 9.860 | 10.10 | 2,400,774 | 23,937,400 | 9.9707 | 4.582 | 4.573 | 4.582 | 4.509 | 4.619 | 5,249,971 | 4.5595 | 0.20% |
| 2008-03-31 | 0 | 10.00 | 10.00 | 10.02 | 9.540 | 10.04 | 429,123 | 4,272,120 | 9.9555 | 4.573 | 4.573 | 4.582 | 4.363 | 4.591 | 938,399 | 4.5526 | 0.50% |
| 2008-03-28 | 0 | 9.950 | 9.980 | 10.00 | 9.500 | 10.02 | 1,478,050 | 14,497,878 | 9.8088 | 4.550 | 4.564 | 4.573 | 4.344 | 4.582 | 3,232,174 | 4.4855 | 4.30% |
| 2008-03-27 | 0 | 9.540 | 9.460 | 9.640 | 8.510 | 9.790 | 790,462 | 7,556,276 | 9.5593 | 4.363 | 4.326 | 4.408 | 3.892 | 4.477 | 1,728,569 | 4.3714 | 0.00% |
| 2008-03-26 | 0 | 9.540 | 9.670 | 9.700 | 9.200 | 9.800 | 898,328 | 8,598,246 | 9.5714 | 4.363 | 4.422 | 4.436 | 4.207 | 4.481 | 1,964,448 | 4.3769 | 2.47% |
| 2008-03-25 | 0 | 9.310 | 9.300 | 9.310 | 8.870 | 9.310 | 1,034,529 | 9,370,284 | 9.0575 | 4.257 | 4.253 | 4.257 | 4.056 | 4.257 | 2,262,290 | 4.1419 | 3.10% |
| 2008-03-20 | 0 | 9.030 | 9.030 | 9.040 | 8.600 | 9.200 | 448,560 | 4,012,265 | 8.9448 | 4.129 | 4.129 | 4.134 | 3.933 | 4.207 | 980,903 | 4.0904 | -1.85% |
| 2008-03-19 | 0 | 9.200 | 9.200 | 9.300 | 8.560 | 9.230 | 1,568,859 | 14,159,994 | 9.0257 | 4.207 | 4.207 | 4.253 | 3.914 | 4.221 | 3,430,754 | 4.1274 | 9.79% |
| 2008-03-18 | 0 | 8.380 | 8.390 | 8.560 | 8.310 | 9.150 | 2,141,138 | 18,452,203 | 8.6179 | 3.832 | 3.837 | 3.914 | 3.800 | 4.184 | 4,682,203 | 3.9409 | -6.16% |
| 2008-03-17 | 0 | 8.930 | 8.890 | 8.930 | 8.830 | 9.380 | 1,037,568 | 9,385,105 | 9.0453 | 4.084 | 4.065 | 4.084 | 4.038 | 4.289 | 2,268,936 | 4.1363 | -4.49% |
| 2008-03-14 | 0 | 9.350 | 9.350 | 9.450 | 9.310 | 9.870 | 4,939,241 | 46,397,573 | 9.3937 | 4.276 | 4.276 | 4.321 | 4.257 | 4.513 | 10,801,046 | 4.2957 | -3.51% |
| 2008-03-13 | 0 | 9.690 | 9.650 | 9.690 | 9.570 | 10.00 | 1,421,339 | 13,805,474 | 9.7130 | 4.431 | 4.413 | 4.431 | 4.376 | 4.573 | 3,108,159 | 4.4417 | -4.44% |
| 2008-03-12 | 0 | 10.14 | 10.12 | 10.14 | 10.02 | 10.30 | 386,144 | 3,935,604 | 10.192 | 4.637 | 4.628 | 4.637 | 4.582 | 4.710 | 844,413 | 4.6608 | 1.20% |
| 2008-03-11 | 0 | 10.02 | 9.990 | 10.02 | 9.790 | 10.06 | 1,591,883 | 15,934,149 | 10.010 | 4.582 | 4.568 | 4.582 | 4.477 | 4.600 | 3,481,102 | 4.5773 | -1.18% |
| 2008-03-10 | 0 | 10.14 | 10.12 | 10.14 | 9.650 | 10.20 | 4,168,929 | 42,133,225 | 10.106 | 4.637 | 4.628 | 4.637 | 4.413 | 4.664 | 9,116,542 | 4.6216 | -0.39% |
| 2008-03-07 | 0 | 10.18 | 10.38 | 10.40 | 9.300 | 10.38 | 3,060,451 | 29,489,641 | 9.6357 | 4.655 | 4.747 | 4.756 | 4.253 | 4.747 | 6,692,541 | 4.4063 | 4.84% |
| 2008-03-06 | 0 | 9.710 | 9.710 | 9.720 | 9.460 | 10.14 | 3,308,817 | 32,378,308 | 9.7855 | 4.440 | 4.440 | 4.445 | 4.326 | 4.637 | 7,235,664 | 4.4748 | 2.64% |
| 2008-03-05 | 0 | 9.460 | 9.460 | 9.470 | 9.350 | 9.900 | 2,523,580 | 23,964,688 | 9.4963 | 4.326 | 4.326 | 4.331 | 4.276 | 4.527 | 5,518,521 | 4.3426 | -2.97% |
| 2008-03-04 | 0 | 9.750 | 9.750 | 9.760 | 9.740 | 10.50 | 2,071,750 | 20,993,173 | 10.133 | 4.459 | 4.459 | 4.463 | 4.454 | 4.802 | 4,530,467 | 4.6338 | -5.71% |
| 2008-03-03 | 0 | 10.34 | 10.32 | 10.36 | 10.30 | 10.90 | 1,529,649 | 15,980,189 | 10.447 | 4.728 | 4.719 | 4.738 | 4.710 | 4.984 | 3,345,010 | 4.7773 | -5.31% |
| 2008-02-29 | 0 | 10.92 | 10.90 | 10.98 | 10.54 | 11.16 | 1,428,779 | 15,476,441 | 10.832 | 4.994 | 4.984 | 5.021 | 4.820 | 5.103 | 3,124,429 | 4.9534 | -0.36% |
| 2008-02-28 | 0 | 10.96 | 10.96 | 10.98 | 10.56 | 11.10 | 732,202 | 7,940,991 | 10.845 | 5.012 | 5.012 | 5.021 | 4.829 | 5.076 | 1,601,167 | 4.9595 | -0.54% |
| 2008-02-27 | 0 | 11.02 | 11.10 | 11.12 | 10.70 | 11.18 | 940,043 | 10,344,269 | 11.004 | 5.039 | 5.076 | 5.085 | 4.893 | 5.113 | 2,055,670 | 5.0321 | 5.35% |
| 2008-02-26 | 0 | 10.46 | 10.44 | 10.48 | 10.30 | 11.00 | 570,103 | 5,994,821 | 10.515 | 4.783 | 4.774 | 4.792 | 4.710 | 5.030 | 1,246,691 | 4.8086 | -0.76% |
| 2008-02-25 | 0 | 10.54 | 10.52 | 10.54 | 10.52 | 11.00 | 1,037,092 | 11,197,280 | 10.797 | 4.820 | 4.811 | 4.820 | 4.811 | 5.030 | 2,267,895 | 4.9373 | -1.31% |
| 2008-02-22 | 0 | 10.68 | 10.68 | 10.70 | 10.22 | 11.00 | 1,280,853 | 13,673,254 | 10.675 | 4.884 | 4.884 | 4.893 | 4.674 | 5.030 | 2,800,947 | 4.8817 | 1.91% |
| 2008-02-21 | 0 | 10.48 | 10.34 | 10.48 | 10.22 | 10.58 | 433,158 | 4,524,715 | 10.446 | 4.792 | 4.728 | 4.792 | 4.674 | 4.838 | 947,222 | 4.7768 | 1.55% |
| 2008-02-20 | 0 | 10.32 | 10.18 | 10.32 | 10.18 | 10.62 | 909,691 | 9,378,558 | 10.310 | 4.719 | 4.655 | 4.719 | 4.655 | 4.856 | 1,989,296 | 4.7145 | -2.46% |
| 2008-02-19 | 0 | 10.58 | 10.50 | 10.64 | 10.50 | 10.96 | 949,930 | 10,209,686 | 10.748 | 4.838 | 4.802 | 4.866 | 4.802 | 5.012 | 2,077,290 | 4.9149 | -2.40% |
| 2008-02-18 | 0 | 10.84 | 10.78 | 10.84 | 10.80 | 11.30 | 1,575,731 | 17,428,754 | 11.061 | 4.957 | 4.930 | 4.957 | 4.939 | 5.167 | 3,445,781 | 5.0580 | -2.87% |
| 2008-02-15 | 0 | 11.16 | 11.02 | 11.14 | 9.880 | 11.28 | 1,314,460 | 14,404,274 | 10.958 | 5.103 | 5.039 | 5.094 | 4.518 | 5.158 | 2,874,438 | 5.0112 | 1.45% |
| 2008-02-14 | 0 | 11.00 | 10.94 | 11.00 | 10.26 | 11.00 | 2,266,636 | 24,431,808 | 10.779 | 5.030 | 5.003 | 5.030 | 4.692 | 5.030 | 4,956,640 | 4.9291 | 7.63% |
| 2008-02-13 | 0 | 10.22 | 10.18 | 10.22 | 10.16 | 10.70 | 756,337 | 7,786,791 | 10.295 | 4.674 | 4.655 | 4.674 | 4.646 | 4.893 | 1,653,945 | 4.7080 | -3.40% |
| 2008-02-12 | 0 | 10.58 | 10.44 | 10.56 | 9.700 | 10.66 | 3,172,235 | 32,800,942 | 10.340 | 4.838 | 4.774 | 4.829 | 4.436 | 4.875 | 6,936,988 | 4.7284 | 7.41% |
| 2008-02-11 | 0 | 9.850 | 9.710 | 9.880 | 9.560 | 9.890 | 786,958 | 7,672,788 | 9.7499 | 4.504 | 4.440 | 4.518 | 4.372 | 4.523 | 1,720,906 | 4.4586 | 1.13% |
| 2008-02-06 | 0 | 9.740 | 9.750 | 9.800 | 9.570 | 10.10 | 1,142,000 | 11,072,380 | 9.6956 | 4.454 | 4.459 | 4.481 | 4.376 | 4.619 | 2,497,306 | 4.4337 | -7.06% |
| 2008-02-05 | 0 | 10.48 | 10.48 | 10.50 | 9.900 | 10.50 | 854,500 | 8,778,525 | 10.273 | 4.792 | 4.792 | 4.802 | 4.527 | 4.802 | 1,868,606 | 4.6979 | -0.19% |
| 2008-02-04 | 0 | 10.50 | 10.44 | 10.54 | 10.24 | 10.56 | 1,399,666 | 14,566,223 | 10.407 | 4.802 | 4.774 | 4.820 | 4.683 | 4.829 | 3,060,765 | 4.7590 | 2.94% |
| 2008-02-01 | 0 | 10.20 | 10.14 | 10.30 | 9.950 | 10.36 | 3,530,768 | 35,855,493 | 10.155 | 4.664 | 4.637 | 4.710 | 4.550 | 4.738 | 7,721,022 | 4.6439 | 3.55% |
| 2008-01-31 | 0 | 9.850 | 9.850 | 9.940 | 9.460 | 10.10 | 5,905,274 | 58,261,882 | 9.8661 | 4.504 | 4.504 | 4.545 | 4.326 | 4.619 | 12,913,551 | 4.5117 | 3.68% |
| 2008-01-30 | 0 | 9.500 | 9.500 | 9.530 | 9.480 | 9.800 | 2,970,935 | 28,519,534 | 9.5995 | 4.344 | 4.344 | 4.358 | 4.335 | 4.481 | 6,496,789 | 4.3898 | -0.63% |
| 2008-01-29 | 0 | 9.560 | 9.550 | 9.590 | 9.500 | 9.800 | 677,125 | 6,520,438 | 9.6296 | 4.372 | 4.367 | 4.385 | 4.344 | 4.481 | 1,480,725 | 4.4035 | 0.63% |
| 2008-01-28 | 0 | 9.500 | 9.500 | 9.510 | 9.320 | 9.900 | 1,676,798 | 15,913,796 | 9.4906 | 4.344 | 4.344 | 4.349 | 4.262 | 4.527 | 3,666,793 | 4.3400 | -4.81% |
| 2008-01-25 | 0 | 9.980 | 9.990 | 10.00 | 9.460 | 9.990 | 2,435,965 | 23,851,102 | 9.7912 | 4.564 | 4.568 | 4.573 | 4.326 | 4.568 | 5,326,926 | 4.4775 | 6.97% |
| 2008-01-24 | 0 | 9.330 | 9.330 | 9.340 | 9.310 | 10.10 | 3,164,045 | 30,762,047 | 9.7224 | 4.267 | 4.267 | 4.271 | 4.257 | 4.619 | 6,919,079 | 4.4460 | -6.70% |
| 2008-01-23 | 0 | 10.00 | 9.930 | 10.00 | 9.700 | 10.16 | 5,346,504 | 52,762,599 | 9.8686 | 4.573 | 4.541 | 4.573 | 4.436 | 4.646 | 11,691,642 | 4.5128 | 4.17% |
| 2008-01-22 | 0 | 9.600 | 9.600 | 9.790 | 9.580 | 10.08 | 3,467,500 | 34,187,415 | 9.8594 | 4.390 | 4.390 | 4.477 | 4.381 | 4.610 | 7,582,669 | 4.5086 | -4.57% |
| 2008-01-21 | 0 | 10.06 | 10.00 | 10.04 | 9.800 | 10.26 | 1,509,415 | 15,057,409 | 9.9757 | 4.600 | 4.573 | 4.591 | 4.481 | 4.692 | 3,300,763 | 4.5618 | 0.00% |
| 2008-01-18 | 0 | 10.06 | 10.06 | 10.14 | 9.840 | 10.42 | 1,299,326 | 13,157,608 | 10.126 | 4.600 | 4.600 | 4.637 | 4.500 | 4.765 | 2,841,344 | 4.6308 | 0.60% |
| 2008-01-17 | 0 | 10.00 | 10.00 | 10.12 | 9.800 | 10.38 | 3,062,975 | 30,693,782 | 10.021 | 4.573 | 4.573 | 4.628 | 4.481 | 4.747 | 6,698,061 | 4.5825 | 1.11% |
| 2008-01-16 | 0 | 9.890 | 9.880 | 9.890 | 9.880 | 10.44 | 1,833,854 | 18,349,832 | 10.006 | 4.523 | 4.518 | 4.523 | 4.518 | 4.774 | 4,010,240 | 4.5757 | -6.17% |
| 2008-01-15 | 0 | 10.54 | 10.42 | 10.54 | 10.30 | 11.02 | 1,742,181 | 18,394,323 | 10.558 | 4.820 | 4.765 | 4.820 | 4.710 | 5.039 | 3,809,771 | 4.8282 | -3.83% |
| 2008-01-14 | 0 | 10.96 | 10.94 | 11.00 | 10.86 | 11.34 | 540,537 | 5,968,833 | 11.042 | 5.012 | 5.003 | 5.030 | 4.966 | 5.186 | 1,182,037 | 5.0496 | -2.32% |
| 2008-01-11 | 0 | 11.22 | 11.22 | 11.28 | 11.10 | 11.58 | 1,172,018 | 13,244,356 | 11.300 | 5.131 | 5.131 | 5.158 | 5.076 | 5.295 | 2,562,949 | 5.1676 | -0.71% |
| 2008-01-10 | 0 | 11.30 | 11.30 | 11.32 | 11.30 | 11.54 | 892,943 | 10,133,081 | 11.348 | 5.167 | 5.167 | 5.177 | 5.167 | 5.277 | 1,952,672 | 5.1893 | -0.88% |
| 2008-01-09 | 0 | 11.40 | 11.24 | 11.40 | 11.00 | 11.50 | 1,167,182 | 13,150,819 | 11.267 | 5.213 | 5.140 | 5.213 | 5.030 | 5.259 | 2,552,373 | 5.1524 | 2.52% |
| 2008-01-08 | 0 | 11.12 | 11.10 | 11.12 | 11.08 | 12.00 | 2,439,131 | 27,697,211 | 11.355 | 5.085 | 5.076 | 5.085 | 5.067 | 5.488 | 5,333,849 | 5.1927 | -4.63% |
| 2008-01-07 | 0 | 11.66 | 11.66 | 11.68 | 11.18 | 11.88 | 1,501,430 | 17,570,935 | 11.703 | 5.332 | 5.332 | 5.341 | 5.113 | 5.433 | 3,283,301 | 5.3516 | -2.02% |
| 2008-01-04 | 0 | 11.90 | 11.84 | 12.00 | 11.10 | 12.00 | 1,764,781 | 20,502,486 | 11.618 | 5.442 | 5.414 | 5.488 | 5.076 | 5.488 | 3,859,192 | 5.3126 | 7.21% |
| 2008-01-03 | 0 | 11.10 | 11.10 | 11.12 | 10.84 | 11.24 | 932,042 | 10,319,550 | 11.072 | 5.076 | 5.076 | 5.085 | 4.957 | 5.140 | 2,038,173 | 5.0631 | -0.18% |
| 2008-01-02 | 0 | 11.12 | 11.14 | 11.18 | 10.82 | 11.38 | 824,645 | 9,155,466 | 11.102 | 5.085 | 5.094 | 5.113 | 4.948 | 5.204 | 1,803,319 | 5.0770 | -0.36% |
| 2007-12-31 | 0 | 11.16 | 11.12 | 11.16 | 11.08 | 11.30 | 307,555 | 3,419,891 | 11.120 | 5.103 | 5.085 | 5.103 | 5.067 | 5.167 | 672,556 | 5.0849 | -0.53% |
| 2007-12-28 | 0 | 11.22 | 11.20 | 11.30 | 11.02 | 11.32 | 1,129,305 | 12,617,805 | 11.173 | 5.131 | 5.122 | 5.167 | 5.039 | 5.177 | 2,469,545 | 5.1094 | 1.26% |
| 2007-12-27 | 0 | 11.08 | 11.08 | 11.10 | 11.04 | 11.34 | 1,088,500 | 12,136,620 | 11.150 | 5.067 | 5.067 | 5.076 | 5.049 | 5.186 | 2,380,313 | 5.0987 | -2.29% |
| 2007-12-24 | 0 | 11.34 | 11.34 | 11.36 | 11.20 | 11.50 | 552,299 | 6,262,279 | 11.339 | 5.186 | 5.186 | 5.195 | 5.122 | 5.259 | 1,207,758 | 5.1850 | 3.47% |
| 2007-12-21 | 0 | 10.96 | 10.92 | 10.96 | 10.76 | 11.30 | 1,724,000 | 18,869,360 | 10.945 | 5.012 | 4.994 | 5.012 | 4.920 | 5.167 | 3,770,013 | 5.0051 | -1.08% |
| 2007-12-20 | 0 | 11.08 | 11.16 | 11.20 | 10.60 | 11.20 | 2,672,858 | 29,158,139 | 10.909 | 5.067 | 5.103 | 5.122 | 4.847 | 5.122 | 5,844,959 | 4.9886 | 4.14% |
| 2007-12-19 | 0 | 10.64 | 10.58 | 10.64 | 10.34 | 10.78 | 2,968,826 | 31,343,639 | 10.558 | 4.866 | 4.838 | 4.866 | 4.728 | 4.930 | 6,492,177 | 4.8279 | 3.30% |
| 2007-12-18 | 0 | 10.30 | 10.30 | 10.46 | 10.20 | 10.90 | 4,234,046 | 44,958,406 | 10.618 | 4.710 | 4.710 | 4.783 | 4.664 | 4.984 | 9,258,938 | 4.8557 | -4.28% |
| 2007-12-17 | 0 | 10.76 | 10.76 | 10.78 | 10.76 | 11.90 | 2,824,480 | 31,405,546 | 11.119 | 4.920 | 4.920 | 4.930 | 4.920 | 5.442 | 6,176,524 | 5.0847 | -7.08% |
| 2007-12-14 | 0 | 11.58 | 11.46 | 11.50 | 11.38 | 11.78 | 1,630,639 | 18,808,596 | 11.534 | 5.295 | 5.241 | 5.259 | 5.204 | 5.387 | 3,565,853 | 5.2746 | 3.02% |
| 2007-12-13 | 0 | 11.24 | 11.22 | 11.40 | 11.16 | 12.00 | 1,907,000 | 22,153,960 | 11.617 | 5.140 | 5.131 | 5.213 | 5.103 | 5.488 | 4,170,194 | 5.3125 | -3.60% |
| 2007-12-12 | 0 | 11.66 | 11.66 | 11.68 | 11.46 | 11.96 | 1,770,393 | 20,628,107 | 11.652 | 5.332 | 5.332 | 5.341 | 5.241 | 5.469 | 3,871,465 | 5.3282 | -2.02% |
| 2007-12-11 | 0 | 11.90 | 11.90 | 11.98 | 11.56 | 11.90 | 1,299,209 | 15,186,586 | 11.689 | 5.442 | 5.442 | 5.478 | 5.286 | 5.442 | 2,841,088 | 5.3453 | 2.94% |
| 2007-12-10 | 0 | 11.56 | 11.50 | 11.58 | 11.50 | 12.16 | 1,825,173 | 21,416,721 | 11.734 | 5.286 | 5.259 | 5.295 | 5.259 | 5.561 | 3,991,257 | 5.3659 | -3.67% |
| 2007-12-07 | 0 | 12.00 | 12.00 | 12.02 | 12.00 | 12.90 | 3,826,694 | 47,148,021 | 12.321 | 5.488 | 5.488 | 5.497 | 5.488 | 5.899 | 8,368,148 | 5.6342 | -2.28% |
| 2007-12-06 | 0 | 12.28 | 12.28 | 12.30 | 12.06 | 12.64 | 3,409,427 | 42,015,855 | 12.323 | 5.616 | 5.616 | 5.625 | 5.515 | 5.780 | 7,455,676 | 5.6354 | 0.82% |
| 2007-12-05 | 0 | 12.18 | 12.26 | 12.28 | 11.40 | 12.26 | 1,300,500 | 15,376,250 | 11.823 | 5.570 | 5.606 | 5.616 | 5.213 | 5.606 | 2,843,911 | 5.4067 | 4.28% |
| 2007-12-04 | 0 | 11.68 | 11.70 | 11.72 | 11.24 | 11.92 | 1,641,750 | 19,122,660 | 11.648 | 5.341 | 5.350 | 5.359 | 5.140 | 5.451 | 3,590,150 | 5.3264 | 1.92% |
| 2007-12-03 | 0 | 11.46 | 11.50 | 11.54 | 11.22 | 11.60 | 2,061,673 | 23,568,096 | 11.432 | 5.241 | 5.259 | 5.277 | 5.131 | 5.305 | 4,508,431 | 5.2276 | 0.53% |
| 2007-11-30 | 0 | 11.40 | 11.48 | 11.50 | 11.18 | 12.10 | 3,698,638 | 42,318,780 | 11.442 | 5.213 | 5.250 | 5.259 | 5.113 | 5.533 | 8,088,117 | 5.2322 | -4.84% |
| 2007-11-29 | 0 | 11.98 | 11.90 | 11.98 | 11.80 | 12.50 | 2,062,000 | 25,136,640 | 12.190 | 5.478 | 5.442 | 5.478 | 5.396 | 5.716 | 4,509,146 | 5.5746 | 0.17% |
| 2007-11-28 | 0 | 11.96 | 11.96 | 11.98 | 11.50 | 12.68 | 1,729,178 | 20,868,790 | 12.069 | 5.469 | 5.469 | 5.478 | 5.259 | 5.798 | 3,781,336 | 5.5189 | -0.66% |
| 2007-11-27 | 0 | 12.04 | 11.92 | 12.08 | 11.10 | 12.32 | 2,049,249 | 24,452,482 | 11.932 | 5.506 | 5.451 | 5.524 | 5.076 | 5.634 | 4,481,262 | 5.4566 | 5.06% |
| 2007-11-26 | 0 | 11.46 | 11.50 | 11.54 | 10.92 | 11.50 | 2,052,000 | 23,310,890 | 11.360 | 5.241 | 5.259 | 5.277 | 4.994 | 5.259 | 4,487,278 | 5.1949 | 7.71% |
| 2007-11-23 | 0 | 10.64 | 10.64 | 10.74 | 10.54 | 10.98 | 2,161,537 | 23,002,587 | 10.642 | 4.866 | 4.866 | 4.911 | 4.820 | 5.021 | 4,726,812 | 4.8664 | 0.38% |
| 2007-11-22 | 0 | 10.60 | 10.60 | 10.80 | 10.46 | 11.16 | 3,675,500 | 39,720,210 | 10.807 | 4.847 | 4.847 | 4.939 | 4.783 | 5.103 | 8,037,520 | 4.9418 | 0.95% |
| 2007-11-21 | 0 | 10.50 | 10.40 | 10.50 | 10.32 | 10.78 | 2,154,500 | 22,692,780 | 10.533 | 4.802 | 4.756 | 4.802 | 4.719 | 4.930 | 4,711,423 | 4.8165 | -1.13% |
| 2007-11-20 | 0 | 10.62 | 10.60 | 10.62 | 10.32 | 10.82 | 3,893,018 | 41,311,533 | 10.612 | 4.856 | 4.847 | 4.856 | 4.719 | 4.948 | 8,513,184 | 4.8527 | 0.00% |
| 2007-11-19 | 0 | 10.62 | 10.62 | 10.76 | 10.20 | 11.04 | 4,827,783 | 51,859,510 | 10.742 | 4.856 | 4.856 | 4.920 | 4.664 | 5.049 | 10,557,312 | 4.9122 | -2.39% |
| 2007-11-16 | 0 | 10.88 | 10.82 | 10.88 | 10.76 | 11.86 | 5,241,897 | 58,749,172 | 11.208 | 4.975 | 4.948 | 4.975 | 4.920 | 5.423 | 11,462,889 | 5.1252 | -7.64% |
| 2007-11-15 | 0 | 11.78 | 11.70 | 11.78 | 11.70 | 12.56 | 2,892,219 | 35,107,728 | 12.139 | 5.387 | 5.350 | 5.387 | 5.350 | 5.744 | 6,324,654 | 5.5509 | -5.00% |
| 2007-11-14 | 0 | 12.40 | 12.36 | 12.40 | 12.18 | 12.78 | 2,981,162 | 36,736,431 | 12.323 | 5.670 | 5.652 | 5.670 | 5.570 | 5.844 | 6,519,153 | 5.6352 | -0.48% |
| 2007-11-13 | 0 | 12.46 | 12.48 | 12.50 | 12.22 | 12.60 | 2,436,718 | 30,350,518 | 12.455 | 5.698 | 5.707 | 5.716 | 5.588 | 5.762 | 5,328,573 | 5.6958 | 0.32% |
| 2007-11-12 | 0 | 12.42 | 12.40 | 12.50 | 12.04 | 12.80 | 2,873,861 | 35,552,624 | 12.371 | 5.680 | 5.670 | 5.716 | 5.506 | 5.853 | 6,284,509 | 5.6572 | -2.97% |
| 2007-11-09 | 0 | 12.80 | 12.60 | 12.82 | 12.16 | 12.82 | 2,252,308 | 27,979,727 | 12.423 | 5.853 | 5.762 | 5.862 | 5.561 | 5.862 | 4,925,308 | 5.6808 | 2.40% |
| 2007-11-08 | 0 | 12.50 | 12.50 | 12.52 | 12.28 | 12.98 | 3,305,603 | 41,519,882 | 12.560 | 5.716 | 5.716 | 5.725 | 5.616 | 5.936 | 7,228,635 | 5.7438 | -3.25% |
| 2007-11-07 | 0 | 12.92 | 12.94 | 12.96 | 12.80 | 13.50 | 3,478,964 | 45,192,898 | 12.990 | 5.908 | 5.917 | 5.927 | 5.853 | 6.173 | 7,607,738 | 5.9404 | 0.16% |
| 2007-11-06 | 0 | 12.90 | 12.88 | 12.90 | 12.88 | 13.40 | 1,727,447 | 22,502,609 | 13.027 | 5.899 | 5.890 | 5.899 | 5.890 | 6.128 | 3,777,551 | 5.9569 | -0.92% |
| 2007-11-05 | 0 | 13.02 | 13.00 | 13.02 | 13.00 | 13.90 | 3,370,500 | 45,183,375 | 13.406 | 5.954 | 5.945 | 5.954 | 5.945 | 6.356 | 7,370,551 | 6.1303 | -5.10% |
| 2007-11-02 | 0 | 13.72 | 13.72 | 13.80 | 13.68 | 14.60 | 3,403,758 | 47,001,460 | 13.809 | 6.274 | 6.274 | 6.311 | 6.256 | 6.676 | 7,443,279 | 6.3146 | -6.67% |
| 2007-11-01 | 0 | 14.70 | 14.62 | 14.70 | 14.30 | 15.20 | 2,803,752 | 41,352,512 | 14.749 | 6.722 | 6.686 | 6.722 | 6.539 | 6.951 | 6,131,196 | 6.7446 | 1.66% |
| 2007-10-31 | 0 | 14.46 | 14.46 | 14.48 | 14.34 | 14.88 | 2,106,968 | 30,535,310 | 14.493 | 6.612 | 6.612 | 6.622 | 6.558 | 6.805 | 4,607,481 | 6.6273 | -2.69% |
| 2007-10-30 | 0 | 14.86 | 14.86 | 14.88 | 14.32 | 15.00 | 2,977,985 | 43,766,193 | 14.697 | 6.795 | 6.795 | 6.805 | 6.548 | 6.859 | 6,512,206 | 6.7206 | 4.06% |
| 2007-10-29 | 0 | 14.28 | 14.28 | 14.30 | 13.76 | 14.28 | 2,333,411 | 33,016,449 | 14.149 | 6.530 | 6.530 | 6.539 | 6.292 | 6.530 | 5,102,663 | 6.4704 | 3.18% |
| 2007-10-26 | 0 | 13.84 | 13.84 | 13.86 | 13.60 | 14.30 | 1,570,583 | 21,902,633 | 13.946 | 6.329 | 6.329 | 6.338 | 6.219 | 6.539 | 3,434,524 | 6.3772 | -0.57% |
| 2007-10-25 | 0 | 13.92 | 13.80 | 13.94 | 13.60 | 13.96 | 1,416,584 | 19,477,352 | 13.750 | 6.366 | 6.311 | 6.375 | 6.219 | 6.384 | 3,097,761 | 6.2876 | 3.57% |
| 2007-10-24 | 0 | 13.44 | 13.42 | 13.44 | 13.38 | 14.00 | 1,868,706 | 25,530,909 | 13.662 | 6.146 | 6.137 | 6.146 | 6.119 | 6.402 | 4,086,454 | 6.2477 | -1.75% |
| 2007-10-23 | 0 | 13.68 | 13.68 | 13.70 | 13.44 | 13.72 | 768,933 | 10,438,299 | 13.575 | 6.256 | 6.256 | 6.265 | 6.146 | 6.274 | 1,681,489 | 6.2078 | 2.09% |
| 2007-10-22 | 0 | 13.40 | 13.40 | 13.44 | 13.12 | 13.60 | 2,211,550 | 29,455,266 | 13.319 | 6.128 | 6.128 | 6.146 | 6.000 | 6.219 | 4,836,179 | 6.0906 | -2.19% |
| 2007-10-18 | 0 | 13.70 | 13.70 | 13.72 | 13.66 | 13.98 | 4,636,800 | 63,622,445 | 13.721 | 6.265 | 6.265 | 6.274 | 6.247 | 6.393 | 10,139,674 | 6.2746 | -1.58% |
| 2007-10-17 | 0 | 13.92 | 13.92 | 13.96 | 13.70 | 14.62 | 4,869,500 | 68,490,850 | 14.065 | 6.366 | 6.366 | 6.384 | 6.265 | 6.686 | 10,648,538 | 6.4319 | -5.56% |
| 2007-10-16 | 0 | 14.74 | 14.68 | 14.78 | 14.30 | 15.30 | 2,704,500 | 39,820,980 | 14.724 | 6.740 | 6.713 | 6.759 | 6.539 | 6.997 | 5,914,154 | 6.7332 | -3.66% |
| 2007-10-15 | 0 | 15.30 | 15.34 | 15.36 | 14.90 | 15.36 | 1,793,000 | 27,100,040 | 15.114 | 6.997 | 7.015 | 7.024 | 6.814 | 7.024 | 3,920,901 | 6.9117 | 2.68% |
| 2007-10-12 | 0 | 14.90 | 14.90 | 14.94 | 14.50 | 15.04 | 2,600,591 | 38,280,095 | 14.720 | 6.814 | 6.814 | 6.832 | 6.631 | 6.878 | 5,686,927 | 6.7312 | 0.68% |
| 2007-10-11 | 0 | 14.80 | 14.88 | 14.90 | 14.48 | 14.88 | 3,375,002 | 49,432,892 | 14.647 | 6.768 | 6.805 | 6.814 | 6.622 | 6.805 | 7,380,396 | 6.6979 | 3.06% |
| 2007-10-10 | 0 | 14.36 | 14.34 | 14.36 | 14.00 | 14.40 | 1,916,500 | 27,339,600 | 14.265 | 6.567 | 6.558 | 6.567 | 6.402 | 6.585 | 4,190,969 | 6.5235 | 4.21% |
| 2007-10-09 | 0 | 13.78 | 13.78 | 13.80 | 13.40 | 13.92 | 2,529,500 | 34,549,780 | 13.659 | 6.301 | 6.301 | 6.311 | 6.128 | 6.366 | 5,531,467 | 6.2460 | 0.58% |
| 2007-10-08 | 0 | 13.70 | 13.70 | 13.82 | 13.70 | 14.10 | 1,769,314 | 24,573,156 | 13.889 | 6.265 | 6.265 | 6.320 | 6.265 | 6.448 | 3,869,105 | 6.3511 | -0.44% |
| 2007-10-05 | 0 | 13.76 | 13.76 | 13.80 | 13.70 | 14.20 | 2,178,000 | 30,024,267 | 13.785 | 6.292 | 6.292 | 6.311 | 6.265 | 6.494 | 4,762,813 | 6.3039 | 1.03% |
| 2007-10-04 | 0 | 13.62 | 13.62 | 13.70 | 13.52 | 14.44 | 2,552,394 | 35,198,772 | 13.790 | 6.228 | 6.228 | 6.265 | 6.183 | 6.603 | 5,581,531 | 6.3063 | -1.16% |
| 2007-10-03 | 0 | 13.78 | 13.82 | 13.90 | 13.70 | 15.00 | 3,540,821 | 50,664,335 | 14.309 | 6.301 | 6.320 | 6.356 | 6.265 | 6.859 | 7,743,006 | 6.5432 | -4.57% |
| 2007-10-02 | 0 | 14.44 | 14.42 | 14.44 | 14.20 | 14.70 | 5,094,802 | 73,686,674 | 14.463 | 6.603 | 6.594 | 6.603 | 6.494 | 6.722 | 11,141,225 | 6.6139 | -1.10% |
| 2007-09-28 | 0 | 14.60 | 14.58 | 14.60 | 14.54 | 15.00 | 5,351,000 | 78,334,336 | 14.639 | 6.676 | 6.667 | 6.676 | 6.649 | 6.859 | 11,701,474 | 6.6944 | -0.82% |
| 2007-09-27 | 0 | 14.72 | 14.72 | 14.74 | 14.30 | 14.90 | 6,814,004 | 99,296,831 | 14.572 | 6.731 | 6.731 | 6.740 | 6.539 | 6.814 | 14,900,746 | 6.6639 | 6.36% |
| 2007-09-25 | 0 | 13.84 | 13.86 | 13.88 | 13.30 | 14.10 | 5,252,700 | 72,265,250 | 13.758 | 6.329 | 6.338 | 6.347 | 6.082 | 6.448 | 11,486,513 | 6.2913 | 0.14% |
| 2007-09-24 | 0 | 13.82 | 13.74 | 13.80 | 13.60 | 14.00 | 3,434,000 | 47,354,140 | 13.790 | 6.320 | 6.283 | 6.311 | 6.219 | 6.402 | 7,509,412 | 6.3060 | 2.37% |
| 2007-09-21 | 0 | 13.50 | 13.52 | 13.58 | 13.32 | 13.96 | 9,945,400 | 132,260,135 | 13.299 | 6.173 | 6.183 | 6.210 | 6.091 | 6.384 | 21,748,428 | 6.0814 | 1.50% |
| 2007-09-20 | 0 | 13.30 | 13.20 | 13.32 | 12.60 | 13.32 | 2,667,252 | 34,381,251 | 12.890 | 6.082 | 6.036 | 6.091 | 5.762 | 6.091 | 5,832,700 | 5.8946 | 2.78% |
| 2007-09-19 | 0 | 12.94 | 12.92 | 12.96 | 12.76 | 13.38 | 3,290,776 | 42,962,451 | 13.055 | 5.917 | 5.908 | 5.927 | 5.835 | 6.119 | 7,196,212 | 5.9701 | -0.15% |
| 2007-09-18 | 0 | 12.96 | 12.80 | 12.96 | 12.64 | 13.18 | 7,129,500 | 90,970,730 | 12.760 | 5.927 | 5.853 | 5.927 | 5.780 | 6.027 | 15,590,667 | 5.8349 | -2.56% |
| 2007-09-17 | 0 | 13.30 | 13.28 | 13.30 | 13.26 | 13.94 | 4,314,500 | 58,816,700 | 13.632 | 6.082 | 6.073 | 6.082 | 6.064 | 6.375 | 9,434,874 | 6.2340 | -2.78% |
| 2007-09-14 | 0 | 13.68 | 13.66 | 13.78 | 13.18 | 13.82 | 2,904,876 | 39,592,946 | 13.630 | 6.256 | 6.247 | 6.301 | 6.027 | 6.320 | 6,352,332 | 6.2328 | 2.24% |
| 2007-09-13 | 0 | 13.38 | 13.40 | 13.46 | 13.12 | 13.64 | 4,989,163 | 66,867,744 | 13.403 | 6.119 | 6.128 | 6.155 | 6.000 | 6.237 | 10,910,215 | 6.1289 | -0.59% |
| 2007-09-12 | 0 | 13.46 | 13.40 | 13.46 | 13.20 | 13.58 | 4,561,557 | 60,957,439 | 13.363 | 6.155 | 6.128 | 6.155 | 6.036 | 6.210 | 9,975,134 | 6.1109 | 0.90% |
| 2007-09-11 | 0 | 13.34 | 13.34 | 13.38 | 13.10 | 13.98 | 5,217,000 | 70,265,160 | 13.468 | 6.100 | 6.100 | 6.119 | 5.991 | 6.393 | 11,408,445 | 6.1590 | -2.20% |
| 2007-09-10 | 0 | 13.64 | 13.62 | 13.64 | 13.48 | 13.84 | 3,432,000 | 46,794,980 | 13.635 | 6.237 | 6.228 | 6.237 | 6.164 | 6.329 | 7,505,038 | 6.2351 | -5.80% |
| 2007-09-07 | 0 | 14.48 | 14.38 | 14.46 | 14.18 | 14.76 | 3,433,000 | 49,158,270 | 14.319 | 6.622 | 6.576 | 6.612 | 6.484 | 6.750 | 7,507,225 | 6.5481 | -1.23% |
| 2007-09-06 | 0 | 14.66 | 14.64 | 14.68 | 14.40 | 15.20 | 4,816,500 | 70,893,230 | 14.719 | 6.704 | 6.695 | 6.713 | 6.585 | 6.951 | 10,532,639 | 6.7308 | -4.18% |
| 2007-09-05 | 0 | 15.30 | 15.22 | 15.30 | 15.10 | 16.40 | 4,140,940 | 64,777,010 | 15.643 | 6.997 | 6.960 | 6.997 | 6.905 | 7.500 | 9,055,336 | 7.1535 | -5.20% |
| 2007-09-04 | 0 | 16.14 | 16.08 | 16.14 | 15.68 | 16.50 | 3,438,500 | 54,984,978 | 15.991 | 7.381 | 7.353 | 7.381 | 7.170 | 7.545 | 7,519,252 | 7.3126 | 0.25% |
| 2007-09-03 | 0 | 16.10 | 16.04 | 16.12 | 15.30 | 16.90 | 3,001,690 | 47,968,702 | 15.981 | 7.362 | 7.335 | 7.372 | 6.997 | 7.728 | 6,564,044 | 7.3078 | -6.94% |
| 2007-08-31 | 0 | 17.30 | 17.00 | 17.30 | 16.50 | 18.00 | 2,657,000 | 45,436,240 | 17.101 | 7.911 | 7.774 | 7.911 | 7.545 | 8.231 | 5,810,281 | 7.8200 | 3.59% |
| 2007-08-30 | 0 | 16.70 | 16.54 | 16.70 | 15.82 | 16.98 | 1,758,518 | 29,123,168 | 16.561 | 7.637 | 7.564 | 7.637 | 7.234 | 7.765 | 3,845,497 | 7.5733 | 6.37% |
| 2007-08-29 | 0 | 15.70 | 15.52 | 15.70 | 15.00 | 16.00 | 2,243,957 | 34,851,922 | 15.531 | 7.179 | 7.097 | 7.179 | 6.859 | 7.317 | 4,907,046 | 7.1024 | 0.90% |
| 2007-08-28 | 0 | 15.56 | 15.58 | 15.60 | 15.50 | 16.56 | 1,709,500 | 26,845,070 | 15.703 | 7.115 | 7.125 | 7.134 | 7.088 | 7.573 | 3,738,305 | 7.1811 | -6.27% |
| 2007-08-27 | 0 | 16.60 | 16.56 | 16.66 | 15.40 | 16.68 | 2,407,314 | 37,958,803 | 15.768 | 7.591 | 7.573 | 7.618 | 7.042 | 7.628 | 5,264,272 | 7.2106 | 10.52% |
| 2007-08-24 | 0 | 15.02 | 15.00 | 15.02 | 14.24 | 15.10 | 2,845,814 | 42,329,538 | 14.874 | 6.869 | 6.859 | 6.869 | 6.512 | 6.905 | 6,223,177 | 6.8019 | -4.94% |
| 2007-08-23 | 0 | 15.80 | 15.60 | 15.98 | 15.00 | 16.50 | 7,543,990 | 117,228,118 | 15.539 | 7.225 | 7.134 | 7.308 | 6.859 | 7.545 | 16,497,066 | 7.1060 | 5.61% |
| 2007-08-22 | 0 | 14.96 | 14.94 | 14.96 | 13.50 | 15.04 | 3,094,992 | 43,759,494 | 14.139 | 6.841 | 6.832 | 6.841 | 6.173 | 6.878 | 6,768,075 | 6.4656 | 11.31% |
| 2007-08-21 | 0 | 13.44 | 13.42 | 13.50 | 13.20 | 14.00 | 4,180,520 | 56,747,778 | 13.574 | 6.146 | 6.137 | 6.173 | 6.036 | 6.402 | 9,141,889 | 6.2074 | -0.44% |
| 2007-08-20 | 0 | 13.50 | 13.46 | 13.50 | 13.14 | 14.40 | 1,946,504 | 26,186,470 | 13.453 | 6.173 | 6.155 | 6.173 | 6.009 | 6.585 | 4,256,581 | 6.1520 | 3.05% |
| 2007-08-17 | 0 | 13.10 | 13.28 | 13.30 | 12.08 | 13.96 | 2,538,000 | 32,095,160 | 12.646 | 5.991 | 6.073 | 6.082 | 5.524 | 6.384 | 5,550,054 | 5.7829 | 3.48% |
| 2007-08-16 | 0 | 12.66 | 12.54 | 12.80 | 12.54 | 14.30 | 1,475,300 | 20,053,918 | 13.593 | 5.789 | 5.734 | 5.853 | 5.734 | 6.539 | 3,226,160 | 6.2160 | -10.85% |
| 2007-08-15 | 0 | 14.20 | 14.26 | 14.36 | 14.10 | 14.70 | 1,573,500 | 22,582,910 | 14.352 | 6.494 | 6.521 | 6.567 | 6.448 | 6.722 | 3,440,902 | 6.5631 | -1.53% |
| 2007-08-14 | 0 | 14.42 | 14.42 | 14.58 | 14.42 | 15.00 | 982,900 | 14,341,956 | 14.591 | 6.594 | 6.594 | 6.667 | 6.594 | 6.859 | 2,149,389 | 6.6726 | -3.87% |
| 2007-08-13 | 0 | 15.00 | 14.96 | 15.00 | 14.34 | 15.18 | 3,610,127 | 53,489,373 | 14.816 | 6.859 | 6.841 | 6.859 | 6.558 | 6.942 | 7,894,563 | 6.7755 | 5.04% |
| 2007-08-10 | 0 | 14.28 | 14.28 | 14.30 | 14.00 | 14.90 | 1,196,321 | 17,104,421 | 14.298 | 6.530 | 6.530 | 6.539 | 6.402 | 6.814 | 2,616,094 | 6.5382 | -6.05% |
| 2007-08-09 | 0 | 15.20 | 15.04 | 15.20 | 14.92 | 15.58 | 3,496,876 | 53,542,308 | 15.311 | 6.951 | 6.878 | 6.951 | 6.823 | 7.125 | 7,646,908 | 7.0018 | -1.94% |
| 2007-08-08 | 0 | 15.50 | 15.48 | 15.50 | 14.98 | 15.64 | 2,221,000 | 34,312,340 | 15.449 | 7.088 | 7.079 | 7.088 | 6.850 | 7.152 | 4,856,844 | 7.0647 | 3.47% |
| 2007-08-07 | 0 | 14.98 | 14.98 | 15.00 | 14.72 | 15.36 | 1,749,800 | 26,350,170 | 15.059 | 6.850 | 6.850 | 6.859 | 6.731 | 7.024 | 3,826,432 | 6.8864 | 0.81% |
| 2007-08-06 | 0 | 14.86 | 14.80 | 14.88 | 14.52 | 15.30 | 1,455,000 | 21,625,710 | 14.863 | 6.795 | 6.768 | 6.805 | 6.640 | 6.997 | 3,181,769 | 6.7968 | -3.88% |
| 2007-08-03 | 0 | 15.46 | 15.46 | 15.60 | 15.38 | 15.86 | 2,103,500 | 32,761,760 | 15.575 | 7.070 | 7.070 | 7.134 | 7.033 | 7.253 | 4,599,897 | 7.1223 | -0.39% |
| 2007-08-02 | 0 | 15.52 | 15.50 | 15.60 | 15.30 | 16.20 | 3,862,594 | 60,945,230 | 15.778 | 7.097 | 7.088 | 7.134 | 6.997 | 7.408 | 8,446,653 | 7.2153 | -1.65% |
| 2007-08-01 | 0 | 15.78 | 15.78 | 15.80 | 15.56 | 16.88 | 2,563,500 | 41,183,430 | 16.065 | 7.216 | 7.216 | 7.225 | 7.115 | 7.719 | 5,605,817 | 7.3466 | -6.63% |
| 2007-07-31 | 0 | 16.90 | 16.90 | 16.98 | 15.64 | 16.98 | 2,479,790 | 41,091,352 | 16.570 | 7.728 | 7.728 | 7.765 | 7.152 | 7.765 | 5,422,762 | 7.5776 | 8.33% |
| 2007-07-30 | 0 | 15.60 | 15.56 | 15.60 | 15.48 | 16.08 | 2,827,040 | 44,276,803 | 15.662 | 7.134 | 7.115 | 7.134 | 7.079 | 7.353 | 6,182,122 | 7.1621 | -2.62% |
| 2007-07-27 | 0 | 16.02 | 16.00 | 16.10 | 15.94 | 17.00 | 1,687,500 | 27,811,190 | 16.481 | 7.326 | 7.317 | 7.362 | 7.289 | 7.774 | 3,690,196 | 7.5365 | -5.76% |
| 2007-07-26 | 0 | 17.00 | 16.98 | 17.00 | 16.80 | 17.74 | 1,981,000 | 33,911,750 | 17.119 | 7.774 | 7.765 | 7.774 | 7.683 | 8.112 | 4,332,016 | 7.8282 | -0.70% |
| 2007-07-25 | 0 | 17.12 | 17.00 | 17.12 | 16.88 | 17.56 | 2,400,000 | 41,223,380 | 17.176 | 7.829 | 7.774 | 7.829 | 7.719 | 8.030 | 5,248,278 | 7.8546 | -1.27% |
| 2007-07-24 | 0 | 17.34 | 17.34 | 17.40 | 17.20 | 17.60 | 3,404,668 | 59,013,453 | 17.333 | 7.929 | 7.929 | 7.957 | 7.865 | 8.048 | 7,445,269 | 7.9263 | 0.00% |
| 2007-07-23 | 0 | 17.34 | 17.30 | 17.40 | 17.30 | 17.78 | 1,372,000 | 23,915,995 | 17.431 | 7.929 | 7.911 | 7.957 | 7.911 | 8.131 | 3,000,266 | 7.9713 | -0.91% |
| 2007-07-20 | 0 | 17.50 | 17.38 | 17.48 | 17.00 | 17.90 | 1,617,000 | 28,267,750 | 17.482 | 8.003 | 7.948 | 7.993 | 7.774 | 8.186 | 3,536,028 | 7.9942 | 0.00% |
| 2007-07-19 | 0 | 17.50 | 17.48 | 17.50 | 17.40 | 17.98 | 3,139,500 | 54,964,194 | 17.507 | 8.003 | 7.993 | 8.003 | 7.957 | 8.222 | 6,865,404 | 8.0060 | -0.46% |
| 2007-07-18 | 0 | 17.58 | 17.54 | 17.60 | 17.16 | 18.12 | 3,450,000 | 60,708,750 | 17.597 | 8.039 | 8.021 | 8.048 | 7.847 | 8.286 | 7,544,400 | 8.0469 | -0.90% |
| 2007-07-17 | 0 | 17.74 | 17.74 | 17.78 | 17.70 | 17.98 | 2,142,000 | 38,188,080 | 17.828 | 8.112 | 8.112 | 8.131 | 8.094 | 8.222 | 4,684,088 | 8.1527 | 1.95% |
| 2007-07-16 | 0 | 17.40 | 17.40 | 17.42 | 17.30 | 18.56 | 3,171,650 | 56,523,951 | 17.822 | 7.957 | 7.957 | 7.966 | 7.911 | 8.487 | 6,935,709 | 8.1497 | -4.08% |
| 2007-07-13 | 0 | 18.14 | 18.10 | 18.14 | 17.90 | 18.14 | 3,189,376 | 57,473,898 | 18.020 | 8.295 | 8.277 | 8.295 | 8.186 | 8.295 | 6,974,472 | 8.2406 | 1.00% |
| 2007-07-12 | 0 | 17.96 | 17.94 | 17.96 | 17.78 | 18.02 | 2,056,414 | 36,712,416 | 17.853 | 8.213 | 8.204 | 8.213 | 8.131 | 8.240 | 4,496,930 | 8.1639 | 2.05% |
| 2007-07-11 | 0 | 17.60 | 17.50 | 17.52 | 17.48 | 18.08 | 4,393,213 | 77,316,523 | 17.599 | 8.048 | 8.003 | 8.012 | 7.993 | 8.268 | 9,607,002 | 8.0479 | -2.11% |
| 2007-07-10 | 0 | 17.98 | 17.90 | 18.00 | 17.70 | 18.30 | 1,194,376 | 21,359,051 | 17.883 | 8.222 | 8.186 | 8.231 | 8.094 | 8.368 | 2,611,841 | 8.1778 | -0.11% |
| 2007-07-09 | 0 | 18.00 | 18.00 | 18.02 | 17.70 | 18.24 | 818,876 | 14,632,838 | 17.869 | 8.231 | 8.231 | 8.240 | 8.094 | 8.341 | 1,790,704 | 8.1716 | 0.56% |
| 2007-07-06 | 0 | 17.90 | 17.70 | 17.90 | 17.48 | 18.00 | 2,537,876 | 44,773,638 | 17.642 | 8.186 | 8.094 | 8.186 | 7.993 | 8.231 | 5,549,783 | 8.0676 | 1.02% |
| 2007-07-05 | 0 | 17.72 | 17.70 | 17.72 | 17.32 | 17.90 | 1,596,500 | 28,251,780 | 17.696 | 8.103 | 8.094 | 8.103 | 7.920 | 8.186 | 3,491,198 | 8.0923 | -0.56% |
| 2007-07-04 | 0 | 17.82 | 17.76 | 17.82 | 17.50 | 18.40 | 1,195,380 | 21,314,381 | 17.831 | 8.149 | 8.122 | 8.149 | 8.003 | 8.414 | 2,614,036 | 8.1538 | -0.89% |
| 2007-07-03 | 0 | 17.98 | 17.94 | 18.00 | 17.46 | 18.00 | 3,451,953 | 61,301,307 | 17.758 | 8.222 | 8.204 | 8.231 | 7.984 | 8.231 | 7,548,671 | 8.1208 | 2.51% |
| 2007-06-29 | 0 | 17.54 | 17.58 | 17.60 | 16.80 | 17.60 | 2,163,100 | 36,957,814 | 17.086 | 8.021 | 8.039 | 8.048 | 7.683 | 8.048 | 4,730,230 | 7.8131 | 1.74% |
| 2007-06-28 | 0 | 17.24 | 17.00 | 17.24 | 16.80 | 18.00 | 2,962,776 | 51,413,072 | 17.353 | 7.884 | 7.774 | 7.884 | 7.683 | 8.231 | 6,478,947 | 7.9354 | 3.23% |
| 2007-06-27 | 0 | 16.70 | 16.60 | 16.70 | 16.30 | 16.70 | 823,500 | 13,565,230 | 16.473 | 7.637 | 7.591 | 7.637 | 7.454 | 7.637 | 1,800,815 | 7.5328 | 1.33% |
| 2007-06-26 | 0 | 16.48 | 16.40 | 16.50 | 15.80 | 17.02 | 2,837,500 | 47,209,210 | 16.638 | 7.536 | 7.500 | 7.545 | 7.225 | 7.783 | 6,204,996 | 7.6083 | -2.02% |
| 2007-06-25 | 0 | 16.82 | 16.82 | 16.90 | 16.80 | 18.00 | 1,991,500 | 34,341,770 | 17.244 | 7.692 | 7.692 | 7.728 | 7.683 | 8.231 | 4,354,978 | 7.8856 | -5.72% |
| 2007-06-22 | 0 | 17.84 | 17.90 | 18.00 | 16.96 | 18.32 | 4,630,876 | 80,917,671 | 17.474 | 8.158 | 8.186 | 8.231 | 7.756 | 8.378 | 10,126,719 | 7.9905 | 2.06% |
| 2007-06-21 | 0 | 17.48 | 17.30 | 17.48 | 17.02 | 18.02 | 4,060,090 | 72,174,910 | 17.777 | 7.993 | 7.911 | 7.993 | 7.783 | 8.240 | 8,878,534 | 8.1291 | -1.13% |
| 2007-06-20 | 0 | 17.68 | 17.68 | 17.70 | 17.10 | 18.12 | 3,290,052 | 58,255,008 | 17.706 | 8.085 | 8.085 | 8.094 | 7.820 | 8.286 | 7,194,629 | 8.0970 | -0.67% |
| 2007-06-18 | 0 | 17.80 | 17.78 | 17.80 | 17.30 | 18.50 | 1,115,438 | 20,094,568 | 18.015 | 8.140 | 8.131 | 8.140 | 7.911 | 8.460 | 2,439,220 | 8.2381 | -0.34% |
| 2007-06-15 | 0 | 17.86 | 17.84 | 17.86 | 17.22 | 17.86 | 1,676,500 | 29,573,042 | 17.640 | 8.167 | 8.158 | 8.167 | 7.875 | 8.167 | 3,666,141 | 8.0665 | 1.71% |
| 2007-06-14 | 0 | 17.56 | 17.54 | 17.56 | 17.18 | 17.84 | 1,607,000 | 28,231,210 | 17.568 | 8.030 | 8.021 | 8.030 | 7.856 | 8.158 | 3,514,160 | 8.0336 | 1.97% |
| 2007-06-13 | 0 | 17.22 | 17.22 | 17.24 | 17.12 | 17.34 | 1,425,474 | 24,584,091 | 17.246 | 7.875 | 7.875 | 7.884 | 7.829 | 7.929 | 3,117,202 | 7.8866 | -0.81% |
| 2007-06-12 | 0 | 17.36 | 17.24 | 17.30 | 17.08 | 17.60 | 1,941,250 | 33,690,825 | 17.355 | 7.939 | 7.884 | 7.911 | 7.811 | 8.048 | 4,245,092 | 7.9364 | 0.81% |
| 2007-06-11 | 0 | 17.22 | 17.20 | 17.26 | 16.70 | 17.32 | 1,717,500 | 29,574,330 | 17.219 | 7.875 | 7.865 | 7.893 | 7.637 | 7.920 | 3,755,799 | 7.8743 | 1.77% |
| 2007-06-08 | 0 | 16.92 | 17.00 | 17.04 | 16.62 | 17.16 | 2,764,050 | 47,052,376 | 17.023 | 7.737 | 7.774 | 7.792 | 7.600 | 7.847 | 6,044,377 | 7.7845 | -3.53% |
| 2007-06-07 | 0 | 17.54 | 17.48 | 17.58 | 17.44 | 18.10 | 2,293,000 | 40,687,630 | 17.744 | 8.021 | 7.993 | 8.039 | 7.975 | 8.277 | 5,014,293 | 8.1143 | -2.12% |
| 2007-06-06 | 0 | 17.92 | 17.92 | 17.94 | 17.86 | 18.80 | 3,626,876 | 65,384,787 | 18.028 | 8.195 | 8.195 | 8.204 | 8.167 | 8.597 | 7,931,189 | 8.2440 | -2.50% |
| 2007-06-05 | 0 | 18.38 | 18.30 | 18.38 | 17.80 | 18.80 | 4,371,403 | 79,950,828 | 18.290 | 8.405 | 8.368 | 8.405 | 8.140 | 8.597 | 9,559,308 | 8.3637 | 1.10% |
| 2007-06-04 | 0 | 18.18 | 18.14 | 18.22 | 17.98 | 18.52 | 2,375,289 | 43,502,778 | 18.315 | 8.314 | 8.295 | 8.332 | 8.222 | 8.469 | 5,194,241 | 8.3752 | 1.34% |
| 2007-06-01 | 0 | 17.94 | 17.94 | 18.00 | 17.40 | 18.50 | 3,546,962 | 64,362,859 | 18.146 | 8.204 | 8.204 | 8.231 | 7.957 | 8.460 | 7,756,435 | 8.2980 | 3.34% |
| 2007-05-31 | 0 | 17.36 | 17.36 | 17.40 | 17.00 | 17.56 | 4,724,500 | 81,758,480 | 17.305 | 7.939 | 7.939 | 7.957 | 7.774 | 8.030 | 10,331,455 | 7.9135 | 0.35% |
| 2007-05-30 | 0 | 17.30 | 17.30 | 17.42 | 17.10 | 17.50 | 2,115,331 | 36,489,871 | 17.250 | 7.911 | 7.911 | 7.966 | 7.820 | 8.003 | 4,625,769 | 7.8884 | -1.26% |
| 2007-05-29 | 0 | 17.52 | 17.50 | 17.58 | 17.20 | 17.66 | 861,500 | 14,998,880 | 17.410 | 8.012 | 8.003 | 8.039 | 7.865 | 8.076 | 1,883,913 | 7.9616 | 0.23% |
| 2007-05-28 | 0 | 17.48 | 17.26 | 17.50 | 17.00 | 17.50 | 2,726,460 | 47,537,066 | 17.435 | 7.993 | 7.893 | 8.003 | 7.774 | 8.003 | 5,962,175 | 7.9731 | -0.68% |
| 2007-05-25 | 0 | 17.60 | 17.58 | 17.60 | 16.84 | 18.02 | 2,036,364 | 35,826,105 | 17.593 | 8.048 | 8.039 | 8.048 | 7.701 | 8.240 | 4,453,085 | 8.0452 | -2.55% |
| 2007-05-23 | 0 | 18.06 | 18.08 | 18.10 | 17.94 | 18.50 | 1,849,622 | 33,658,314 | 18.197 | 8.259 | 8.268 | 8.277 | 8.204 | 8.460 | 4,044,721 | 8.3215 | -3.42% |
| 2007-05-22 | 0 | 18.70 | 18.68 | 18.70 | 17.82 | 19.00 | 1,167,500 | 21,876,580 | 18.738 | 8.551 | 8.542 | 8.551 | 8.149 | 8.689 | 2,553,069 | 8.5687 | -0.43% |
| 2007-05-21 | 0 | 18.78 | 18.70 | 18.78 | 17.72 | 19.50 | 3,673,000 | 67,808,450 | 18.461 | 8.588 | 8.551 | 8.588 | 8.103 | 8.917 | 8,032,053 | 8.4422 | 6.10% |
| 2007-05-18 | 0 | 17.70 | 17.70 | 17.80 | 17.54 | 18.00 | 3,256,500 | 57,867,040 | 17.770 | 8.094 | 8.094 | 8.140 | 8.021 | 8.231 | 7,121,258 | 8.1260 | 0.00% |
| 2007-05-17 | 0 | 17.70 | 17.68 | 17.70 | 17.40 | 18.00 | 2,407,690 | 42,810,029 | 17.781 | 8.094 | 8.085 | 8.094 | 7.957 | 8.231 | 5,265,095 | 8.1309 | 0.57% |
| 2007-05-16 | 0 | 17.60 | 17.60 | 17.68 | 16.96 | 18.60 | 4,583,620 | 80,956,566 | 17.662 | 8.048 | 8.048 | 8.085 | 7.756 | 8.506 | 10,023,381 | 8.0768 | 2.92% |
| 2007-05-15 | 0 | 17.10 | 17.00 | 17.10 | 16.62 | 17.48 | 3,804,000 | 65,188,870 | 17.137 | 7.820 | 7.774 | 7.820 | 7.600 | 7.993 | 8,318,521 | 7.8366 | 1.91% |
| 2007-05-14 | 0 | 16.78 | 16.68 | 16.70 | 16.50 | 16.88 | 2,343,500 | 39,202,160 | 16.728 | 7.673 | 7.628 | 7.637 | 7.545 | 7.719 | 5,124,725 | 7.6496 | 3.58% |
| 2007-05-11 | 0 | 16.20 | 16.22 | 16.24 | 15.70 | 16.56 | 2,888,922 | 47,305,374 | 16.375 | 7.408 | 7.417 | 7.426 | 7.179 | 7.573 | 6,317,444 | 7.4881 | -5.48% |
| 2007-05-10 | 0 | 17.14 | 17.14 | 17.20 | 16.66 | 17.44 | 4,446,876 | 76,238,855 | 17.144 | 7.838 | 7.838 | 7.865 | 7.618 | 7.975 | 9,724,351 | 7.8400 | 3.00% |
| 2007-05-09 | 0 | 16.64 | 16.60 | 16.62 | 15.62 | 16.64 | 2,382,000 | 38,371,650 | 16.109 | 7.609 | 7.591 | 7.600 | 7.143 | 7.609 | 5,208,916 | 7.3665 | 7.49% |
| 2007-05-08 | 0 | 15.48 | 15.38 | 15.48 | 15.18 | 15.62 | 2,082,179 | 32,158,215 | 15.445 | 7.079 | 7.033 | 7.079 | 6.942 | 7.143 | 4,553,273 | 7.0627 | 1.98% |
| 2007-05-07 | 0 | 15.18 | 15.16 | 15.20 | 15.00 | 15.18 | 1,737,500 | 26,307,500 | 15.141 | 6.942 | 6.933 | 6.951 | 6.859 | 6.942 | 3,799,535 | 6.9239 | 1.20% |
| 2007-05-04 | 0 | 15.00 | 14.98 | 15.00 | 14.54 | 15.80 | 4,752,438 | 71,527,648 | 15.051 | 6.859 | 6.850 | 6.859 | 6.649 | 7.225 | 10,392,549 | 6.8826 | -1.96% |
| 2007-05-03 | 0 | 15.30 | 15.10 | 15.30 | 13.90 | 15.58 | 2,994,690 | 44,686,387 | 14.922 | 6.997 | 6.905 | 6.997 | 6.356 | 7.125 | 6,548,736 | 6.8237 | 11.11% |
| 2007-05-02 | 0 | 14.22 | 14.22 | 14.34 | 14.12 | 14.40 | 2,757,900 | 39,195,330 | 14.212 | 6.297 | 6.297 | 6.350 | 6.253 | 6.377 | 6,228,017 | 6.2934 | 0.28% |
| 2007-04-30 | 0 | 14.18 | 14.14 | 14.18 | 13.90 | 15.12 | 3,505,422 | 49,320,374 | 14.070 | 6.279 | 6.261 | 6.279 | 6.155 | 6.695 | 7,916,106 | 6.2304 | 3.05% |
| 2007-04-27 | 0 | 13.76 | 13.72 | 13.78 | 13.50 | 13.80 | 1,820,752 | 24,916,447 | 13.685 | 6.093 | 6.076 | 6.102 | 5.978 | 6.111 | 4,111,706 | 6.0599 | 0.15% |
| 2007-04-26 | 0 | 13.74 | 14.00 | - | 13.24 | 14.00 | 1,726,325 | 23,138,784 | 13.403 | 6.084 | 6.200 | - | 5.863 | 6.200 | 3,898,467 | 5.9354 | 3.78% |
| 2007-04-25 | 0 | 13.24 | 13.22 | 13.28 | 13.10 | 13.70 | 5,515,500 | 73,708,040 | 13.364 | 5.863 | 5.854 | 5.881 | 5.801 | 6.067 | 12,455,356 | 5.9178 | -0.60% |
| 2007-04-24 | 0 | 13.32 | 13.32 | 13.36 | 13.20 | 13.50 | 335,000 | 4,499,645 | 13.432 | 5.898 | 5.898 | 5.916 | 5.845 | 5.978 | 756,512 | 5.9479 | -1.19% |
| 2007-04-23 | 0 | 13.48 | 13.46 | 13.48 | 13.40 | 13.84 | 834,752 | 11,391,008 | 13.646 | 5.969 | 5.960 | 5.969 | 5.934 | 6.129 | 1,885,075 | 6.0427 | 0.00% |
| 2007-04-20 | 0 | 13.48 | 13.48 | 13.50 | 13.42 | 13.92 | 1,355,000 | 18,313,315 | 13.515 | 5.969 | 5.969 | 5.978 | 5.943 | 6.164 | 3,059,923 | 5.9849 | 0.45% |
| 2007-04-19 | 0 | 13.42 | 13.40 | 13.42 | 13.10 | 14.10 | 2,136,000 | 28,572,020 | 13.376 | 5.943 | 5.934 | 5.943 | 5.801 | 6.244 | 4,823,614 | 5.9234 | -4.01% |
| 2007-04-18 | 0 | 13.98 | 13.72 | 13.98 | 13.52 | 14.16 | 2,455,200 | 34,178,094 | 13.921 | 6.191 | 6.076 | 6.191 | 5.987 | 6.270 | 5,544,446 | 6.1644 | 3.56% |
| 2007-04-17 | 0 | 13.50 | 13.36 | 13.50 | 12.80 | 13.50 | 1,594,314 | 20,996,587 | 13.170 | 5.978 | 5.916 | 5.978 | 5.668 | 5.978 | 3,600,353 | 5.8318 | 5.47% |
| 2007-04-16 | 0 | 12.80 | 12.78 | 12.96 | 12.74 | 13.20 | 1,712,877 | 22,157,126 | 12.936 | 5.668 | 5.659 | 5.739 | 5.642 | 5.845 | 3,868,098 | 5.7282 | 0.31% |
| 2007-04-13 | 0 | 12.76 | 12.76 | 12.78 | 12.76 | 13.00 | 1,550,000 | 19,984,290 | 12.893 | 5.650 | 5.650 | 5.659 | 5.650 | 5.757 | 3,500,281 | 5.7093 | -1.85% |
| 2007-04-12 | 0 | 13.00 | 12.98 | 13.00 | 12.84 | 13.08 | 2,300,029 | 29,900,501 | 13.000 | 5.757 | 5.748 | 5.757 | 5.686 | 5.792 | 5,194,032 | 5.7567 | -2.11% |
| 2007-04-11 | 0 | 13.28 | 13.42 | 13.44 | 13.28 | 13.80 | 3,521,113 | 47,680,124 | 13.541 | 5.881 | 5.943 | 5.952 | 5.881 | 6.111 | 7,951,540 | 5.9963 | -1.78% |
| 2007-04-10 | 0 | 13.52 | 13.50 | 13.52 | 13.30 | 15.80 | 7,404,128 | 100,257,582 | 13.541 | 5.987 | 5.978 | 5.987 | 5.890 | 6.997 | 16,720,343 | 5.9961 | 1.65% |
| 2007-04-04 | 0 | 13.30 | 13.28 | 13.48 | 12.08 | 13.50 | 4,798,062 | 62,657,043 | 13.059 | 5.890 | 5.881 | 5.969 | 5.349 | 5.978 | 10,835,205 | 5.7827 | 12.52% |
| 2007-04-03 | 0 | 11.82 | 11.82 | 11.92 | 11.64 | 12.00 | 4,424,376 | 52,133,267 | 11.783 | 5.234 | 5.234 | 5.278 | 5.154 | 5.314 | 9,991,330 | 5.2179 | 4.60% |
| 2007-04-02 | 0 | 11.30 | 11.28 | 11.30 | 11.26 | 11.76 | 937,376 | 10,731,482 | 11.448 | 5.004 | 4.995 | 5.004 | 4.986 | 5.208 | 2,116,826 | 5.0696 | 0.00% |
| 2007-03-30 | 0 | 11.30 | 11.24 | 11.30 | 11.16 | 11.48 | 464,500 | 5,225,140 | 11.249 | 5.004 | 4.977 | 5.004 | 4.942 | 5.084 | 1,048,955 | 4.9813 | 0.00% |
| 2007-03-29 | 0 | 11.30 | 11.26 | 11.34 | 11.16 | 11.72 | 4,018,785 | 45,886,889 | 11.418 | 5.004 | 4.986 | 5.022 | 4.942 | 5.190 | 9,075,406 | 5.0562 | 1.07% |
| 2007-03-28 | 0 | 11.18 | 11.20 | 11.28 | 10.74 | 11.32 | 1,832,956 | 20,244,359 | 11.045 | 4.951 | 4.960 | 4.995 | 4.756 | 5.013 | 4,139,266 | 4.8908 | 2.01% |
| 2007-03-27 | 0 | 10.96 | 10.94 | 10.96 | 10.86 | 11.00 | 634,500 | 6,965,450 | 10.978 | 4.853 | 4.844 | 4.853 | 4.809 | 4.871 | 1,432,857 | 4.8612 | -0.36% |
| 2007-03-26 | 0 | 11.00 | 10.98 | 11.00 | 10.86 | 11.02 | 1,566,500 | 17,210,270 | 10.986 | 4.871 | 4.862 | 4.871 | 4.809 | 4.880 | 3,537,543 | 4.8650 | 2.23% |
| 2007-03-23 | 0 | 10.76 | 10.74 | 10.76 | 10.50 | 10.90 | 1,439,376 | 15,460,581 | 10.741 | 4.765 | 4.756 | 4.765 | 4.650 | 4.827 | 3,250,465 | 4.7564 | 2.09% |
| 2007-03-22 | 0 | 10.54 | 10.50 | 10.54 | 10.42 | 10.80 | 1,600,500 | 16,935,900 | 10.582 | 4.667 | 4.650 | 4.667 | 4.614 | 4.782 | 3,614,323 | 4.6858 | -0.19% |
| 2007-03-21 | 0 | 10.56 | 10.56 | 10.62 | 10.50 | 10.74 | 957,300 | 10,177,732 | 10.632 | 4.676 | 4.676 | 4.703 | 4.650 | 4.756 | 2,161,819 | 4.7079 | 0.57% |
| 2007-03-20 | 0 | 10.50 | 10.50 | 10.58 | 10.48 | 10.76 | 845,500 | 8,927,970 | 10.559 | 4.650 | 4.650 | 4.685 | 4.641 | 4.765 | 1,909,347 | 4.6759 | 0.77% |
| 2007-03-19 | 0 | 10.42 | 10.40 | 10.48 | 10.32 | 10.48 | 253,000 | 2,634,510 | 10.413 | 4.614 | 4.605 | 4.641 | 4.570 | 4.641 | 571,336 | 4.6111 | 0.00% |
| 2007-03-16 | 0 | 10.42 | 10.42 | 10.46 | 10.18 | 10.60 | 476,600 | 5,001,668 | 10.494 | 4.614 | 4.614 | 4.632 | 4.508 | 4.694 | 1,076,280 | 4.6472 | -1.51% |
| 2007-03-15 | 0 | 10.58 | 10.58 | 10.60 | 10.48 | 10.84 | 888,000 | 9,392,800 | 10.577 | 4.685 | 4.685 | 4.694 | 4.641 | 4.800 | 2,005,323 | 4.6839 | -2.40% |
| 2007-03-14 | 0 | 10.84 | 10.64 | 10.84 | 10.28 | 10.98 | 2,202,500 | 23,327,780 | 10.592 | 4.800 | 4.712 | 4.800 | 4.552 | 4.862 | 4,973,787 | 4.6901 | 1.31% |
| 2007-03-13 | 0 | 10.70 | 10.70 | 10.78 | 10.08 | 10.76 | 11,680,769 | 120,763,856 | 10.339 | 4.738 | 4.738 | 4.774 | 4.464 | 4.765 | 26,378,051 | 4.5782 | 6.15% |
| 2007-03-12 | 0 | 10.08 | 10.10 | 10.14 | 9.980 | 10.24 | 1,070,500 | 10,836,780 | 10.123 | 4.464 | 4.472 | 4.490 | 4.419 | 4.534 | 2,417,452 | 4.4827 | 0.80% |
| 2007-03-09 | 0 | 10.00 | 9.940 | 10.00 | 9.980 | 10.38 | 1,941,376 | 19,608,493 | 10.100 | 4.428 | 4.402 | 4.428 | 4.419 | 4.596 | 4,384,105 | 4.4726 | -1.96% |
| 2007-03-08 | 0 | 10.20 | 10.18 | 10.20 | 9.990 | 10.50 | 1,506,000 | 15,368,905 | 10.205 | 4.517 | 4.508 | 4.517 | 4.424 | 4.650 | 3,400,919 | 4.5190 | -0.97% |
| 2007-03-07 | 0 | 10.30 | 10.28 | 10.30 | 10.20 | 10.72 | 3,474,004 | 35,737,513 | 10.287 | 4.561 | 4.552 | 4.561 | 4.517 | 4.747 | 7,845,156 | 4.5554 | -3.74% |
| 2007-03-06 | 0 | 10.70 | 10.68 | 10.72 | 10.60 | 11.70 | 1,467,000 | 15,777,926 | 10.755 | 4.738 | 4.729 | 4.747 | 4.694 | 5.181 | 3,312,847 | 4.7626 | 1.71% |
| 2007-03-05 | 0 | 10.52 | 10.50 | 10.58 | 10.50 | 10.86 | 2,066,500 | 22,109,370 | 10.699 | 4.658 | 4.650 | 4.685 | 4.650 | 4.809 | 4,666,666 | 4.7377 | -2.59% |
| 2007-03-02 | 0 | 10.80 | 10.78 | 10.80 | 10.80 | 11.10 | 2,747,000 | 29,939,710 | 10.899 | 4.782 | 4.774 | 4.782 | 4.782 | 4.915 | 6,203,402 | 4.8263 | 0.00% |
| 2007-03-01 | 0 | 10.80 | 10.70 | 10.72 | 10.50 | 11.10 | 1,300,355 | 13,862,049 | 10.660 | 4.782 | 4.738 | 4.747 | 4.650 | 4.915 | 2,936,522 | 4.7206 | -1.82% |
| 2007-02-28 | 0 | 11.00 | 11.00 | 11.02 | 9.900 | 11.80 | 2,620,500 | 29,252,439 | 11.163 | 4.871 | 4.871 | 4.880 | 4.384 | 5.225 | 5,917,734 | 4.9432 | -2.14% |
| 2007-02-27 | 0 | 11.24 | 11.18 | 11.24 | 10.80 | 12.10 | 1,064,000 | 12,018,700 | 11.296 | 4.977 | 4.951 | 4.977 | 4.782 | 5.358 | 2,402,774 | 5.0020 | -5.70% |
| 2007-02-26 | 0 | 11.92 | 11.90 | 12.00 | 11.84 | 12.20 | 516,900 | 6,221,820 | 12.037 | 5.278 | 5.270 | 5.314 | 5.243 | 5.402 | 1,167,287 | 5.3302 | -2.30% |
| 2007-02-23 | 0 | 12.20 | 12.18 | 12.20 | 12.18 | 12.82 | 404,500 | 5,064,110 | 12.519 | 5.402 | 5.394 | 5.402 | 5.394 | 5.677 | 913,461 | 5.5439 | -1.77% |
| 2007-02-22 | 0 | 12.42 | 12.48 | 12.50 | 12.12 | 12.50 | 692,150 | 8,500,440 | 12.281 | 5.500 | 5.526 | 5.535 | 5.367 | 5.535 | 1,563,045 | 5.4384 | 0.16% |
| 2007-02-21 | 0 | 12.40 | 12.38 | 12.40 | 12.00 | 12.50 | 385,245 | 4,752,550 | 12.336 | 5.491 | 5.482 | 5.491 | 5.314 | 5.535 | 869,978 | 5.4628 | 1.97% |
| 2007-02-16 | 0 | 12.16 | 12.16 | 12.24 | 11.98 | 12.30 | 206,770 | 2,494,810 | 12.066 | 5.385 | 5.385 | 5.420 | 5.305 | 5.447 | 466,938 | 5.3429 | -0.82% |
| 2007-02-15 | 0 | 12.26 | 12.18 | 12.26 | 11.80 | 12.28 | 1,562,942 | 19,035,237 | 12.179 | 5.429 | 5.394 | 5.429 | 5.225 | 5.438 | 3,529,508 | 5.3932 | 2.34% |
| 2007-02-14 | 0 | 11.98 | 11.96 | 11.98 | 11.84 | 12.44 | 572,814 | 6,916,306 | 12.074 | 5.305 | 5.296 | 5.305 | 5.243 | 5.509 | 1,293,555 | 5.3467 | -0.17% |
| 2007-02-13 | 0 | 12.00 | 12.00 | 12.08 | 11.74 | 12.50 | 1,451,661 | 17,434,628 | 12.010 | 5.314 | 5.314 | 5.349 | 5.199 | 5.535 | 3,278,208 | 5.3183 | -2.91% |
| 2007-02-12 | 0 | 12.36 | 12.34 | 12.36 | 12.20 | 12.50 | 542,773 | 6,699,879 | 12.344 | 5.473 | 5.464 | 5.473 | 5.402 | 5.535 | 1,225,715 | 5.4661 | 0.49% |
| 2007-02-09 | 0 | 12.30 | 12.26 | 12.30 | 12.10 | 12.70 | 682,314 | 8,414,808 | 12.333 | 5.447 | 5.429 | 5.447 | 5.358 | 5.624 | 1,540,833 | 5.4612 | -1.44% |
| 2007-02-08 | 0 | 12.48 | 12.46 | 12.48 | 12.20 | 12.70 | 1,168,000 | 14,597,230 | 12.498 | 5.526 | 5.518 | 5.526 | 5.402 | 5.624 | 2,637,631 | 5.5342 | -2.19% |
| 2007-02-07 | 0 | 12.76 | 12.62 | 12.76 | 12.00 | 12.78 | 1,291,376 | 16,002,465 | 12.392 | 5.650 | 5.588 | 5.650 | 5.314 | 5.659 | 2,916,245 | 5.4874 | 3.74% |
| 2007-02-06 | 0 | 12.30 | 12.30 | 12.38 | 11.70 | 12.44 | 2,392,314 | 28,538,999 | 11.929 | 5.447 | 5.447 | 5.482 | 5.181 | 5.509 | 5,402,434 | 5.2826 | 3.36% |
| 2007-02-05 | 0 | 11.90 | 11.84 | 11.90 | 11.60 | 12.00 | 2,069,500 | 24,595,020 | 11.885 | 5.270 | 5.243 | 5.270 | 5.137 | 5.314 | 4,673,440 | 5.2627 | 2.59% |
| 2007-02-02 | 0 | 11.60 | 11.52 | 11.60 | 11.48 | 11.70 | 449,380 | 5,237,706 | 11.655 | 5.137 | 5.101 | 5.137 | 5.084 | 5.181 | 1,014,811 | 5.1613 | -0.68% |
| 2007-02-01 | 0 | 11.68 | 11.48 | 11.68 | 11.30 | 11.70 | 1,925,314 | 22,253,402 | 11.558 | 5.172 | 5.084 | 5.172 | 5.004 | 5.181 | 4,347,833 | 5.1183 | -0.17% |
| 2007-01-31 | 0 | 11.70 | 11.66 | 11.70 | 11.24 | 11.78 | 1,960,535 | 22,682,827 | 11.570 | 5.181 | 5.163 | 5.181 | 4.977 | 5.216 | 4,427,371 | 5.1233 | 1.04% |
| 2007-01-30 | 0 | 11.58 | 11.58 | 11.60 | 11.40 | 11.70 | 2,052,000 | 23,638,623 | 11.520 | 5.128 | 5.128 | 5.137 | 5.048 | 5.181 | 4,633,921 | 5.1012 | 2.84% |
| 2007-01-29 | 0 | 11.26 | 11.26 | 11.34 | 11.22 | 11.58 | 1,130,252 | 12,819,498 | 11.342 | 4.986 | 4.986 | 5.022 | 4.968 | 5.128 | 2,552,387 | 5.0226 | 0.18% |
| 2007-01-26 | 0 | 11.24 | 11.22 | 11.24 | 11.22 | 11.48 | 2,345,500 | 26,623,032 | 11.351 | 4.977 | 4.968 | 4.977 | 4.968 | 5.084 | 5,296,716 | 5.0263 | -2.94% |
| 2007-01-25 | 0 | 11.58 | 11.58 | 11.68 | 11.28 | 11.82 | 1,461,000 | 16,951,330 | 11.603 | 5.128 | 5.128 | 5.172 | 4.995 | 5.234 | 3,299,298 | 5.1379 | 0.70% |
| 2007-01-24 | 0 | 11.50 | 11.50 | 11.70 | 11.50 | 11.76 | 904,442 | 10,540,228 | 11.654 | 5.092 | 5.092 | 5.181 | 5.092 | 5.208 | 2,042,453 | 5.1606 | 0.52% |
| 2007-01-23 | 0 | 11.44 | 11.40 | 11.50 | 11.12 | 11.64 | 639,500 | 7,291,000 | 11.401 | 5.066 | 5.048 | 5.092 | 4.924 | 5.154 | 1,444,148 | 5.0487 | -1.38% |
| 2007-01-22 | 0 | 11.60 | 11.60 | 11.66 | 11.14 | 11.76 | 1,201,600 | 13,773,020 | 11.462 | 5.137 | 5.137 | 5.163 | 4.933 | 5.208 | 2,713,509 | 5.0757 | 1.75% |
| 2007-01-19 | 0 | 11.40 | 11.36 | 11.42 | 11.06 | 11.78 | 1,298,500 | 14,599,010 | 11.243 | 5.048 | 5.030 | 5.057 | 4.898 | 5.216 | 2,932,333 | 4.9786 | -3.23% |
| 2007-01-18 | 0 | 11.78 | 11.78 | 11.80 | 11.60 | 12.14 | 2,139,452 | 25,519,839 | 11.928 | 5.216 | 5.216 | 5.225 | 5.137 | 5.376 | 4,831,409 | 5.2821 | 2.43% |
| 2007-01-17 | 0 | 11.50 | 11.50 | 11.54 | 10.72 | 11.62 | 2,978,400 | 33,531,120 | 11.258 | 5.092 | 5.092 | 5.110 | 4.747 | 5.146 | 6,725,960 | 4.9853 | 4.93% |
| 2007-01-16 | 0 | 10.96 | 10.94 | 10.96 | 10.88 | 11.20 | 1,096,900 | 12,021,700 | 10.960 | 4.853 | 4.844 | 4.853 | 4.818 | 4.960 | 2,477,070 | 4.8532 | 0.74% |
| 2007-01-15 | 0 | 10.88 | 10.80 | 10.88 | 10.74 | 10.98 | 893,500 | 9,695,370 | 10.851 | 4.818 | 4.782 | 4.818 | 4.756 | 4.862 | 2,017,743 | 4.8051 | 1.49% |
| 2007-01-12 | 0 | 10.72 | 10.70 | 10.72 | 10.42 | 10.74 | 1,819,128 | 19,268,127 | 10.592 | 4.747 | 4.738 | 4.747 | 4.614 | 4.756 | 4,108,039 | 4.6903 | 3.68% |
| 2007-01-11 | 0 | 10.34 | 10.34 | 10.36 | 10.34 | 10.54 | 668,983 | 6,943,067 | 10.379 | 4.579 | 4.579 | 4.588 | 4.579 | 4.667 | 1,510,728 | 4.5958 | -0.19% |
| 2007-01-10 | 0 | 10.36 | 10.36 | 10.38 | 10.24 | 10.44 | 886,500 | 9,182,220 | 10.358 | 4.588 | 4.588 | 4.596 | 4.534 | 4.623 | 2,001,935 | 4.5867 | -0.77% |
| 2007-01-09 | 0 | 10.44 | 10.44 | 10.50 | 10.20 | 10.50 | 886,690 | 9,216,121 | 10.394 | 4.623 | 4.623 | 4.650 | 4.517 | 4.650 | 2,002,364 | 4.6026 | 0.38% |
| 2007-01-08 | 0 | 10.40 | 10.40 | 10.42 | 10.30 | 10.44 | 1,449,000 | 15,042,630 | 10.381 | 4.605 | 4.605 | 4.614 | 4.561 | 4.623 | 3,272,199 | 4.5971 | 0.00% |
| 2007-01-05 | 0 | 10.40 | 10.38 | 10.40 | 10.20 | 10.44 | 1,421,876 | 14,663,573 | 10.313 | 4.605 | 4.596 | 4.605 | 4.517 | 4.623 | 3,210,946 | 4.5667 | 1.56% |
| 2007-01-04 | 0 | 10.24 | 10.18 | 10.28 | 10.10 | 10.58 | 1,665,000 | 17,191,810 | 10.325 | 4.534 | 4.508 | 4.552 | 4.472 | 4.685 | 3,759,980 | 4.5723 | -1.54% |
| 2007-01-03 | 0 | 10.40 | 10.40 | 10.42 | 10.36 | 10.60 | 486,000 | 5,071,210 | 10.435 | 4.605 | 4.605 | 4.614 | 4.588 | 4.694 | 1,097,508 | 4.6207 | 0.58% |
| 2007-01-02 | 0 | 10.34 | 10.34 | 10.36 | 10.26 | 10.52 | 664,876 | 6,875,836 | 10.342 | 4.579 | 4.579 | 4.588 | 4.543 | 4.658 | 1,501,454 | 4.5795 | -1.34% |
| 2006-12-29 | 0 | 10.48 | 10.36 | 10.48 | 10.10 | 10.60 | 437,500 | 4,521,050 | 10.334 | 4.641 | 4.588 | 4.641 | 4.472 | 4.694 | 987,983 | 4.5760 | 0.00% |
| 2006-12-28 | 0 | 10.48 | 10.40 | 10.48 | 10.30 | 10.70 | 1,274,376 | 13,395,216 | 10.511 | 4.641 | 4.605 | 4.641 | 4.561 | 4.738 | 2,877,855 | 4.6546 | -0.57% |
| 2006-12-27 | 0 | 10.54 | 10.54 | 10.56 | 10.20 | 10.54 | 582,690 | 6,059,460 | 10.399 | 4.667 | 4.667 | 4.676 | 4.517 | 4.667 | 1,315,857 | 4.6050 | 2.93% |
| 2006-12-22 | 0 | 10.24 | 10.20 | 10.30 | 10.20 | 10.40 | 258,000 | 2,652,950 | 10.283 | 4.534 | 4.517 | 4.561 | 4.517 | 4.605 | 582,627 | 4.5534 | 0.39% |
| 2006-12-21 | 0 | 10.20 | 10.22 | 10.30 | 10.14 | 10.46 | 966,740 | 9,918,554 | 10.260 | 4.517 | 4.526 | 4.561 | 4.490 | 4.632 | 2,183,137 | 4.5433 | -2.11% |
| 2006-12-20 | 0 | 10.42 | 10.42 | 10.44 | 10.20 | 10.48 | 1,316,819 | 13,620,333 | 10.343 | 4.614 | 4.614 | 4.623 | 4.517 | 4.641 | 2,973,701 | 4.5803 | 2.76% |
| 2006-12-19 | 0 | 10.14 | 10.12 | 10.30 | 10.10 | 10.62 | 2,154,125 | 22,649,888 | 10.515 | 4.490 | 4.481 | 4.561 | 4.472 | 4.703 | 4,864,544 | 4.6561 | -3.24% |
| 2006-12-18 | 0 | 10.48 | 10.48 | 10.58 | 10.48 | 10.70 | 715,018 | 7,602,403 | 10.632 | 4.641 | 4.641 | 4.685 | 4.641 | 4.738 | 1,614,687 | 4.7083 | -2.06% |
| 2006-12-15 | 0 | 10.70 | 10.66 | 10.70 | 10.60 | 10.80 | 425,938 | 4,565,250 | 10.718 | 4.738 | 4.720 | 4.738 | 4.694 | 4.782 | 961,873 | 4.7462 | 0.38% |
| 2006-12-14 | 0 | 10.66 | 10.60 | 10.66 | 10.48 | 10.66 | 1,758,052 | 18,602,806 | 10.581 | 4.720 | 4.694 | 4.720 | 4.641 | 4.720 | 3,970,114 | 4.6857 | 1.33% |
| 2006-12-13 | 0 | 10.52 | 10.50 | 10.52 | 10.22 | 10.60 | 1,405,500 | 14,719,260 | 10.473 | 4.658 | 4.650 | 4.658 | 4.526 | 4.694 | 3,173,965 | 4.6375 | 0.38% |
| 2006-12-12 | 0 | 10.48 | 10.48 | 10.50 | 10.40 | 10.52 | 662,938 | 6,932,390 | 10.457 | 4.641 | 4.641 | 4.650 | 4.605 | 4.658 | 1,497,077 | 4.6306 | 0.00% |
| 2006-12-11 | 0 | 10.48 | 10.46 | 10.48 | 10.34 | 10.48 | 718,500 | 7,482,040 | 10.413 | 4.641 | 4.632 | 4.641 | 4.579 | 4.641 | 1,622,550 | 4.6113 | 1.95% |
| 2006-12-08 | 0 | 10.28 | 10.24 | 10.28 | 9.960 | 10.30 | 1,266,900 | 12,937,280 | 10.212 | 4.552 | 4.534 | 4.552 | 4.411 | 4.561 | 2,860,972 | 4.5220 | 1.58% |
| 2006-12-07 | 0 | 10.12 | 10.12 | 10.16 | 9.960 | 10.50 | 1,447,790 | 14,622,239 | 10.100 | 4.481 | 4.481 | 4.499 | 4.411 | 4.650 | 3,269,466 | 4.4724 | -2.69% |
| 2006-12-06 | 0 | 10.40 | 10.38 | 10.40 | 9.900 | 10.60 | 7,588,128 | 74,672,845 | 9.8407 | 4.605 | 4.596 | 4.605 | 4.384 | 4.694 | 17,135,861 | 4.3577 | 7.00% |
| 2006-12-05 | 0 | 9.720 | 9.710 | 9.750 | 9.630 | 9.800 | 2,029,690 | 19,663,496 | 9.6879 | 4.304 | 4.300 | 4.318 | 4.264 | 4.340 | 4,583,540 | 4.2900 | 1.04% |
| 2006-12-04 | 0 | 9.620 | 9.620 | 9.740 | 9.610 | 9.790 | 1,240,000 | 12,082,655 | 9.7441 | 4.260 | 4.260 | 4.313 | 4.256 | 4.335 | 2,800,225 | 4.3149 | -1.33% |
| 2006-12-01 | 0 | 9.750 | 9.750 | 9.780 | 9.600 | 9.850 | 421,500 | 4,115,555 | 9.7641 | 4.318 | 4.318 | 4.331 | 4.251 | 4.362 | 951,851 | 4.3237 | 1.56% |
| 2006-11-30 | 0 | 9.600 | 9.600 | 9.620 | 9.550 | 9.910 | 2,123,840 | 20,479,443 | 9.6426 | 4.251 | 4.251 | 4.260 | 4.229 | 4.388 | 4,796,153 | 4.2700 | -3.52% |
| 2006-11-29 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.06 | 1,192,020 | 11,811,750 | 9.9090 | 4.406 | 4.384 | 4.406 | 4.362 | 4.455 | 2,691,875 | 4.3879 | 3.54% |
| 2006-11-28 | 0 | 9.610 | 9.610 | 9.620 | 9.380 | 9.800 | 2,587,500 | 25,311,773 | 9.7823 | 4.256 | 4.256 | 4.260 | 4.154 | 4.340 | 5,843,212 | 4.3318 | -3.51% |
| 2006-11-27 | 0 | 9.960 | 9.950 | 9.960 | 9.830 | 10.08 | 1,758,200 | 17,524,207 | 9.9671 | 4.411 | 4.406 | 4.411 | 4.353 | 4.464 | 3,970,448 | 4.4137 | -1.19% |
| 2006-11-24 | 0 | 10.08 | 10.08 | 10.10 | 9.990 | 10.12 | 509,500 | 5,139,255 | 10.087 | 4.464 | 4.464 | 4.472 | 4.424 | 4.481 | 1,150,576 | 4.4667 | 0.00% |
| 2006-11-23 | 0 | 10.08 | 10.08 | 10.10 | 9.900 | 10.20 | 1,311,894 | 13,171,730 | 10.040 | 4.464 | 4.464 | 4.472 | 4.384 | 4.517 | 2,962,580 | 4.4460 | -0.79% |
| 2006-11-22 | 0 | 10.16 | 10.18 | 10.20 | 9.750 | 10.18 | 2,158,532 | 21,614,719 | 10.014 | 4.499 | 4.508 | 4.517 | 4.318 | 4.508 | 4,874,497 | 4.4342 | 3.78% |
| 2006-11-21 | 0 | 9.790 | 9.790 | 9.800 | 9.750 | 9.880 | 815,500 | 8,017,285 | 9.8311 | 4.335 | 4.335 | 4.340 | 4.318 | 4.375 | 1,841,600 | 4.3534 | -0.91% |
| 2006-11-20 | 0 | 9.880 | 9.870 | 9.880 | 9.720 | 9.970 | 1,666,660 | 16,456,240 | 9.8738 | 4.375 | 4.371 | 4.375 | 4.304 | 4.415 | 3,763,728 | 4.3723 | -0.90% |
| 2006-11-17 | 0 | 9.970 | 9.960 | 9.970 | 9.920 | 10.10 | 1,513,390 | 15,123,555 | 9.9932 | 4.415 | 4.411 | 4.415 | 4.393 | 4.472 | 3,417,607 | 4.4252 | -0.89% |
| 2006-11-16 | 0 | 10.06 | 10.12 | 10.16 | 9.980 | 10.50 | 1,290,500 | 13,015,880 | 10.086 | 4.455 | 4.481 | 4.499 | 4.419 | 4.650 | 2,914,267 | 4.4663 | -0.20% |
| 2006-11-15 | 0 | 10.08 | 10.08 | 10.10 | 10.06 | 10.26 | 1,269,000 | 12,863,298 | 10.137 | 4.464 | 4.464 | 4.472 | 4.455 | 4.543 | 2,865,714 | 4.4887 | -0.98% |
| 2006-11-14 | 0 | 10.18 | 10.14 | 10.18 | 10.14 | 10.32 | 2,053,550 | 21,005,672 | 10.229 | 4.508 | 4.490 | 4.508 | 4.490 | 4.570 | 4,637,421 | 4.5296 | 0.00% |
| 2006-11-13 | 0 | 10.18 | 10.18 | 10.26 | 10.10 | 10.32 | 1,639,760 | 16,788,906 | 10.239 | 4.508 | 4.508 | 4.543 | 4.472 | 4.570 | 3,702,982 | 4.5339 | -2.12% |
| 2006-11-10 | 0 | 10.40 | 10.36 | 10.38 | 10.28 | 10.58 | 1,360,760 | 14,131,484 | 10.385 | 4.605 | 4.588 | 4.596 | 4.552 | 4.685 | 3,072,931 | 4.5987 | -2.07% |
| 2006-11-09 | 0 | 10.62 | 10.58 | 10.62 | 10.54 | 10.70 | 865,000 | 9,168,280 | 10.599 | 4.703 | 4.685 | 4.703 | 4.667 | 4.738 | 1,953,383 | 4.6935 | 1.14% |
| 2006-11-08 | 0 | 10.50 | 10.40 | 10.50 | 10.28 | 10.88 | 1,181,500 | 12,459,420 | 10.545 | 4.650 | 4.605 | 4.650 | 4.552 | 4.818 | 2,668,118 | 4.6697 | 1.55% |
| 2006-11-07 | 0 | 10.34 | 10.34 | 10.50 | 10.26 | 10.74 | 846,020 | 8,987,505 | 10.623 | 4.579 | 4.579 | 4.650 | 4.543 | 4.756 | 1,910,521 | 4.7042 | -3.36% |
| 2006-11-06 | 0 | 10.70 | 10.70 | 10.72 | 10.44 | 10.74 | 823,000 | 8,744,650 | 10.625 | 4.738 | 4.738 | 4.747 | 4.623 | 4.756 | 1,858,537 | 4.7051 | 2.49% |
| 2006-11-03 | 0 | 10.44 | 10.44 | 10.56 | 10.30 | 10.70 | 307,678 | 3,237,229 | 10.521 | 4.623 | 4.623 | 4.676 | 4.561 | 4.738 | 694,813 | 4.6591 | -2.43% |
| 2006-11-02 | 0 | 10.70 | 10.70 | 10.72 | 10.30 | 10.72 | 524,530 | 5,524,909 | 10.533 | 4.738 | 4.738 | 4.747 | 4.561 | 4.747 | 1,184,518 | 4.6643 | -0.37% |
| 2006-11-01 | 0 | 10.74 | 10.74 | 10.76 | 10.58 | 10.78 | 1,304,010 | 13,967,387 | 10.711 | 4.756 | 4.756 | 4.765 | 4.685 | 4.774 | 2,944,776 | 4.7431 | 0.56% |
| 2006-10-31 | 0 | 10.68 | 10.66 | 10.68 | 10.30 | 10.76 | 1,829,000 | 19,375,390 | 10.593 | 4.729 | 4.720 | 4.729 | 4.561 | 4.765 | 4,130,332 | 4.6910 | 1.71% |
| 2006-10-27 | 0 | 10.50 | 10.46 | 10.50 | 10.08 | 10.56 | 1,648,340 | 17,093,084 | 10.370 | 4.650 | 4.632 | 4.650 | 4.464 | 4.676 | 3,722,357 | 4.5920 | 3.14% |
| 2006-10-26 | 0 | 10.18 | 10.18 | 10.20 | 9.980 | 10.18 | 430,000 | 4,319,700 | 10.046 | 4.508 | 4.508 | 4.517 | 4.419 | 4.508 | 971,046 | 4.4485 | 0.99% |
| 2006-10-25 | 0 | 10.08 | 10.08 | 10.12 | 10.02 | 10.14 | 393,500 | 3,970,270 | 10.090 | 4.464 | 4.464 | 4.481 | 4.437 | 4.490 | 888,620 | 4.4679 | -1.95% |
| 2006-10-24 | 0 | 10.28 | 10.20 | 10.28 | 10.12 | 10.30 | 392,500 | 4,022,720 | 10.249 | 4.552 | 4.517 | 4.552 | 4.481 | 4.561 | 886,362 | 4.5385 | 0.78% |
| 2006-10-23 | 0 | 10.20 | 10.20 | 10.24 | 10.08 | 10.26 | 464,500 | 4,732,330 | 10.188 | 4.517 | 4.517 | 4.534 | 4.464 | 4.543 | 1,048,955 | 4.5115 | 1.39% |
| 2006-10-20 | 0 | 10.06 | 10.06 | 10.10 | 9.900 | 10.10 | 523,500 | 5,242,800 | 10.015 | 4.455 | 4.455 | 4.472 | 4.384 | 4.472 | 1,182,192 | 4.4348 | 0.60% |
| 2006-10-19 | 0 | 10.00 | 10.00 | 10.04 | 9.800 | 10.28 | 820,500 | 8,188,485 | 9.9799 | 4.428 | 4.428 | 4.446 | 4.340 | 4.552 | 1,852,891 | 4.4193 | -1.96% |
| 2006-10-18 | 0 | 10.20 | 10.16 | 10.20 | 9.980 | 10.26 | 594,286 | 6,042,890 | 10.168 | 4.517 | 4.499 | 4.517 | 4.419 | 4.543 | 1,342,044 | 4.5028 | -0.58% |
| 2006-10-17 | 0 | 10.26 | 10.26 | 10.28 | 10.10 | 10.40 | 781,500 | 7,983,800 | 10.216 | 4.543 | 4.543 | 4.552 | 4.472 | 4.605 | 1,764,819 | 4.5239 | -1.54% |
| 2006-10-16 | 0 | 10.42 | 10.24 | 10.48 | 10.20 | 10.42 | 504,000 | 5,171,160 | 10.260 | 4.614 | 4.534 | 4.641 | 4.517 | 4.614 | 1,138,156 | 4.5435 | 2.36% |
| 2006-10-13 | 0 | 10.18 | 10.18 | 10.20 | 10.10 | 10.34 | 561,500 | 5,707,110 | 10.164 | 4.508 | 4.508 | 4.517 | 4.472 | 4.579 | 1,268,005 | 4.5009 | -0.20% |
| 2006-10-12 | 0 | 10.20 | 10.10 | 10.20 | 10.08 | 10.34 | 1,631,000 | 16,695,430 | 10.236 | 4.517 | 4.472 | 4.517 | 4.464 | 4.579 | 3,683,199 | 4.5329 | -1.35% |
| 2006-10-11 | 0 | 10.34 | 10.30 | 10.34 | 10.18 | 10.50 | 2,980,000 | 30,951,245 | 10.386 | 4.579 | 4.561 | 4.579 | 4.508 | 4.650 | 6,729,573 | 4.5993 | -0.58% |
| 2006-10-10 | 0 | 10.40 | 10.38 | 10.44 | 10.38 | 10.48 | 3,170,000 | 33,047,160 | 10.425 | 4.605 | 4.596 | 4.623 | 4.596 | 4.641 | 7,158,640 | 4.6164 | -0.19% |
| 2006-10-09 | 0 | 10.42 | 10.44 | 10.46 | 10.40 | 10.54 | 516,500 | 5,412,763 | 10.480 | 4.614 | 4.623 | 4.632 | 4.605 | 4.667 | 1,166,384 | 4.6406 | -1.70% |
| 2006-10-06 | 0 | 10.60 | 10.60 | 10.62 | 10.50 | 10.64 | 1,382,000 | 14,618,010 | 10.577 | 4.694 | 4.694 | 4.703 | 4.650 | 4.712 | 3,120,896 | 4.6839 | 0.76% |
| 2006-10-05 | 0 | 10.52 | 10.50 | 10.52 | 10.46 | 10.76 | 1,140,000 | 12,012,040 | 10.537 | 4.658 | 4.650 | 4.658 | 4.632 | 4.765 | 2,574,401 | 4.6660 | 0.38% |
| 2006-10-04 | 0 | 10.48 | 10.48 | 10.60 | 10.30 | 10.72 | 1,245,940 | 13,086,018 | 10.503 | 4.641 | 4.641 | 4.694 | 4.561 | 4.747 | 2,813,639 | 4.6509 | -2.24% |
| 2006-10-03 | 0 | 10.72 | 10.68 | 10.72 | 10.20 | 10.74 | 3,574,150 | 37,722,205 | 10.554 | 4.747 | 4.729 | 4.747 | 4.517 | 4.756 | 8,071,310 | 4.6736 | 3.88% |
| 2006-09-29 | 0 | 10.32 | 10.30 | 10.34 | 10.20 | 10.40 | 1,956,500 | 20,169,220 | 10.309 | 4.570 | 4.561 | 4.579 | 4.517 | 4.605 | 4,418,259 | 4.5650 | -0.77% |
| 2006-09-28 | 0 | 10.40 | 10.28 | 10.48 | 9.990 | 10.48 | 2,626,452 | 26,765,638 | 10.191 | 4.605 | 4.552 | 4.641 | 4.424 | 4.641 | 5,931,175 | 4.5127 | 4.10% |
| 2006-09-27 | 0 | 9.990 | 9.960 | 9.990 | 9.700 | 10.00 | 1,866,000 | 18,451,575 | 9.8883 | 4.424 | 4.411 | 4.424 | 4.295 | 4.428 | 4,213,887 | 4.3788 | 2.78% |
| 2006-09-26 | 0 | 9.720 | 9.720 | 9.730 | 9.500 | 9.850 | 2,482,500 | 24,113,245 | 9.7133 | 4.304 | 4.304 | 4.309 | 4.207 | 4.362 | 5,606,096 | 4.3013 | 1.04% |
| 2006-09-25 | 0 | 9.620 | 9.630 | 9.650 | 9.500 | 9.720 | 1,547,000 | 14,984,924 | 9.6864 | 4.260 | 4.264 | 4.273 | 4.207 | 4.304 | 3,493,507 | 4.2894 | -1.23% |
| 2006-09-22 | 0 | 9.740 | 9.740 | 9.750 | 9.700 | 9.850 | 1,578,500 | 15,413,430 | 9.7646 | 4.313 | 4.313 | 4.318 | 4.295 | 4.362 | 3,564,641 | 4.3240 | -0.20% |
| 2006-09-21 | 0 | 9.760 | 9.760 | 9.770 | 9.650 | 9.890 | 1,068,583 | 10,459,890 | 9.7886 | 4.322 | 4.322 | 4.326 | 4.273 | 4.380 | 2,413,123 | 4.3346 | 1.67% |
| 2006-09-20 | 0 | 9.600 | 9.590 | 9.620 | 9.310 | 9.660 | 986,230 | 9,457,488 | 9.5895 | 4.251 | 4.247 | 4.260 | 4.123 | 4.278 | 2,227,150 | 4.2465 | 1.48% |
| 2006-09-19 | 0 | 9.460 | 9.460 | 9.480 | 9.270 | 9.650 | 941,000 | 8,872,451 | 9.4287 | 4.189 | 4.189 | 4.198 | 4.105 | 4.273 | 2,125,010 | 4.1753 | -1.15% |
| 2006-09-18 | 0 | 9.570 | 9.550 | 9.580 | 9.570 | 9.750 | 782,360 | 7,553,994 | 9.6554 | 4.238 | 4.229 | 4.242 | 4.238 | 4.318 | 1,766,761 | 4.2756 | -0.52% |
| 2006-09-15 | 0 | 9.620 | 9.620 | 9.640 | 9.450 | 9.720 | 3,067,000 | 29,503,328 | 9.6196 | 4.260 | 4.260 | 4.269 | 4.185 | 4.304 | 6,926,041 | 4.2598 | -1.23% |
| 2006-09-14 | 0 | 9.740 | 9.680 | 9.740 | 9.600 | 9.800 | 1,567,000 | 15,199,400 | 9.6997 | 4.313 | 4.287 | 4.313 | 4.251 | 4.340 | 3,538,672 | 4.2952 | 0.31% |
| 2006-09-13 | 0 | 9.710 | 9.700 | 9.720 | 9.200 | 9.750 | 4,498,670 | 42,797,217 | 9.5133 | 4.300 | 4.295 | 4.304 | 4.074 | 4.318 | 10,159,104 | 4.2127 | 6.24% |
| 2006-09-12 | 0 | 9.140 | 9.140 | 9.170 | 8.810 | 9.200 | 3,531,000 | 31,873,087 | 9.0266 | 4.047 | 4.047 | 4.061 | 3.901 | 4.074 | 7,973,867 | 3.9972 | 3.75% |
| 2006-09-11 | 0 | 8.810 | 8.810 | 8.830 | 8.780 | 9.020 | 1,762,500 | 15,655,900 | 8.8828 | 3.901 | 3.901 | 3.910 | 3.888 | 3.994 | 3,980,159 | 3.9335 | 0.92% |
| 2006-09-08 | 0 | 8.730 | 8.730 | 8.770 | 8.680 | 8.820 | 1,568,330 | 13,774,529 | 8.7829 | 3.866 | 3.866 | 3.884 | 3.844 | 3.906 | 3,541,675 | 3.8893 | -0.57% |
| 2006-09-07 | 0 | 8.780 | 8.760 | 8.790 | 8.740 | 8.880 | 2,819,500 | 24,758,745 | 8.7813 | 3.888 | 3.879 | 3.892 | 3.870 | 3.932 | 6,367,125 | 3.8885 | -2.44% |
| 2006-09-06 | 0 | 9.000 | 8.980 | 9.000 | 8.800 | 9.050 | 2,141,000 | 19,203,960 | 8.9696 | 3.985 | 3.977 | 3.985 | 3.897 | 4.008 | 4,834,905 | 3.9719 | 1.93% |
| 2006-09-05 | 0 | 8.830 | 8.830 | 8.880 | 8.800 | 8.940 | 1,035,000 | 9,205,235 | 8.8939 | 3.910 | 3.910 | 3.932 | 3.897 | 3.959 | 2,337,285 | 3.9384 | -0.11% |
| 2006-09-04 | 0 | 8.840 | 8.830 | 8.840 | 8.780 | 8.900 | 4,166,500 | 36,421,750 | 8.7416 | 3.915 | 3.910 | 3.915 | 3.888 | 3.941 | 9,408,982 | 3.8710 | 1.61% |
| 2006-09-01 | 0 | 8.700 | 8.670 | 8.700 | 8.630 | 8.740 | 1,963,000 | 17,075,890 | 8.6989 | 3.853 | 3.839 | 3.853 | 3.822 | 3.870 | 4,432,937 | 3.8520 | 0.81% |
| 2006-08-31 | 0 | 8.630 | 8.620 | 8.630 | 8.620 | 8.800 | 1,911,670 | 16,708,537 | 8.7403 | 3.822 | 3.817 | 3.822 | 3.817 | 3.897 | 4,317,021 | 3.8704 | -1.15% |
| 2006-08-30 | 0 | 8.730 | 8.730 | 8.740 | 8.730 | 8.850 | 747,740 | 6,572,618 | 8.7900 | 3.866 | 3.866 | 3.870 | 3.866 | 3.919 | 1,688,581 | 3.8924 | -0.57% |
| 2006-08-29 | 0 | 8.780 | 8.780 | 8.790 | 8.750 | 9.000 | 6,577,500 | 58,352,610 | 8.8715 | 3.888 | 3.888 | 3.892 | 3.875 | 3.985 | 14,853,614 | 3.9285 | -2.12% |
| 2006-08-28 | 0 | 8.970 | 8.940 | 8.970 | 8.930 | 9.010 | 1,204,032 | 10,777,273 | 8.9510 | 3.972 | 3.959 | 3.972 | 3.954 | 3.990 | 2,719,001 | 3.9637 | 0.45% |
| 2006-08-25 | 0 | 8.930 | 8.910 | 8.930 | 8.840 | 9.040 | 1,828,000 | 16,282,176 | 8.9071 | 3.954 | 3.946 | 3.954 | 3.915 | 4.003 | 4,128,074 | 3.9443 | -1.22% |
| 2006-08-24 | 0 | 9.040 | 9.010 | 9.040 | 9.010 | 9.400 | 540,500 | 4,950,815 | 9.1597 | 4.003 | 3.990 | 4.003 | 3.990 | 4.163 | 1,220,582 | 4.0561 | -2.38% |
| 2006-08-23 | 0 | 9.260 | 9.260 | 9.290 | 9.200 | 9.270 | 186,000 | 1,717,610 | 9.2345 | 4.101 | 4.101 | 4.114 | 4.074 | 4.105 | 420,034 | 4.0892 | -1.17% |
| 2006-08-22 | 0 | 9.370 | 9.310 | 9.380 | 9.190 | 9.380 | 276,880 | 2,566,627 | 9.2698 | 4.149 | 4.123 | 4.154 | 4.070 | 4.154 | 625,263 | 4.1049 | 2.40% |
| 2006-08-21 | 0 | 9.150 | 9.120 | 9.140 | 9.130 | 9.320 | 492,800 | 4,534,042 | 9.2006 | 4.052 | 4.039 | 4.047 | 4.043 | 4.127 | 1,112,864 | 4.0742 | -1.82% |
| 2006-08-18 | 0 | 9.320 | 9.320 | 9.360 | 9.190 | 9.400 | 769,000 | 7,106,015 | 9.2406 | 4.127 | 4.127 | 4.145 | 4.070 | 4.163 | 1,736,591 | 4.0919 | 1.64% |
| 2006-08-17 | 0 | 9.170 | 9.160 | 9.200 | 9.160 | 9.350 | 672,840 | 6,224,062 | 9.2504 | 4.061 | 4.056 | 4.074 | 4.056 | 4.140 | 1,519,438 | 4.0963 | -1.19% |
| 2006-08-16 | 0 | 9.280 | 9.250 | 9.280 | 9.150 | 9.290 | 458,500 | 4,237,055 | 9.2411 | 4.109 | 4.096 | 4.109 | 4.052 | 4.114 | 1,035,406 | 4.0922 | 1.42% |
| 2006-08-15 | 0 | 9.150 | 9.130 | 9.150 | 9.100 | 9.170 | 359,000 | 3,281,735 | 9.1413 | 4.052 | 4.043 | 4.052 | 4.030 | 4.061 | 810,710 | 4.0480 | -0.11% |
| 2006-08-14 | 0 | 9.160 | 9.160 | 9.170 | 9.150 | 9.280 | 465,500 | 4,277,035 | 9.1880 | 4.056 | 4.056 | 4.061 | 4.052 | 4.109 | 1,051,214 | 4.0687 | -1.51% |
| 2006-08-11 | 0 | 9.300 | 9.290 | 9.300 | 9.200 | 9.440 | 724,000 | 6,742,774 | 9.3132 | 4.118 | 4.114 | 4.118 | 4.074 | 4.180 | 1,634,970 | 4.1241 | 0.11% |
| 2006-08-10 | 0 | 9.290 | 9.280 | 9.310 | 9.280 | 9.500 | 888,500 | 8,284,380 | 9.3240 | 4.114 | 4.109 | 4.123 | 4.109 | 4.207 | 2,006,452 | 4.1289 | -2.11% |
| 2006-08-09 | 0 | 9.490 | 9.480 | 9.500 | 9.410 | 9.590 | 976,000 | 9,263,480 | 9.4913 | 4.202 | 4.198 | 4.207 | 4.167 | 4.247 | 2,204,048 | 4.2029 | 0.42% |
| 2006-08-08 | 0 | 9.450 | 9.430 | 9.450 | 9.400 | 9.550 | 338,000 | 3,196,605 | 9.4574 | 4.185 | 4.176 | 4.185 | 4.163 | 4.229 | 763,287 | 4.1879 | -0.53% |
| 2006-08-07 | 0 | 9.500 | 9.370 | 9.500 | 9.310 | 9.580 | 679,000 | 6,440,071 | 9.4846 | 4.207 | 4.149 | 4.207 | 4.123 | 4.242 | 1,533,349 | 4.2000 | 0.21% |
| 2006-08-04 | 0 | 9.480 | 9.450 | 9.480 | 9.450 | 9.500 | 1,369,300 | 12,984,235 | 9.4824 | 4.198 | 4.185 | 4.198 | 4.185 | 4.207 | 3,092,216 | 4.1990 | 0.11% |
| 2006-08-03 | 0 | 9.470 | 9.470 | 9.500 | 9.460 | 9.500 | 561,500 | 5,326,260 | 9.4858 | 4.194 | 4.194 | 4.207 | 4.189 | 4.207 | 1,268,005 | 4.2005 | -0.11% |
| 2006-08-02 | 0 | 9.480 | 9.450 | 9.480 | 9.340 | 9.540 | 791,500 | 7,494,830 | 9.4691 | 4.198 | 4.185 | 4.198 | 4.136 | 4.225 | 1,787,402 | 4.1931 | 0.21% |
| 2006-08-01 | 0 | 9.460 | 9.310 | 9.460 | 9.460 | 9.600 | 870,500 | 8,302,100 | 9.5372 | 4.189 | 4.123 | 4.189 | 4.189 | 4.251 | 1,965,803 | 4.2233 | -1.05% |
| 2006-07-31 | 0 | 9.560 | 9.560 | 9.600 | 9.560 | 9.780 | 655,300 | 6,301,584 | 9.6163 | 4.233 | 4.233 | 4.251 | 4.233 | 4.331 | 1,479,829 | 4.2583 | 0.10% |
| 2006-07-28 | 0 | 9.550 | 9.500 | 9.570 | 9.310 | 9.600 | 1,478,700 | 14,089,501 | 9.5283 | 4.229 | 4.207 | 4.238 | 4.123 | 4.251 | 3,339,269 | 4.2193 | 2.58% |
| 2006-07-27 | 0 | 9.310 | 9.300 | 9.310 | 9.290 | 9.380 | 848,000 | 7,911,259 | 9.3293 | 4.123 | 4.118 | 4.123 | 4.114 | 4.154 | 1,914,993 | 4.1312 | 0.00% |
| 2006-07-26 | 0 | 9.310 | 9.310 | 9.340 | 9.300 | 9.400 | 302,500 | 2,823,055 | 9.3324 | 4.123 | 4.123 | 4.136 | 4.118 | 4.163 | 683,119 | 4.1326 | -0.11% |
| 2006-07-25 | 0 | 9.320 | 9.280 | 9.320 | 9.250 | 9.500 | 223,000 | 2,086,205 | 9.3552 | 4.127 | 4.109 | 4.127 | 4.096 | 4.207 | 503,589 | 4.1427 | -0.85% |
| 2006-07-24 | 0 | 9.400 | 9.300 | 9.400 | 9.250 | 9.450 | 748,500 | 6,976,735 | 9.3210 | 4.163 | 4.118 | 4.163 | 4.096 | 4.185 | 1,690,297 | 4.1275 | -0.53% |
| 2006-07-21 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.450 | 1,054,800 | 9,961,800 | 9.4443 | 4.185 | 4.163 | 4.185 | 4.163 | 4.185 | 2,381,998 | 4.1821 | 0.00% |
| 2006-07-20 | 0 | 9.450 | 9.400 | 9.500 | 9.250 | 9.500 | 1,711,000 | 16,056,050 | 9.3840 | 4.185 | 4.163 | 4.207 | 4.096 | 4.207 | 3,863,859 | 4.1554 | 3.28% |
| 2006-07-19 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 1,001,000 | 9,183,590 | 9.1744 | 4.052 | 4.030 | 4.052 | 4.030 | 4.096 | 2,260,504 | 4.0626 | 0.55% |
| 2006-07-18 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.300 | 289,000 | 2,657,025 | 9.1939 | 4.030 | 4.030 | 4.052 | 4.030 | 4.118 | 652,633 | 4.0712 | -0.55% |
| 2006-07-17 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.300 | 1,551,000 | 14,236,175 | 9.1787 | 4.052 | 4.052 | 4.074 | 4.030 | 4.118 | 3,502,540 | 4.0645 | -3.17% |
| 2006-07-14 | 0 | 9.450 | 9.400 | 9.450 | 9.250 | 9.450 | 1,771,774 | 16,604,418 | 9.3716 | 4.185 | 4.163 | 4.185 | 4.096 | 4.185 | 4,001,102 | 4.1500 | -1.05% |
| 2006-07-13 | 0 | 9.550 | 9.550 | 9.600 | 9.450 | 9.700 | 2,191,500 | 21,017,025 | 9.5902 | 4.229 | 4.229 | 4.251 | 4.185 | 4.295 | 4,948,946 | 4.2468 | 0.53% |
| 2006-07-12 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 169,000 | 1,601,125 | 9.4741 | 4.207 | 4.185 | 4.207 | 4.163 | 4.229 | 381,644 | 4.1953 | -1.04% |
| 2006-07-11 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 10.00 | 429,200 | 4,162,035 | 9.6972 | 4.251 | 4.229 | 4.251 | 4.207 | 4.428 | 969,239 | 4.2941 | 1.05% |
| 2006-07-10 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.600 | 724,500 | 6,938,700 | 9.5772 | 4.207 | 4.207 | 4.229 | 4.207 | 4.251 | 1,636,099 | 4.2410 | -1.04% |
| 2006-07-07 | 0 | 9.600 | 9.550 | 9.600 | 9.300 | 9.650 | 815,500 | 7,734,657 | 9.4846 | 4.251 | 4.229 | 4.251 | 4.118 | 4.273 | 1,841,600 | 4.2000 | -0.52% |
| 2006-07-06 | 0 | 9.650 | 9.550 | 9.650 | 9.100 | 9.700 | 1,328,000 | 12,568,150 | 9.4640 | 4.273 | 4.229 | 4.273 | 4.030 | 4.295 | 2,998,951 | 4.1908 | 4.32% |
| 2006-07-05 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.750 | 2,309,100 | 21,556,085 | 9.3353 | 4.096 | 4.074 | 4.096 | 4.074 | 4.318 | 5,214,516 | 4.1339 | -4.15% |
| 2006-07-04 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.850 | 1,096,000 | 10,637,725 | 9.7060 | 4.273 | 4.273 | 4.295 | 4.273 | 4.362 | 2,475,038 | 4.2980 | 0.00% |
| 2006-07-03 | 0 | 9.650 | 9.600 | 9.700 | 9.650 | 10.00 | 956,000 | 9,329,700 | 9.7591 | 4.273 | 4.251 | 4.295 | 4.273 | 4.428 | 2,158,883 | 4.3215 | -3.02% |
| 2006-06-30 | 0 | 9.950 | 9.900 | 9.950 | 9.650 | 10.00 | 2,702,700 | 26,641,795 | 9.8575 | 4.406 | 4.384 | 4.406 | 4.273 | 4.428 | 6,103,362 | 4.3651 | 4.74% |
| 2006-06-29 | 0 | 9.500 | 9.450 | 9.500 | 9.350 | 9.500 | 1,803,500 | 17,006,725 | 9.4298 | 4.207 | 4.185 | 4.207 | 4.140 | 4.207 | 4,072,747 | 4.1757 | 3.83% |
| 2006-06-28 | 0 | 9.150 | 9.150 | 9.200 | 9.000 | 9.200 | 1,683,000 | 15,345,725 | 9.1181 | 4.052 | 4.052 | 4.074 | 3.985 | 4.074 | 3,800,628 | 4.0377 | 0.00% |
| 2006-06-27 | 0 | 9.150 | 9.100 | 9.150 | 8.850 | 9.200 | 2,095,000 | 19,091,025 | 9.1127 | 4.052 | 4.030 | 4.052 | 3.919 | 4.074 | 4,731,026 | 4.0353 | 3.98% |
| 2006-06-26 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.950 | 1,402,500 | 12,379,400 | 8.8267 | 3.897 | 3.897 | 3.941 | 3.875 | 3.963 | 3,167,190 | 3.9086 | 0.57% |
| 2006-06-23 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 2,066,000 | 17,911,091 | 8.6695 | 3.875 | 3.853 | 3.875 | 3.808 | 3.875 | 4,665,536 | 3.8390 | 0.57% |
| 2006-06-22 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 8.950 | 2,191,931 | 19,132,064 | 8.7284 | 3.853 | 3.830 | 3.853 | 3.808 | 3.963 | 4,949,920 | 3.8651 | 0.58% |
| 2006-06-21 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.900 | 2,364,000 | 20,683,690 | 8.7494 | 3.830 | 3.830 | 3.853 | 3.830 | 3.941 | 5,338,494 | 3.8744 | -1.14% |
| 2006-06-20 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 9.000 | 2,623,090 | 23,338,939 | 8.8975 | 3.875 | 3.875 | 3.897 | 3.875 | 3.985 | 5,923,583 | 3.9400 | -2.78% |
| 2006-06-19 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.100 | 2,218,312 | 19,946,028 | 8.9915 | 3.985 | 3.963 | 3.985 | 3.941 | 4.030 | 5,009,494 | 3.9816 | 1.12% |
| 2006-06-16 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 9.150 | 4,941,000 | 44,147,885 | 8.9350 | 3.941 | 3.919 | 3.941 | 3.875 | 4.052 | 11,157,994 | 3.9566 | 0.56% |
| 2006-06-15 | 0 | 8.850 | 8.800 | 8.850 | 8.650 | 9.000 | 2,237,020 | 19,739,097 | 8.8238 | 3.919 | 3.897 | 3.919 | 3.830 | 3.985 | 5,051,742 | 3.9074 | -1.67% |
| 2006-06-14 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.300 | 1,469,000 | 13,214,125 | 8.9953 | 3.985 | 3.963 | 3.985 | 3.941 | 4.118 | 3,317,364 | 3.9833 | -0.55% |
| 2006-06-13 | 0 | 9.050 | 8.900 | 9.050 | 8.900 | 9.450 | 1,814,920 | 16,497,497 | 9.0899 | 4.008 | 3.941 | 4.008 | 3.941 | 4.185 | 4,098,536 | 4.0252 | -4.23% |
| 2006-06-12 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.700 | 713,100 | 6,793,395 | 9.5266 | 4.185 | 4.185 | 4.207 | 4.185 | 4.295 | 1,610,355 | 4.2186 | -2.58% |
| 2006-06-09 | 0 | 9.700 | 9.700 | 9.800 | 9.650 | 9.900 | 859,460 | 8,369,783 | 9.7384 | 4.295 | 4.295 | 4.340 | 4.273 | 4.384 | 1,940,872 | 4.3124 | -3.48% |
| 2006-06-08 | 0 | 10.05 | 10.00 | 10.05 | 9.500 | 10.10 | 1,912,800 | 18,667,855 | 9.7594 | 4.450 | 4.428 | 4.450 | 4.207 | 4.472 | 4,319,573 | 4.3217 | 2.03% |
| 2006-06-07 | 0 | 9.850 | 9.800 | 9.850 | 9.550 | 9.950 | 2,501,470 | 24,228,547 | 9.6857 | 4.362 | 4.340 | 4.362 | 4.229 | 4.406 | 5,648,935 | 4.2890 | 1.55% |
| 2006-06-06 | 0 | 9.700 | 9.600 | 9.700 | 9.300 | 9.700 | 2,869,370 | 27,298,890 | 9.5139 | 4.295 | 4.251 | 4.295 | 4.118 | 4.295 | 6,479,744 | 4.2130 | 2.11% |
| 2006-06-05 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.700 | 4,525,000 | 43,603,414 | 9.6361 | 4.207 | 4.185 | 4.207 | 4.185 | 4.295 | 10,218,564 | 4.2671 | -2.06% |
| 2006-06-02 | 0 | 9.700 | 9.650 | 9.700 | 9.500 | 9.800 | 1,863,500 | 18,028,750 | 9.6747 | 4.295 | 4.273 | 4.295 | 4.207 | 4.340 | 4,208,242 | 4.2842 | 0.00% |
| 2006-06-01 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.750 | 3,271,000 | 31,572,200 | 9.6522 | 4.295 | 4.273 | 4.295 | 4.229 | 4.318 | 7,386,723 | 4.2742 | -0.51% |
| 2006-05-30 | 0 | 9.750 | 9.650 | 9.750 | 9.550 | 9.800 | 650,000 | 6,275,000 | 9.6538 | 4.318 | 4.273 | 4.318 | 4.229 | 4.340 | 1,467,860 | 4.2749 | 1.04% |
| 2006-05-29 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 10.00 | 1,449,500 | 14,086,750 | 9.7184 | 4.273 | 4.273 | 4.295 | 4.251 | 4.428 | 3,273,328 | 4.3035 | -3.50% |
| 2006-05-26 | 0 | 10.00 | 9.950 | 10.00 | 9.750 | 10.00 | 1,564,400 | 15,461,430 | 9.8833 | 4.428 | 4.406 | 4.428 | 4.318 | 4.428 | 3,532,800 | 4.3765 | 2.56% |
| 2006-05-25 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.900 | 4,266,000 | 41,597,866 | 9.7510 | 4.318 | 4.318 | 4.340 | 4.273 | 4.384 | 9,633,678 | 4.3180 | -2.01% |
| 2006-05-24 | 0 | 9.950 | 9.950 | 10.00 | 9.500 | 9.950 | 1,955,950 | 18,987,910 | 9.7078 | 4.406 | 4.406 | 4.428 | 4.207 | 4.406 | 4,417,016 | 4.2988 | 4.74% |
| 2006-05-23 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.600 | 7,768,702 | 73,578,709 | 9.4712 | 4.207 | 4.207 | 4.229 | 4.185 | 4.251 | 17,543,641 | 4.1940 | -0.52% |
| 2006-05-22 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 10.10 | 2,413,500 | 23,416,600 | 9.7023 | 4.229 | 4.207 | 4.229 | 4.207 | 4.472 | 5,450,277 | 4.2964 | -2.55% |
| 2006-05-19 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 574,500 | 5,658,950 | 9.8502 | 4.340 | 4.340 | 4.362 | 4.340 | 4.384 | 1,297,362 | 4.3619 | -0.51% |
| 2006-05-18 | 0 | 9.850 | 9.850 | 9.900 | 9.750 | 9.950 | 660,431 | 6,506,917 | 9.8525 | 4.362 | 4.362 | 4.384 | 4.318 | 4.406 | 1,491,416 | 4.3629 | -1.99% |
| 2006-05-17 | 0 | 10.05 | 10.00 | 10.05 | 9.700 | 10.05 | 785,370 | 7,853,271 | 9.9995 | 4.450 | 4.428 | 4.450 | 4.295 | 4.450 | 1,773,559 | 4.4280 | 3.08% |
| 2006-05-16 | 0 | 9.750 | 9.700 | 9.750 | 9.750 | 9.950 | 1,657,300 | 16,233,165 | 9.7949 | 4.318 | 4.295 | 4.318 | 4.318 | 4.406 | 3,742,591 | 4.3374 | -1.02% |
| 2006-05-15 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.950 | 2,829,000 | 27,948,277 | 9.8792 | 4.362 | 4.340 | 4.362 | 4.340 | 4.406 | 6,388,578 | 4.3747 | -2.48% |
| 2006-05-12 | 0 | 10.10 | 10.05 | 10.10 | 9.750 | 10.10 | 2,205,184 | 22,023,141 | 9.9870 | 4.472 | 4.450 | 4.472 | 4.318 | 4.472 | 4,979,848 | 4.4225 | 1.51% |
| 2006-05-11 | 0 | 9.950 | 9.950 | 10.00 | 9.850 | 10.25 | 2,568,270 | 25,778,870 | 10.037 | 4.406 | 4.406 | 4.428 | 4.362 | 4.539 | 5,799,786 | 4.4448 | -1.97% |
| 2006-05-10 | 0 | 10.15 | 10.05 | 10.10 | 10.10 | 10.35 | 2,081,552 | 21,183,400 | 10.177 | 4.495 | 4.450 | 4.472 | 4.472 | 4.583 | 4,700,657 | 4.5065 | -1.46% |
| 2006-05-09 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.35 | 1,642,500 | 16,909,300 | 10.295 | 4.561 | 4.539 | 4.561 | 4.539 | 4.583 | 3,709,169 | 4.5588 | 0.00% |
| 2006-05-08 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.50 | 2,409,500 | 24,781,975 | 10.285 | 4.561 | 4.539 | 4.561 | 4.517 | 4.650 | 5,441,244 | 4.5545 | 0.98% |
| 2006-05-04 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.25 | 3,619,000 | 36,971,950 | 10.216 | 4.517 | 4.517 | 4.539 | 4.495 | 4.539 | 8,172,593 | 4.5239 | -0.49% |
| 2006-05-03 | 0 | 10.25 | 10.20 | 10.25 | 10.00 | 10.25 | 3,357,140 | 34,249,057 | 10.202 | 4.539 | 4.517 | 4.539 | 4.428 | 4.539 | 7,581,248 | 4.5176 | 3.30% |
| 2006-05-02 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.35 | 1,922,000 | 19,527,500 | 10.160 | 4.394 | 4.372 | 4.394 | 4.329 | 4.459 | 4,461,734 | 4.3767 | 0.00% |
| 2006-04-28 | 0 | 10.20 | 10.25 | 10.30 | 10.05 | 10.25 | 2,014,500 | 20,457,033 | 10.155 | 4.394 | 4.415 | 4.437 | 4.329 | 4.415 | 4,676,464 | 4.3745 | -0.97% |
| 2006-04-27 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.35 | 2,088,000 | 21,432,925 | 10.265 | 4.437 | 4.415 | 4.437 | 4.394 | 4.459 | 4,847,087 | 4.4218 | 0.98% |
| 2006-04-26 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.35 | 3,433,000 | 35,048,234 | 10.209 | 4.394 | 4.372 | 4.394 | 4.351 | 4.459 | 7,969,373 | 4.3979 | 0.99% |
| 2006-04-25 | 0 | 10.10 | 10.10 | 10.15 | 10.05 | 10.30 | 2,860,000 | 29,050,775 | 10.158 | 4.351 | 4.351 | 4.372 | 4.329 | 4.437 | 6,639,209 | 4.3756 | -1.94% |
| 2006-04-24 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.55 | 6,161,000 | 64,210,265 | 10.422 | 4.437 | 4.415 | 4.437 | 4.394 | 4.545 | 14,302,157 | 4.4896 | -1.90% |
| 2006-04-21 | 0 | 10.50 | 10.50 | 10.55 | 10.20 | 10.55 | 6,483,500 | 67,677,840 | 10.438 | 4.523 | 4.523 | 4.545 | 4.394 | 4.545 | 15,050,809 | 4.4966 | 2.44% |
| 2006-04-20 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.90 | 9,344,000 | 98,064,300 | 10.495 | 4.415 | 4.394 | 4.415 | 4.351 | 4.695 | 21,691,179 | 4.5209 | -5.09% |
| 2006-04-19 | 0 | 10.80 | 10.80 | 10.85 | 10.65 | 11.10 | 4,738,500 | 51,146,625 | 10.794 | 4.652 | 4.652 | 4.674 | 4.588 | 4.782 | 10,999,963 | 4.6497 | -1.37% |
| 2006-04-18 | 0 | 10.95 | 10.90 | 10.95 | 10.85 | 10.95 | 2,482,000 | 27,068,625 | 10.906 | 4.717 | 4.695 | 4.717 | 4.674 | 4.717 | 5,761,720 | 4.6980 | 0.00% |
| 2006-04-13 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 11.00 | 5,770,130 | 62,985,021 | 10.916 | 4.717 | 4.695 | 4.717 | 4.652 | 4.739 | 13,394,791 | 4.7022 | 0.46% |
| 2006-04-12 | 0 | 10.90 | 10.90 | 10.95 | 10.65 | 11.00 | 8,800,000 | 95,652,525 | 10.870 | 4.695 | 4.695 | 4.717 | 4.588 | 4.739 | 20,428,337 | 4.6823 | -0.46% |
| 2006-04-11 | 0 | 10.95 | 10.90 | 10.95 | 10.45 | 10.95 | 6,130,000 | 65,665,725 | 10.712 | 4.717 | 4.695 | 4.717 | 4.502 | 4.717 | 14,230,194 | 4.6145 | 2.34% |
| 2006-04-10 | 0 | 10.70 | 10.65 | 10.70 | 10.65 | 10.95 | 5,822,400 | 62,627,398 | 10.756 | 4.609 | 4.588 | 4.609 | 4.588 | 4.717 | 13,516,130 | 4.6335 | -1.83% |
| 2006-04-07 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.50 | 13,186,555 | 145,061,745 | 11.001 | 4.695 | 4.695 | 4.717 | 4.652 | 4.954 | 30,611,294 | 4.7388 | -5.22% |
| 2006-04-06 | 0 | 11.50 | 11.40 | 11.50 | 11.30 | 12.05 | 10,922,500 | 125,635,900 | 11.502 | 4.954 | 4.911 | 4.954 | 4.868 | 5.191 | 25,355,512 | 4.9550 | -3.77% |
| 2006-04-04 | 0 | 11.95 | 11.95 | 12.00 | 11.85 | 12.00 | 3,147,000 | 37,489,425 | 11.913 | 5.148 | 5.148 | 5.169 | 5.105 | 5.169 | 7,305,452 | 5.1317 | 0.84% |
| 2006-04-03 | 0 | 11.85 | 11.80 | 11.85 | 11.80 | 11.95 | 2,594,000 | 30,561,653 | 11.782 | 5.105 | 5.083 | 5.105 | 5.083 | 5.148 | 6,021,717 | 5.0752 | 0.85% |
| 2006-03-31 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.90 | 2,968,500 | 34,854,475 | 11.741 | 5.062 | 5.040 | 5.062 | 4.997 | 5.126 | 6,891,082 | 5.0579 | -0.84% |
| 2006-03-30 | 0 | 11.85 | 11.75 | 11.85 | 11.70 | 12.05 | 2,007,500 | 23,747,675 | 11.829 | 5.105 | 5.062 | 5.105 | 5.040 | 5.191 | 4,660,214 | 5.0958 | -0.42% |
| 2006-03-29 | 0 | 11.90 | 11.80 | 11.90 | 11.85 | 11.95 | 799,370 | 9,480,092 | 11.859 | 5.126 | 5.083 | 5.126 | 5.105 | 5.148 | 1,855,659 | 5.1087 | -0.42% |
| 2006-03-28 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 12.00 | 1,180,000 | 14,058,350 | 11.914 | 5.148 | 5.126 | 5.148 | 5.105 | 5.169 | 2,739,254 | 5.1322 | 0.00% |
| 2006-03-27 | 0 | 11.95 | 11.90 | 11.95 | 11.70 | 12.25 | 1,495,638 | 17,858,314 | 11.940 | 5.148 | 5.126 | 5.148 | 5.040 | 5.277 | 3,471,977 | 5.1436 | -1.24% |
| 2006-03-24 | 0 | 12.10 | 12.10 | 12.15 | 11.95 | 12.20 | 1,185,500 | 14,288,550 | 12.053 | 5.212 | 5.212 | 5.234 | 5.148 | 5.255 | 2,752,022 | 5.1920 | 0.41% |
| 2006-03-23 | 0 | 12.05 | 12.00 | 12.05 | 11.70 | 12.10 | 1,406,000 | 16,752,525 | 11.915 | 5.191 | 5.169 | 5.191 | 5.040 | 5.212 | 3,263,891 | 5.1327 | 1.69% |
| 2006-03-22 | 0 | 11.85 | 11.80 | 11.85 | 11.80 | 12.25 | 2,973,000 | 36,015,125 | 12.114 | 5.105 | 5.083 | 5.105 | 5.083 | 5.277 | 6,901,528 | 5.2184 | -3.27% |
| 2006-03-21 | 0 | 12.25 | 12.20 | 12.35 | 12.20 | 12.50 | 1,575,500 | 19,475,425 | 12.361 | 5.277 | 5.255 | 5.320 | 5.255 | 5.385 | 3,657,369 | 5.3250 | -1.21% |
| 2006-03-20 | 0 | 12.40 | 12.40 | 12.50 | 12.35 | 12.50 | 7,142,500 | 88,912,625 | 12.448 | 5.342 | 5.342 | 5.385 | 5.320 | 5.385 | 16,580,613 | 5.3624 | 0.00% |
| 2006-03-17 | 0 | 12.40 | 12.35 | 12.45 | 11.95 | 12.45 | 5,574,000 | 67,786,850 | 12.161 | 5.342 | 5.320 | 5.363 | 5.148 | 5.363 | 12,939,494 | 5.2388 | 3.77% |
| 2006-03-16 | 0 | 11.95 | 11.90 | 12.00 | 11.75 | 12.00 | 2,838,500 | 33,764,982 | 11.895 | 5.148 | 5.126 | 5.169 | 5.062 | 5.169 | 6,589,299 | 5.1242 | 2.14% |
| 2006-03-15 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.80 | 2,683,500 | 31,448,000 | 11.719 | 5.040 | 5.040 | 5.062 | 5.019 | 5.083 | 6,229,482 | 5.0483 | 1.30% |
| 2006-03-14 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.60 | 899,500 | 10,393,900 | 11.555 | 4.975 | 4.975 | 4.997 | 4.954 | 4.997 | 2,088,101 | 4.9777 | 0.43% |
| 2006-03-13 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.80 | 5,252,500 | 60,539,934 | 11.526 | 4.954 | 4.932 | 4.954 | 4.932 | 5.083 | 12,193,164 | 4.9651 | -2.54% |
| 2006-03-10 | 0 | 11.80 | 11.75 | 11.80 | 11.75 | 11.90 | 1,225,500 | 14,463,000 | 11.802 | 5.083 | 5.062 | 5.083 | 5.062 | 5.126 | 2,844,878 | 5.0839 | -0.84% |
| 2006-03-09 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 11.90 | 2,866,500 | 33,962,425 | 11.848 | 5.126 | 5.105 | 5.126 | 5.062 | 5.126 | 6,654,299 | 5.1038 | 0.42% |
| 2006-03-08 | 0 | 11.85 | 11.80 | 11.90 | 11.60 | 11.90 | 5,379,500 | 62,999,050 | 11.711 | 5.105 | 5.083 | 5.126 | 4.997 | 5.126 | 12,487,982 | 5.0448 | 0.85% |
| 2006-03-07 | 0 | 11.75 | 11.70 | 11.75 | 11.30 | 11.80 | 10,877,000 | 126,521,604 | 11.632 | 5.062 | 5.040 | 5.062 | 4.868 | 5.083 | 25,249,889 | 5.0108 | -0.42% |
| 2006-03-06 | 0 | 11.80 | 11.65 | 11.70 | 11.65 | 12.25 | 7,223,538 | 86,270,005 | 11.943 | 5.083 | 5.019 | 5.040 | 5.019 | 5.277 | 16,768,735 | 5.1447 | -2.48% |
| 2006-03-03 | 0 | 12.10 | 12.05 | 12.10 | 12.00 | 12.40 | 12,109,381 | 146,107,045 | 12.066 | 5.212 | 5.191 | 5.212 | 5.169 | 5.342 | 28,110,740 | 5.1976 | -5.10% |
| 2006-03-02 | 0 | 12.75 | 12.65 | 12.80 | 12.50 | 12.80 | 1,187,000 | 15,125,875 | 12.743 | 5.492 | 5.449 | 5.514 | 5.385 | 5.514 | 2,755,504 | 5.4893 | 2.82% |
| 2006-03-01 | 0 | 12.40 | 12.35 | 12.40 | 12.20 | 12.45 | 2,054,300 | 25,383,525 | 12.356 | 5.342 | 5.320 | 5.342 | 5.255 | 5.363 | 4,768,856 | 5.3228 | -0.80% |
| 2006-02-28 | 0 | 12.50 | 12.50 | 12.55 | 12.30 | 12.55 | 4,701,500 | 58,730,125 | 12.492 | 5.385 | 5.385 | 5.406 | 5.299 | 5.406 | 10,914,071 | 5.3811 | -0.79% |
| 2006-02-27 | 0 | 12.60 | 12.55 | 12.60 | 12.15 | 12.60 | 3,000,000 | 37,216,123 | 12.405 | 5.428 | 5.406 | 5.428 | 5.234 | 5.428 | 6,964,206 | 5.3439 | 2.02% |
| 2006-02-24 | 0 | 12.35 | 12.30 | 12.35 | 11.80 | 12.35 | 2,599,000 | 31,495,025 | 12.118 | 5.320 | 5.299 | 5.320 | 5.083 | 5.320 | 6,033,324 | 5.2202 | 4.66% |
| 2006-02-23 | 0 | 11.80 | 11.75 | 11.80 | 11.70 | 12.20 | 1,474,500 | 17,433,850 | 11.824 | 5.083 | 5.062 | 5.083 | 5.040 | 5.255 | 3,422,907 | 5.0933 | -1.26% |
| 2006-02-22 | 0 | 11.95 | 11.90 | 11.95 | 11.75 | 12.00 | 1,162,350 | 13,805,245 | 11.877 | 5.148 | 5.126 | 5.148 | 5.062 | 5.169 | 2,698,282 | 5.1163 | -0.42% |
| 2006-02-21 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.10 | 1,456,500 | 17,527,100 | 12.034 | 5.169 | 5.169 | 5.191 | 5.148 | 5.212 | 3,381,122 | 5.1838 | -1.23% |
| 2006-02-20 | 0 | 12.15 | 12.05 | 12.15 | 11.90 | 12.25 | 1,996,400 | 24,039,220 | 12.041 | 5.234 | 5.191 | 5.234 | 5.126 | 5.277 | 4,634,447 | 5.1871 | -1.62% |
| 2006-02-17 | 0 | 12.35 | 12.30 | 12.35 | 12.00 | 12.40 | 901,000 | 10,952,400 | 12.156 | 5.320 | 5.299 | 5.320 | 5.169 | 5.342 | 2,091,583 | 5.2364 | 2.92% |
| 2006-02-16 | 0 | 12.00 | 11.90 | 12.00 | 11.85 | 12.05 | 604,000 | 7,204,675 | 11.928 | 5.169 | 5.126 | 5.169 | 5.105 | 5.191 | 1,402,127 | 5.1384 | 1.69% |
| 2006-02-15 | 0 | 11.80 | 11.75 | 11.80 | 11.55 | 12.25 | 2,207,500 | 26,213,000 | 11.875 | 5.083 | 5.062 | 5.083 | 4.975 | 5.277 | 5,124,495 | 5.1152 | -1.26% |
| 2006-02-14 | 0 | 11.95 | 11.95 | 12.00 | 11.95 | 12.30 | 1,178,000 | 14,378,550 | 12.206 | 5.148 | 5.148 | 5.169 | 5.148 | 5.299 | 2,734,611 | 5.2580 | -0.42% |
| 2006-02-13 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.70 | 1,357,800 | 16,673,198 | 12.280 | 5.169 | 5.148 | 5.169 | 5.169 | 5.471 | 3,152,000 | 5.2897 | -4.00% |
| 2006-02-10 | 0 | 12.50 | 12.50 | 12.55 | 11.95 | 12.60 | 2,627,500 | 32,343,541 | 12.310 | 5.385 | 5.385 | 5.406 | 5.148 | 5.428 | 6,099,484 | 5.3027 | 4.17% |
| 2006-02-09 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.05 | 1,403,500 | 16,847,725 | 12.004 | 5.169 | 5.148 | 5.169 | 5.105 | 5.191 | 3,258,088 | 5.1710 | -1.64% |
| 2006-02-08 | 0 | 12.20 | 12.15 | 12.20 | 11.95 | 12.25 | 2,411,000 | 29,242,238 | 12.129 | 5.255 | 5.234 | 5.255 | 5.148 | 5.277 | 5,596,900 | 5.2247 | 0.41% |
| 2006-02-07 | 0 | 12.15 | 12.10 | 12.15 | 11.85 | 12.20 | 1,425,000 | 17,220,950 | 12.085 | 5.234 | 5.212 | 5.234 | 5.105 | 5.255 | 3,307,998 | 5.2059 | 0.83% |
| 2006-02-06 | 0 | 12.05 | 12.05 | 12.10 | 11.70 | 12.10 | 1,662,000 | 19,989,925 | 12.028 | 5.191 | 5.191 | 5.212 | 5.040 | 5.212 | 3,858,170 | 5.1812 | 2.55% |
| 2006-02-03 | 0 | 11.75 | 11.70 | 11.80 | 11.60 | 11.85 | 1,562,500 | 18,385,075 | 11.766 | 5.062 | 5.040 | 5.083 | 4.997 | 5.105 | 3,627,190 | 5.0687 | -1.67% |
| 2006-02-02 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.15 | 1,369,000 | 16,406,975 | 11.985 | 5.148 | 5.148 | 5.169 | 5.126 | 5.234 | 3,177,999 | 5.1627 | 0.00% |
| 2006-02-01 | 0 | 11.95 | 11.95 | 12.00 | 11.85 | 12.15 | 1,893,000 | 22,679,550 | 11.981 | 5.148 | 5.148 | 5.169 | 5.105 | 5.234 | 4,394,414 | 5.1610 | 0.42% |
| 2006-01-27 | 0 | 11.90 | 11.85 | 11.90 | 11.65 | 11.90 | 887,283 | 10,480,250 | 11.812 | 5.126 | 5.105 | 5.126 | 5.019 | 5.126 | 2,059,740 | 5.0881 | 3.03% |
| 2006-01-26 | 0 | 11.55 | 11.50 | 11.55 | 11.40 | 12.10 | 1,357,235 | 15,655,292 | 11.535 | 4.975 | 4.954 | 4.975 | 4.911 | 5.212 | 3,150,688 | 4.9688 | -2.94% |
| 2006-01-25 | 0 | 11.90 | 11.90 | 11.95 | 11.85 | 12.00 | 951,275 | 11,323,697 | 11.904 | 5.126 | 5.126 | 5.148 | 5.105 | 5.169 | 2,208,292 | 5.1278 | 1.71% |
| 2006-01-24 | 0 | 11.70 | 11.65 | 11.75 | 11.55 | 11.80 | 603,118 | 7,055,188 | 11.698 | 5.040 | 5.019 | 5.062 | 4.975 | 5.083 | 1,400,079 | 5.0391 | 1.74% |
| 2006-01-23 | 0 | 11.50 | 11.45 | 11.50 | 11.35 | 11.50 | 1,591,500 | 18,174,600 | 11.420 | 4.954 | 4.932 | 4.954 | 4.889 | 4.954 | 3,694,511 | 4.9194 | -1.29% |
| 2006-01-20 | 0 | 11.65 | 11.50 | 11.65 | 11.50 | 12.10 | 3,199,814 | 37,374,342 | 11.680 | 5.019 | 4.954 | 5.019 | 4.954 | 5.212 | 7,428,054 | 5.0315 | -0.85% |
| 2006-01-19 | 0 | 11.75 | 11.75 | 11.80 | 11.40 | 11.80 | 1,222,000 | 14,119,425 | 11.554 | 5.062 | 5.062 | 5.083 | 4.911 | 5.083 | 2,836,753 | 4.9773 | 2.17% |
| 2006-01-18 | 0 | 11.50 | 11.45 | 11.50 | 11.30 | 11.75 | 755,500 | 8,675,050 | 11.483 | 4.954 | 4.932 | 4.954 | 4.868 | 5.062 | 1,753,819 | 4.9464 | -2.13% |
| 2006-01-17 | 0 | 11.75 | 11.60 | 11.75 | 11.45 | 12.05 | 1,612,118 | 19,091,696 | 11.843 | 5.062 | 4.997 | 5.062 | 4.932 | 5.191 | 3,742,374 | 5.1015 | -2.49% |
| 2006-01-16 | 0 | 12.05 | 11.95 | 12.00 | 11.95 | 12.30 | 7,643,500 | 93,143,250 | 12.186 | 5.191 | 5.148 | 5.169 | 5.148 | 5.299 | 17,743,635 | 5.2494 | 0.84% |
| 2006-01-13 | 0 | 11.95 | 11.90 | 11.95 | 11.80 | 12.05 | 1,849,000 | 22,089,125 | 11.947 | 5.148 | 5.126 | 5.148 | 5.083 | 5.191 | 4,292,272 | 5.1463 | 0.84% |
| 2006-01-12 | 0 | 11.85 | 11.85 | 11.90 | 11.85 | 12.10 | 1,978,500 | 23,532,475 | 11.894 | 5.105 | 5.105 | 5.126 | 5.105 | 5.212 | 4,592,894 | 5.1237 | -0.84% |
| 2006-01-11 | 0 | 11.95 | 11.90 | 11.95 | 11.85 | 12.10 | 3,782,000 | 45,176,875 | 11.945 | 5.148 | 5.126 | 5.148 | 5.105 | 5.212 | 8,779,542 | 5.1457 | 0.84% |
| 2006-01-10 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 11.95 | 4,605,500 | 54,504,350 | 11.835 | 5.105 | 5.083 | 5.105 | 5.040 | 5.148 | 10,691,216 | 5.0980 | 0.85% |
| 2006-01-09 | 0 | 11.75 | 11.65 | 11.75 | 11.50 | 11.85 | 3,028,500 | 35,546,925 | 11.737 | 5.062 | 5.019 | 5.062 | 4.954 | 5.105 | 7,030,366 | 5.0562 | 0.00% |
| 2006-01-06 | 0 | 11.75 | 11.80 | 11.85 | 11.20 | 12.00 | 5,936,500 | 69,086,050 | 11.638 | 5.062 | 5.083 | 5.105 | 4.825 | 5.169 | 13,781,002 | 5.0131 | 5.38% |
| 2006-01-05 | 0 | 11.15 | 11.15 | 11.20 | 11.00 | 11.20 | 2,494,000 | 27,701,250 | 11.107 | 4.803 | 4.803 | 4.825 | 4.739 | 4.825 | 5,789,576 | 4.7847 | 1.36% |
| 2006-01-04 | 0 | 11.00 | 10.95 | 11.00 | 10.80 | 11.00 | 1,408,000 | 15,400,650 | 10.938 | 4.739 | 4.717 | 4.739 | 4.652 | 4.739 | 3,268,534 | 4.7118 | 1.85% |
| 2006-01-03 | 0 | 10.80 | 10.80 | 10.85 | 10.65 | 10.90 | 1,121,000 | 12,100,725 | 10.795 | 4.652 | 4.652 | 4.674 | 4.588 | 4.695 | 2,602,292 | 4.6500 | 1.89% |
| 2005-12-30 | 0 | 10.60 | 10.50 | 10.60 | 10.20 | 10.60 | 335,000 | 3,515,600 | 10.494 | 4.566 | 4.523 | 4.566 | 4.394 | 4.566 | 777,670 | 4.5207 | 0.00% |
| 2005-12-29 | 0 | 10.60 | 10.50 | 10.60 | 10.45 | 10.75 | 837,500 | 8,838,050 | 10.553 | 4.566 | 4.523 | 4.566 | 4.502 | 4.631 | 1,944,174 | 4.5459 | 0.00% |
| 2005-12-28 | 0 | 10.60 | 10.45 | 10.55 | 10.45 | 10.65 | 361,500 | 3,810,450 | 10.541 | 4.566 | 4.502 | 4.545 | 4.502 | 4.588 | 839,187 | 4.5406 | 0.47% |
| 2005-12-23 | 0 | 10.55 | 10.50 | 10.60 | 10.55 | 10.60 | 86,000 | 907,875 | 10.557 | 4.545 | 4.523 | 4.566 | 4.545 | 4.566 | 199,641 | 4.5475 | 0.00% |
| 2005-12-22 | 0 | 10.55 | 10.50 | 10.60 | 10.45 | 10.55 | 307,901 | 3,241,570 | 10.528 | 4.545 | 4.523 | 4.566 | 4.502 | 4.545 | 714,762 | 4.5352 | 0.00% |
| 2005-12-21 | 0 | 10.55 | 10.55 | 10.65 | 10.50 | 10.70 | 879,400 | 9,310,113 | 10.587 | 4.545 | 4.545 | 4.588 | 4.523 | 4.609 | 2,041,441 | 4.5606 | 0.00% |
| 2005-12-20 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 10.70 | 1,151,010 | 12,198,206 | 10.598 | 4.545 | 4.545 | 4.566 | 4.502 | 4.609 | 2,671,957 | 4.5653 | 0.48% |
| 2005-12-19 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.75 | 1,951,500 | 20,648,250 | 10.581 | 4.523 | 4.523 | 4.545 | 4.523 | 4.631 | 4,530,216 | 4.5579 | 1.45% |
| 2005-12-16 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.45 | 579,000 | 6,025,675 | 10.407 | 4.459 | 4.459 | 4.480 | 4.459 | 4.502 | 1,344,092 | 4.4831 | -0.96% |
| 2005-12-15 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.50 | 413,022 | 4,307,138 | 10.428 | 4.502 | 4.480 | 4.502 | 4.480 | 4.523 | 958,790 | 4.4923 | 0.48% |
| 2005-12-14 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.50 | 623,000 | 6,497,000 | 10.429 | 4.480 | 4.480 | 4.502 | 4.480 | 4.523 | 1,446,233 | 4.4924 | 0.00% |
| 2005-12-13 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.45 | 385,600 | 3,995,700 | 10.362 | 4.480 | 4.480 | 4.502 | 4.437 | 4.502 | 895,133 | 4.4638 | 0.97% |
| 2005-12-12 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 529,500 | 5,429,450 | 10.254 | 4.437 | 4.415 | 4.437 | 4.394 | 4.437 | 1,229,182 | 4.4171 | 0.00% |
| 2005-12-09 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.30 | 338,000 | 3,479,100 | 10.293 | 4.437 | 4.437 | 4.459 | 4.415 | 4.437 | 784,634 | 4.4340 | -0.48% |
| 2005-12-08 | 0 | 10.35 | 10.20 | 10.35 | 10.20 | 10.35 | 142,500 | 1,468,275 | 10.304 | 4.459 | 4.394 | 4.459 | 4.394 | 4.459 | 330,800 | 4.4386 | 1.47% |
| 2005-12-07 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.35 | 1,376,500 | 14,134,350 | 10.268 | 4.394 | 4.372 | 4.394 | 4.372 | 4.459 | 3,195,410 | 4.4233 | -2.39% |
| 2005-12-06 | 0 | 10.45 | 10.35 | 10.45 | 10.30 | 10.55 | 840,500 | 8,738,600 | 10.397 | 4.502 | 4.459 | 4.502 | 4.437 | 4.545 | 1,951,138 | 4.4787 | 0.97% |
| 2005-12-05 | 0 | 10.35 | 10.35 | 10.45 | 10.20 | 10.55 | 991,000 | 10,232,400 | 10.325 | 4.459 | 4.459 | 4.502 | 4.394 | 4.545 | 2,300,509 | 4.4479 | -1.43% |
| 2005-12-02 | 0 | 10.50 | 10.45 | 10.55 | 10.35 | 10.55 | 969,000 | 10,181,750 | 10.507 | 4.523 | 4.502 | 4.545 | 4.459 | 4.545 | 2,249,438 | 4.5264 | 1.94% |
| 2005-12-01 | 0 | 10.30 | 10.30 | 10.40 | 10.30 | 10.40 | 474,400 | 4,908,020 | 10.346 | 4.437 | 4.437 | 4.480 | 4.437 | 4.480 | 1,101,273 | 4.4567 | 0.00% |
| 2005-11-30 | 0 | 10.30 | 10.30 | 10.35 | 10.15 | 10.40 | 612,500 | 6,282,700 | 10.257 | 4.437 | 4.437 | 4.459 | 4.372 | 4.480 | 1,421,859 | 4.4187 | 0.98% |
| 2005-11-29 | 0 | 10.20 | 10.15 | 10.25 | 10.05 | 10.50 | 1,228,060 | 12,486,787 | 10.168 | 4.394 | 4.372 | 4.415 | 4.329 | 4.523 | 2,850,821 | 4.3801 | -3.32% |
| 2005-11-28 | 0 | 10.55 | 10.50 | 10.60 | 10.50 | 10.70 | 609,000 | 6,402,775 | 10.514 | 4.545 | 4.523 | 4.566 | 4.523 | 4.609 | 1,413,734 | 4.5290 | 0.00% |
| 2005-11-25 | 0 | 10.55 | 10.50 | 10.55 | 10.50 | 10.60 | 655,500 | 6,889,175 | 10.510 | 4.545 | 4.523 | 4.545 | 4.523 | 4.566 | 1,521,679 | 4.5274 | -0.47% |
| 2005-11-24 | 0 | 10.60 | 10.50 | 10.60 | 10.50 | 10.65 | 468,500 | 4,956,651 | 10.580 | 4.566 | 4.523 | 4.566 | 4.523 | 4.588 | 1,087,577 | 4.5575 | 0.95% |
| 2005-11-23 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.90 | 744,310 | 7,999,996 | 10.748 | 4.523 | 4.523 | 4.566 | 4.523 | 4.695 | 1,727,843 | 4.6300 | -0.47% |
| 2005-11-22 | 0 | 10.55 | 10.50 | 10.55 | 10.45 | 10.60 | 830,000 | 8,729,900 | 10.518 | 4.545 | 4.523 | 4.545 | 4.502 | 4.566 | 1,926,764 | 4.5309 | 0.96% |
| 2005-11-21 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.70 | 976,000 | 10,193,725 | 10.444 | 4.502 | 4.480 | 4.502 | 4.480 | 4.609 | 2,265,688 | 4.4992 | -3.24% |
| 2005-11-18 | 0 | 10.80 | 10.80 | 10.85 | 10.75 | 10.85 | 568,500 | 6,139,100 | 10.799 | 4.652 | 4.652 | 4.674 | 4.631 | 4.674 | 1,319,717 | 4.6518 | 0.47% |
| 2005-11-17 | 0 | 10.75 | 10.70 | 10.75 | 10.40 | 10.80 | 933,255 | 9,997,715 | 10.713 | 4.631 | 4.609 | 4.631 | 4.480 | 4.652 | 2,166,460 | 4.6148 | 0.94% |
| 2005-11-16 | 0 | 10.65 | 10.45 | 10.70 | 10.50 | 10.75 | 1,603,000 | 17,092,850 | 10.663 | 4.588 | 4.502 | 4.609 | 4.523 | 4.631 | 3,721,207 | 4.5934 | -0.93% |
| 2005-11-15 | 0 | 10.75 | 10.75 | 10.80 | 10.60 | 10.85 | 1,522,000 | 16,398,350 | 10.774 | 4.631 | 4.631 | 4.652 | 4.566 | 4.674 | 3,533,174 | 4.6413 | -0.46% |
| 2005-11-14 | 0 | 10.80 | 10.75 | 10.80 | 10.75 | 11.05 | 2,751,500 | 29,911,225 | 10.871 | 4.652 | 4.631 | 4.652 | 4.631 | 4.760 | 6,387,337 | 4.6829 | -0.46% |
| 2005-11-11 | 0 | 10.85 | 10.80 | 10.85 | 10.80 | 10.90 | 1,500,589 | 16,230,638 | 10.816 | 4.674 | 4.652 | 4.674 | 4.652 | 4.695 | 3,483,470 | 4.6593 | 0.46% |
| 2005-11-10 | 0 | 10.80 | 10.70 | 10.80 | 10.40 | 10.80 | 2,945,000 | 31,471,640 | 10.686 | 4.652 | 4.609 | 4.652 | 4.480 | 4.652 | 6,836,529 | 4.6035 | 3.35% |
| 2005-11-09 | 0 | 10.45 | 10.45 | 10.50 | 10.20 | 10.55 | 2,178,787 | 22,799,356 | 10.464 | 4.502 | 4.502 | 4.523 | 4.394 | 4.545 | 5,057,840 | 4.5077 | 0.00% |
| 2005-11-08 | 0 | 10.45 | 10.45 | 10.50 | 10.05 | 10.45 | 1,966,610 | 20,197,850 | 10.270 | 4.502 | 4.502 | 4.523 | 4.329 | 4.502 | 4,565,292 | 4.4242 | 3.98% |
| 2005-11-07 | 0 | 10.05 | 10.00 | 10.05 | 9.850 | 10.10 | 1,669,180 | 16,681,487 | 9.9938 | 4.329 | 4.308 | 4.329 | 4.243 | 4.351 | 3,874,838 | 4.3051 | 2.03% |
| 2005-11-04 | 0 | 9.850 | 9.850 | 9.900 | 9.800 | 10.00 | 1,533,500 | 15,122,725 | 9.8616 | 4.243 | 4.243 | 4.265 | 4.222 | 4.308 | 3,559,870 | 4.2481 | 0.00% |
| 2005-11-03 | 0 | 9.850 | 9.900 | 9.950 | 9.700 | 10.05 | 2,342,000 | 23,194,450 | 9.9037 | 4.243 | 4.265 | 4.286 | 4.179 | 4.329 | 5,436,723 | 4.2663 | 1.55% |
| 2005-11-02 | 0 | 9.700 | 9.750 | 9.800 | 9.450 | 9.800 | 2,084,000 | 19,926,800 | 9.5618 | 4.179 | 4.200 | 4.222 | 4.071 | 4.222 | 4,837,802 | 4.1190 | 2.11% |
| 2005-11-01 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.750 | 1,248,500 | 11,982,125 | 9.5972 | 4.092 | 4.071 | 4.092 | 4.071 | 4.200 | 2,898,270 | 4.1342 | 1.06% |
| 2005-10-31 | 0 | 9.400 | 9.400 | 9.650 | 9.400 | 9.750 | 3,811,422 | 36,936,765 | 9.6911 | 4.049 | 4.049 | 4.157 | 4.049 | 4.200 | 8,847,842 | 4.1747 | -3.59% |
| 2005-10-28 | 0 | 9.750 | 9.600 | 9.750 | 9.250 | 9.750 | 1,169,500 | 11,076,775 | 9.4714 | 4.200 | 4.135 | 4.200 | 3.985 | 4.200 | 2,714,880 | 4.0800 | 2.63% |
| 2005-10-27 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.500 | 691,500 | 6,547,625 | 9.4687 | 4.092 | 4.071 | 4.092 | 4.071 | 4.092 | 1,605,249 | 4.0789 | 0.53% |
| 2005-10-26 | 0 | 9.450 | 9.300 | 9.450 | 9.150 | 9.550 | 1,485,170 | 13,952,327 | 9.3944 | 4.071 | 4.006 | 4.071 | 3.942 | 4.114 | 3,447,676 | 4.0469 | 1.07% |
| 2005-10-25 | 0 | 9.350 | 9.300 | 9.400 | 9.050 | 9.350 | 1,542,620 | 14,075,824 | 9.1246 | 4.028 | 4.006 | 4.049 | 3.899 | 4.028 | 3,581,041 | 3.9307 | 3.31% |
| 2005-10-24 | 0 | 9.050 | 9.000 | 9.100 | 8.900 | 9.450 | 927,500 | 8,446,250 | 9.1065 | 3.899 | 3.877 | 3.920 | 3.834 | 4.071 | 2,153,100 | 3.9228 | -3.72% |
| 2005-10-21 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.600 | 811,891 | 7,699,045 | 9.4829 | 4.049 | 4.049 | 4.071 | 4.049 | 4.135 | 1,884,725 | 4.0850 | -0.53% |
| 2005-10-20 | 0 | 9.450 | 9.450 | 9.650 | 9.400 | 9.700 | 1,029,500 | 9,771,500 | 9.4915 | 4.071 | 4.071 | 4.157 | 4.049 | 4.179 | 2,389,883 | 4.0887 | -0.53% |
| 2005-10-19 | 0 | 9.500 | 9.500 | 9.550 | 9.350 | 9.650 | 592,000 | 5,607,925 | 9.4728 | 4.092 | 4.092 | 4.114 | 4.028 | 4.157 | 1,374,270 | 4.0807 | -2.06% |
| 2005-10-18 | 0 | 9.700 | 9.650 | 9.700 | 9.500 | 9.850 | 953,300 | 9,231,355 | 9.6836 | 4.179 | 4.157 | 4.179 | 4.092 | 4.243 | 2,212,992 | 4.1714 | -1.02% |
| 2005-10-17 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.900 | 1,316,000 | 12,949,775 | 9.8403 | 4.222 | 4.200 | 4.222 | 4.157 | 4.265 | 3,054,965 | 4.2389 | -0.51% |
| 2005-10-14 | 0 | 9.850 | 9.850 | 9.900 | 9.850 | 10.05 | 2,037,048 | 20,201,489 | 9.9170 | 4.243 | 4.243 | 4.265 | 4.243 | 4.329 | 4,728,807 | 4.2720 | -1.99% |
| 2005-10-13 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.05 | 766,252 | 7,673,624 | 10.014 | 4.329 | 4.308 | 4.329 | 4.308 | 4.329 | 1,778,779 | 4.3140 | 0.50% |
| 2005-10-12 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.10 | 1,213,200 | 12,146,210 | 10.012 | 4.308 | 4.308 | 4.329 | 4.308 | 4.351 | 2,816,325 | 4.3128 | -1.48% |
| 2005-10-10 | 0 | 10.15 | 10.05 | 10.15 | 10.00 | 10.25 | 439,000 | 4,446,650 | 10.129 | 4.372 | 4.329 | 4.372 | 4.308 | 4.415 | 1,019,095 | 4.3633 | 1.50% |
| 2005-10-07 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.05 | 1,501,570 | 15,012,579 | 9.9979 | 4.308 | 4.308 | 4.329 | 4.286 | 4.329 | 3,485,747 | 4.3068 | -0.99% |
| 2005-10-06 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.10 | 357,000 | 3,580,800 | 10.030 | 4.351 | 4.329 | 4.351 | 4.308 | 4.351 | 828,740 | 4.3208 | -0.49% |
| 2005-10-05 | 0 | 10.15 | 10.05 | 10.15 | 10.00 | 10.15 | 1,292,000 | 13,031,700 | 10.086 | 4.372 | 4.329 | 4.372 | 4.308 | 4.372 | 2,999,251 | 4.3450 | 0.50% |
| 2005-10-04 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.15 | 539,000 | 5,450,800 | 10.113 | 4.351 | 4.351 | 4.372 | 4.351 | 4.372 | 1,251,236 | 4.3563 | 1.00% |
| 2005-10-03 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.25 | 640,000 | 6,444,350 | 10.069 | 4.308 | 4.308 | 4.351 | 4.308 | 4.415 | 1,485,697 | 4.3376 | -1.96% |
| 2005-09-30 | 0 | 10.20 | 10.10 | 10.25 | 10.00 | 10.45 | 1,061,306 | 10,822,500 | 10.197 | 4.394 | 4.351 | 4.415 | 4.308 | 4.502 | 2,463,718 | 4.3928 | -0.97% |
| 2005-09-29 | 0 | 10.30 | 10.10 | 10.30 | 10.05 | 10.30 | 1,450,500 | 14,823,175 | 10.219 | 4.437 | 4.351 | 4.437 | 4.329 | 4.437 | 3,367,193 | 4.4022 | 3.00% |
| 2005-09-28 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.05 | 1,423,240 | 14,229,727 | 9.9981 | 4.308 | 4.286 | 4.308 | 4.286 | 4.329 | 3,303,912 | 4.3069 | 0.00% |
| 2005-09-27 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.05 | 1,679,500 | 16,789,800 | 9.9969 | 4.308 | 4.286 | 4.308 | 4.286 | 4.329 | 3,898,795 | 4.3064 | -0.99% |
| 2005-09-26 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.10 | 734,500 | 7,407,550 | 10.085 | 4.351 | 4.329 | 4.351 | 4.329 | 4.351 | 1,705,070 | 4.3444 | 0.00% |
| 2005-09-23 | 0 | 10.10 | 10.00 | 10.10 | 10.05 | 10.15 | 632,500 | 6,384,600 | 10.094 | 4.351 | 4.308 | 4.351 | 4.329 | 4.372 | 1,468,287 | 4.3483 | -0.49% |
| 2005-09-22 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.20 | 595,000 | 6,024,275 | 10.125 | 4.372 | 4.351 | 4.372 | 4.351 | 4.394 | 1,381,234 | 4.3615 | 0.00% |
| 2005-09-21 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.15 | 1,481,500 | 14,963,975 | 10.101 | 4.372 | 4.351 | 4.372 | 4.329 | 4.372 | 3,439,157 | 4.3511 | 0.00% |
| 2005-09-20 | 0 | 10.15 | 10.05 | 10.10 | 10.05 | 10.20 | 2,322,754 | 23,450,364 | 10.096 | 4.372 | 4.329 | 4.351 | 4.329 | 4.394 | 5,392,046 | 4.3491 | 0.00% |
| 2005-09-16 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.20 | 1,411,000 | 14,297,825 | 10.133 | 4.372 | 4.372 | 4.394 | 4.329 | 4.394 | 3,275,498 | 4.3651 | -0.49% |
| 2005-09-15 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.20 | 422,720 | 4,294,064 | 10.158 | 4.394 | 4.372 | 4.394 | 4.351 | 4.394 | 981,303 | 4.3759 | 0.00% |
| 2005-09-14 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.20 | 2,400,000 | 24,208,256 | 10.087 | 4.394 | 4.372 | 4.394 | 4.329 | 4.394 | 5,571,365 | 4.3451 | 0.00% |
| 2005-09-13 | 0 | 10.20 | 10.10 | 10.25 | 10.05 | 10.25 | 510,857 | 5,183,920 | 10.147 | 4.394 | 4.351 | 4.415 | 4.329 | 4.415 | 1,185,904 | 4.3713 | 0.99% |
| 2005-09-12 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.15 | 735,000 | 7,420,275 | 10.096 | 4.351 | 4.329 | 4.351 | 4.329 | 4.372 | 1,706,230 | 4.3489 | 0.00% |
| 2005-09-09 | 0 | 10.10 | 10.05 | 10.15 | 10.05 | 10.15 | 644,000 | 6,500,300 | 10.094 | 4.351 | 4.329 | 4.372 | 4.329 | 4.372 | 1,494,983 | 4.3481 | 0.00% |
| 2005-09-08 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.20 | 1,119,990 | 11,313,052 | 10.101 | 4.351 | 4.329 | 4.351 | 4.329 | 4.394 | 2,599,947 | 4.3513 | -0.49% |
| 2005-09-07 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 1,748,500 | 17,789,000 | 10.174 | 4.372 | 4.351 | 4.372 | 4.351 | 4.437 | 4,058,971 | 4.3826 | -0.98% |
| 2005-09-06 | 0 | 10.25 | 10.15 | 10.25 | 10.15 | 10.55 | 1,847,000 | 19,144,500 | 10.365 | 4.415 | 4.372 | 4.415 | 4.372 | 4.545 | 4,287,629 | 4.4651 | 0.49% |
| 2005-09-05 | 0 | 10.20 | 10.10 | 10.20 | 10.05 | 10.20 | 1,319,000 | 13,358,975 | 10.128 | 4.394 | 4.351 | 4.394 | 4.329 | 4.394 | 3,061,929 | 4.3629 | 0.99% |
| 2005-09-02 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.25 | 816,500 | 8,258,750 | 10.115 | 4.351 | 4.329 | 4.351 | 4.329 | 4.415 | 1,895,425 | 4.3572 | -1.46% |
| 2005-09-01 | 0 | 10.25 | 10.20 | 10.25 | 10.05 | 10.30 | 873,000 | 8,898,400 | 10.193 | 4.415 | 4.394 | 4.415 | 4.329 | 4.437 | 2,026,584 | 4.3908 | 0.99% |
| 2005-08-31 | 0 | 10.15 | 10.15 | 10.20 | 10.00 | 10.20 | 1,418,190 | 14,362,547 | 10.127 | 4.372 | 4.372 | 4.394 | 4.308 | 4.394 | 3,292,189 | 4.3626 | 2.01% |
| 2005-08-30 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 10.05 | 787,000 | 7,871,175 | 10.001 | 4.286 | 4.286 | 4.308 | 4.265 | 4.329 | 1,826,943 | 4.3084 | 0.51% |
| 2005-08-29 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 10.00 | 579,990 | 5,742,078 | 9.9003 | 4.265 | 4.265 | 4.286 | 4.243 | 4.308 | 1,346,390 | 4.2648 | -1.00% |
| 2005-08-26 | 0 | 10.00 | 9.950 | 10.00 | 9.850 | 10.00 | 442,500 | 4,402,225 | 9.9485 | 4.308 | 4.286 | 4.308 | 4.243 | 4.308 | 1,027,220 | 4.2856 | 1.01% |
| 2005-08-25 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 10.00 | 861,500 | 8,566,775 | 9.9440 | 4.265 | 4.265 | 4.286 | 4.243 | 4.308 | 1,999,888 | 4.2836 | -0.50% |
| 2005-08-24 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.05 | 1,179,500 | 11,720,002 | 9.9364 | 4.286 | 4.265 | 4.286 | 4.243 | 4.329 | 2,738,094 | 4.2804 | 0.00% |
| 2005-08-23 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.20 | 3,451,000 | 34,411,735 | 9.9715 | 4.286 | 4.265 | 4.286 | 4.265 | 4.394 | 8,011,158 | 4.2955 | -2.45% |
| 2005-08-22 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.45 | 3,023,000 | 30,939,050 | 10.235 | 4.394 | 4.372 | 4.394 | 4.372 | 4.502 | 7,017,598 | 4.4088 | 0.00% |
| 2005-08-19 | 0 | 10.20 | 10.15 | 10.20 | 9.800 | 10.20 | 2,922,170 | 29,241,416 | 10.007 | 4.394 | 4.372 | 4.394 | 4.222 | 4.394 | 6,783,531 | 4.3106 | 2.51% |
| 2005-08-18 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 10.10 | 3,262,500 | 32,634,483 | 10.003 | 4.286 | 4.265 | 4.286 | 4.265 | 4.351 | 7,573,574 | 4.3090 | 1.02% |
| 2005-08-17 | 0 | 9.850 | 9.750 | 9.850 | 9.650 | 9.850 | 3,754,500 | 36,628,120 | 9.7558 | 4.243 | 4.200 | 4.243 | 4.157 | 4.243 | 8,715,703 | 4.2025 | 1.03% |
| 2005-08-16 | 0 | 9.750 | 9.700 | 9.750 | 9.400 | 9.750 | 10,036,000 | 96,912,250 | 9.6565 | 4.200 | 4.179 | 4.200 | 4.049 | 4.200 | 23,297,590 | 4.1598 | 4.28% |
| 2005-08-15 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 10.15 | 9,091,000 | 86,478,075 | 9.5125 | 4.028 | 4.006 | 4.028 | 4.006 | 4.372 | 21,103,865 | 4.0977 | -7.88% |
| 2005-08-12 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.25 | 1,648,503 | 16,800,981 | 10.192 | 4.372 | 4.372 | 4.394 | 4.372 | 4.415 | 3,826,838 | 4.3903 | -0.98% |
| 2005-08-11 | 0 | 10.25 | 10.25 | 10.35 | 10.20 | 10.55 | 717,640 | 7,403,562 | 10.317 | 4.415 | 4.415 | 4.459 | 4.394 | 4.545 | 1,665,931 | 4.4441 | -2.38% |
| 2005-08-10 | 0 | 10.50 | 10.50 | 10.55 | 10.30 | 10.50 | 2,323,549 | 24,246,902 | 10.435 | 4.523 | 4.523 | 4.545 | 4.437 | 4.523 | 5,393,891 | 4.4953 | 1.94% |
| 2005-08-09 | 0 | 10.30 | 10.30 | 10.40 | 10.30 | 10.40 | 968,500 | 10,007,250 | 10.333 | 4.437 | 4.437 | 4.480 | 4.437 | 4.480 | 2,248,278 | 4.4511 | -0.96% |
| 2005-08-08 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.45 | 381,341 | 3,955,153 | 10.372 | 4.480 | 4.459 | 4.480 | 4.437 | 4.502 | 885,246 | 4.4679 | 0.00% |
| 2005-08-05 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.40 | 1,172,500 | 12,162,200 | 10.373 | 4.480 | 4.459 | 4.480 | 4.415 | 4.480 | 2,721,844 | 4.4684 | 1.46% |
| 2005-08-04 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.35 | 3,724,960 | 38,125,625 | 10.235 | 4.415 | 4.415 | 4.437 | 4.372 | 4.459 | 8,647,129 | 4.4090 | 1.49% |
| 2005-08-03 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 1,670,500 | 17,020,325 | 10.189 | 4.351 | 4.351 | 4.372 | 4.351 | 4.437 | 3,877,902 | 4.3891 | -1.46% |
| 2005-08-02 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.45 | 1,035,500 | 10,674,450 | 10.308 | 4.415 | 4.415 | 4.437 | 4.415 | 4.502 | 2,403,812 | 4.4406 | -0.97% |
| 2005-08-01 | 0 | 10.35 | 10.35 | 10.40 | 10.25 | 10.35 | 3,019,500 | 31,112,750 | 10.304 | 4.459 | 4.459 | 4.480 | 4.415 | 4.459 | 7,009,473 | 4.4387 | 0.98% |
| 2005-07-29 | 0 | 10.25 | 10.25 | 10.30 | 10.25 | 10.50 | 2,857,000 | 29,626,947 | 10.370 | 4.415 | 4.415 | 4.437 | 4.415 | 4.523 | 6,632,245 | 4.4671 | -1.91% |
| 2005-07-28 | 0 | 10.45 | 10.45 | 10.55 | 10.35 | 10.55 | 3,420,386 | 35,660,645 | 10.426 | 4.502 | 4.502 | 4.545 | 4.459 | 4.545 | 7,940,091 | 4.4912 | 0.97% |
| 2005-07-27 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.50 | 3,840,000 | 39,896,500 | 10.390 | 4.459 | 4.459 | 4.480 | 4.437 | 4.523 | 8,914,183 | 4.4756 | 1.47% |
| 2005-07-26 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.45 | 3,578,360 | 36,728,179 | 10.264 | 4.394 | 4.394 | 4.415 | 4.351 | 4.502 | 8,306,812 | 4.4215 | -0.49% |
| 2005-07-25 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.35 | 4,045,000 | 41,556,375 | 10.274 | 4.415 | 4.415 | 4.437 | 4.394 | 4.459 | 9,390,071 | 4.4256 | 0.99% |
| 2005-07-22 | 0 | 10.15 | 10.20 | 10.25 | 10.10 | 10.70 | 3,959,000 | 40,446,150 | 10.216 | 4.372 | 4.394 | 4.415 | 4.351 | 4.609 | 9,190,430 | 4.4009 | -5.14% |
| 2005-07-21 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.90 | 1,710,500 | 18,365,575 | 10.737 | 4.609 | 4.588 | 4.609 | 4.566 | 4.695 | 3,970,758 | 4.6252 | -1.38% |
| 2005-07-20 | 0 | 10.85 | 10.85 | 10.95 | 10.85 | 11.25 | 1,701,000 | 18,642,100 | 10.959 | 4.674 | 4.674 | 4.717 | 4.674 | 4.846 | 3,948,705 | 4.7211 | -0.91% |
| 2005-07-19 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 10.95 | 912,000 | 9,977,850 | 10.941 | 4.717 | 4.695 | 4.717 | 4.652 | 4.717 | 2,117,119 | 4.7129 | 0.00% |
| 2005-07-18 | 0 | 10.95 | 10.90 | 10.95 | 10.90 | 11.00 | 1,060,500 | 11,575,950 | 10.916 | 4.717 | 4.695 | 4.717 | 4.695 | 4.739 | 2,461,847 | 4.7021 | 0.00% |
| 2005-07-15 | 0 | 10.95 | 10.90 | 10.95 | 10.85 | 10.95 | 1,340,440 | 14,614,808 | 10.903 | 4.717 | 4.695 | 4.717 | 4.674 | 4.717 | 3,111,700 | 4.6967 | -0.45% |
| 2005-07-14 | 0 | 11.00 | 10.95 | 11.00 | 10.95 | 11.05 | 1,031,000 | 11,335,675 | 10.995 | 4.739 | 4.717 | 4.739 | 4.717 | 4.760 | 2,393,365 | 4.7363 | 0.46% |
| 2005-07-13 | 0 | 10.95 | 10.95 | 11.00 | 10.95 | 11.05 | 1,371,500 | 15,048,255 | 10.972 | 4.717 | 4.717 | 4.739 | 4.717 | 4.760 | 3,183,803 | 4.7265 | -0.45% |
| 2005-07-12 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.10 | 505,500 | 5,567,927 | 11.015 | 4.739 | 4.739 | 4.760 | 4.717 | 4.782 | 1,173,469 | 4.7448 | 0.00% |
| 2005-07-11 | 0 | 11.00 | 11.00 | 11.05 | 10.80 | 11.05 | 921,020 | 10,138,514 | 11.008 | 4.739 | 4.739 | 4.760 | 4.652 | 4.760 | 2,138,058 | 4.7419 | 0.46% |
| 2005-07-08 | 0 | 10.95 | 10.90 | 10.95 | 10.65 | 10.95 | 358,500 | 3,875,450 | 10.810 | 4.717 | 4.695 | 4.717 | 4.588 | 4.717 | 832,223 | 4.6567 | 0.92% |
| 2005-07-07 | 0 | 10.85 | 10.85 | 10.90 | 10.75 | 10.90 | 452,930 | 4,906,315 | 10.832 | 4.674 | 4.674 | 4.695 | 4.631 | 4.695 | 1,051,433 | 4.6663 | 0.46% |
| 2005-07-06 | 0 | 10.80 | 10.80 | 10.85 | 10.50 | 11.05 | 2,265,000 | 24,173,725 | 10.673 | 4.652 | 4.652 | 4.674 | 4.523 | 4.760 | 5,257,975 | 4.5975 | -1.82% |
| 2005-07-05 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.20 | 422,500 | 4,693,025 | 11.108 | 4.739 | 4.739 | 4.782 | 4.739 | 4.825 | 980,792 | 4.7849 | -1.35% |
| 2005-07-04 | 0 | 11.15 | 11.10 | 11.15 | 10.95 | 11.25 | 1,425,000 | 15,851,175 | 11.124 | 4.803 | 4.782 | 4.803 | 4.717 | 4.846 | 3,307,998 | 4.7918 | 1.83% |
| 2005-06-30 | 0 | 10.95 | 10.95 | 11.00 | 10.95 | 11.15 | 1,390,000 | 15,315,375 | 11.018 | 4.717 | 4.717 | 4.739 | 4.717 | 4.803 | 3,226,749 | 4.7464 | -0.90% |
| 2005-06-29 | 0 | 11.05 | 11.05 | 11.15 | 10.85 | 11.30 | 2,035,000 | 22,642,000 | 11.126 | 4.760 | 4.760 | 4.803 | 4.674 | 4.868 | 4,724,053 | 4.7929 | 1.38% |
| 2005-06-28 | 0 | 10.90 | 10.90 | 10.95 | 10.90 | 11.10 | 1,170,000 | 12,793,400 | 10.935 | 4.695 | 4.695 | 4.717 | 4.695 | 4.782 | 2,716,040 | 4.7103 | -1.36% |
| 2005-06-27 | 0 | 11.05 | 11.00 | 11.15 | 11.00 | 11.30 | 460,280 | 5,148,324 | 11.185 | 4.760 | 4.739 | 4.803 | 4.739 | 4.868 | 1,068,495 | 4.8183 | 0.00% |
| 2005-06-24 | 0 | 11.05 | 11.05 | 11.10 | 11.05 | 11.15 | 393,000 | 4,361,625 | 11.098 | 4.760 | 4.760 | 4.782 | 4.760 | 4.803 | 912,311 | 4.7809 | -1.78% |
| 2005-06-23 | 0 | 11.25 | 11.25 | 11.35 | 11.10 | 11.35 | 1,497,000 | 16,809,150 | 11.229 | 4.846 | 4.846 | 4.889 | 4.782 | 4.889 | 3,475,139 | 4.8370 | 0.45% |
| 2005-06-22 | 0 | 11.20 | 11.10 | 11.20 | 11.10 | 11.25 | 444,000 | 4,973,875 | 11.202 | 4.825 | 4.782 | 4.825 | 4.782 | 4.846 | 1,030,702 | 4.8257 | 0.90% |
| 2005-06-21 | 0 | 11.10 | 11.10 | 11.15 | 11.10 | 11.20 | 289,500 | 3,220,675 | 11.125 | 4.782 | 4.782 | 4.803 | 4.782 | 4.825 | 672,046 | 4.7923 | 0.00% |
| 2005-06-20 | 0 | 11.10 | 11.25 | 11.30 | 11.00 | 11.25 | 376,000 | 4,155,750 | 11.053 | 4.782 | 4.846 | 4.868 | 4.739 | 4.846 | 872,847 | 4.7611 | 0.91% |
| 2005-06-17 | 0 | 11.00 | 11.00 | 11.05 | 10.90 | 11.10 | 584,258 | 6,423,186 | 10.994 | 4.739 | 4.739 | 4.760 | 4.695 | 4.782 | 1,356,298 | 4.7358 | 0.00% |
| 2005-06-16 | 0 | 11.00 | 10.90 | 10.95 | 10.85 | 11.05 | 819,500 | 8,936,925 | 10.905 | 4.739 | 4.695 | 4.717 | 4.674 | 4.760 | 1,902,389 | 4.6977 | -0.45% |
| 2005-06-15 | 0 | 11.05 | 10.90 | 11.10 | 10.90 | 11.10 | 629,000 | 6,945,609 | 11.042 | 4.760 | 4.695 | 4.782 | 4.695 | 4.782 | 1,460,162 | 4.7567 | -0.90% |
| 2005-06-14 | 0 | 11.15 | 11.00 | 11.25 | 11.00 | 11.50 | 2,255,774 | 25,571,466 | 11.336 | 4.803 | 4.739 | 4.846 | 4.739 | 4.954 | 5,236,558 | 4.8833 | -1.76% |
| 2005-06-13 | 0 | 11.35 | 11.30 | 11.35 | 10.85 | 11.35 | 2,475,500 | 27,802,875 | 11.231 | 4.889 | 4.868 | 4.889 | 4.674 | 4.889 | 5,746,630 | 4.8381 | 4.61% |
| 2005-06-10 | 0 | 10.85 | 10.85 | 10.90 | 10.85 | 10.90 | 780,000 | 8,492,050 | 10.887 | 4.674 | 4.674 | 4.695 | 4.674 | 4.695 | 1,810,693 | 4.6899 | 0.00% |
| 2005-06-09 | 0 | 10.85 | 10.80 | 10.95 | 10.75 | 10.90 | 951,501 | 10,319,411 | 10.845 | 4.674 | 4.652 | 4.717 | 4.631 | 4.695 | 2,208,816 | 4.6719 | 0.00% |
| 2005-06-08 | 0 | 10.85 | 10.85 | 10.90 | 10.60 | 10.85 | 1,061,981 | 11,467,350 | 10.798 | 4.674 | 4.674 | 4.695 | 4.566 | 4.674 | 2,465,285 | 4.6515 | 0.93% |
| 2005-06-07 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 10.95 | 1,200,830 | 13,029,940 | 10.851 | 4.631 | 4.631 | 4.652 | 4.631 | 4.717 | 2,787,609 | 4.6742 | 0.00% |
| 2005-06-06 | 0 | 10.75 | 10.70 | 10.80 | 10.55 | 10.80 | 578,652 | 6,159,823 | 10.645 | 4.631 | 4.609 | 4.652 | 4.545 | 4.652 | 1,343,284 | 4.5856 | -0.46% |
| 2005-06-03 | 0 | 10.80 | 10.75 | 10.85 | 10.45 | 10.85 | 2,293,348 | 24,399,846 | 10.639 | 4.652 | 4.631 | 4.674 | 4.502 | 4.674 | 5,323,782 | 4.5832 | 2.37% |
| 2005-06-02 | 0 | 10.55 | 10.40 | 10.55 | 10.30 | 10.55 | 1,372,500 | 14,230,777 | 10.369 | 4.545 | 4.480 | 4.545 | 4.437 | 4.545 | 3,186,124 | 4.4665 | 2.43% |
| 2005-06-01 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.55 | 2,330,637 | 24,287,679 | 10.421 | 4.437 | 4.415 | 4.437 | 4.394 | 4.545 | 5,410,345 | 4.4891 | -3.29% |
| 2005-05-31 | 0 | 10.65 | 10.70 | 10.75 | 10.60 | 10.75 | 2,285,000 | 24,488,350 | 10.717 | 4.588 | 4.609 | 4.631 | 4.566 | 4.631 | 5,304,403 | 4.6166 | -0.93% |
| 2005-05-30 | 0 | 10.75 | 10.75 | 10.80 | 10.65 | 10.85 | 1,100,000 | 11,878,325 | 10.798 | 4.631 | 4.631 | 4.652 | 4.588 | 4.674 | 2,553,542 | 4.6517 | -0.46% |
| 2005-05-27 | 0 | 10.80 | 10.75 | 10.80 | 10.65 | 10.80 | 1,068,000 | 11,461,750 | 10.732 | 4.652 | 4.631 | 4.652 | 4.588 | 4.652 | 2,479,257 | 4.6231 | 0.93% |
| 2005-05-26 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.70 | 1,038,500 | 11,084,725 | 10.674 | 4.609 | 4.609 | 4.631 | 4.566 | 4.609 | 2,410,776 | 4.5980 | 1.42% |
| 2005-05-25 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.60 | 1,985,000 | 20,800,330 | 10.479 | 4.545 | 4.523 | 4.545 | 4.480 | 4.566 | 4,607,983 | 4.5140 | 3.43% |
| 2005-05-24 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.30 | 1,308,853 | 13,412,039 | 10.247 | 4.394 | 4.394 | 4.415 | 4.394 | 4.437 | 3,038,374 | 4.4142 | 0.00% |
| 2005-05-23 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.20 | 924,500 | 9,378,475 | 10.144 | 4.394 | 4.372 | 4.394 | 4.351 | 4.394 | 2,146,136 | 4.3699 | 0.49% |
| 2005-05-20 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.30 | 490,500 | 4,983,475 | 10.160 | 4.372 | 4.351 | 4.372 | 4.351 | 4.437 | 1,138,648 | 4.3767 | -0.49% |
| 2005-05-19 | 0 | 10.20 | 10.15 | 10.20 | 9.800 | 10.20 | 1,811,500 | 18,253,275 | 10.076 | 4.394 | 4.372 | 4.394 | 4.222 | 4.394 | 4,205,220 | 4.3406 | 2.51% |
| 2005-05-18 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.20 | 1,809,710 | 18,056,792 | 9.9777 | 4.286 | 4.265 | 4.286 | 4.243 | 4.394 | 4,201,064 | 4.2981 | -2.45% |
| 2005-05-17 | 0 | 10.20 | 10.10 | 10.20 | 10.10 | 10.35 | 1,568,500 | 15,943,100 | 10.165 | 4.394 | 4.351 | 4.394 | 4.351 | 4.459 | 3,641,119 | 4.3786 | -1.92% |
| 2005-05-13 | 0 | 10.40 | 10.30 | 10.35 | 10.30 | 10.70 | 937,000 | 9,887,625 | 10.552 | 4.480 | 4.437 | 4.459 | 4.437 | 4.609 | 2,175,154 | 4.5457 | -0.48% |
| 2005-05-12 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 10.50 | 862,500 | 9,048,678 | 10.491 | 4.502 | 4.480 | 4.502 | 4.480 | 4.523 | 2,002,209 | 4.5193 | -0.48% |
| 2005-05-11 | 0 | 10.50 | 10.50 | 10.55 | 10.50 | 10.70 | 1,042,000 | 11,023,425 | 10.579 | 4.523 | 4.523 | 4.545 | 4.523 | 4.609 | 2,418,901 | 4.5572 | -1.41% |
| 2005-05-10 | 0 | 10.65 | 10.60 | 10.70 | 10.60 | 10.75 | 2,884,000 | 30,825,600 | 10.688 | 4.588 | 4.566 | 4.609 | 4.566 | 4.631 | 6,694,923 | 4.6043 | -0.93% |
| 2005-05-09 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.80 | 764,000 | 8,213,250 | 10.750 | 4.631 | 4.609 | 4.631 | 4.609 | 4.652 | 1,773,551 | 4.6310 | -0.46% |
| 2005-05-06 | 0 | 10.80 | 10.75 | 10.80 | 10.65 | 10.90 | 1,407,290 | 15,167,514 | 10.778 | 4.652 | 4.631 | 4.652 | 4.588 | 4.695 | 3,266,886 | 4.6428 | -1.37% |
| 2005-05-05 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 11.00 | 1,305,500 | 14,265,375 | 10.927 | 4.717 | 4.695 | 4.717 | 4.652 | 4.739 | 3,030,590 | 4.7071 | 1.39% |
| 2005-05-04 | 0 | 10.80 | 10.70 | 10.80 | 10.50 | 10.85 | 774,500 | 8,341,750 | 10.770 | 4.652 | 4.609 | 4.652 | 4.523 | 4.674 | 1,797,926 | 4.6397 | 1.41% |
| 2005-05-03 | 0 | 10.65 | 10.60 | 10.65 | 10.25 | 10.65 | 2,226,000 | 23,501,525 | 10.558 | 4.588 | 4.566 | 4.588 | 4.415 | 4.588 | 5,167,441 | 4.5480 | 3.90% |
| 2005-04-29 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.35 | 1,209,890 | 12,459,275 | 10.298 | 4.415 | 4.415 | 4.437 | 4.372 | 4.459 | 2,808,641 | 4.4361 | -1.44% |
| 2005-04-28 | 0 | 10.40 | 10.35 | 10.45 | 10.30 | 10.40 | 1,394,500 | 14,428,225 | 10.347 | 4.480 | 4.459 | 4.502 | 4.437 | 4.480 | 3,237,195 | 4.4570 | 0.97% |
| 2005-04-27 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.40 | 1,388,500 | 14,341,589 | 10.329 | 4.437 | 4.437 | 4.459 | 4.415 | 4.480 | 3,223,267 | 4.4494 | -0.96% |
| 2005-04-26 | 0 | 10.40 | 10.35 | 10.40 | 10.10 | 10.40 | 1,711,000 | 17,692,975 | 10.341 | 4.480 | 4.459 | 4.480 | 4.351 | 4.480 | 3,971,919 | 4.4545 | 2.97% |
| 2005-04-25 | 0 | 10.10 | 10.05 | 10.10 | 9.900 | 10.15 | 1,369,500 | 13,772,375 | 10.056 | 4.351 | 4.329 | 4.351 | 4.265 | 4.372 | 3,179,160 | 4.3321 | 1.00% |
| 2005-04-22 | 0 | 10.00 | 9.950 | 10.00 | 9.850 | 10.05 | 1,904,000 | 18,869,629 | 9.9105 | 4.308 | 4.286 | 4.308 | 4.243 | 4.329 | 4,419,949 | 4.2692 | 1.52% |
| 2005-04-21 | 0 | 9.850 | 9.850 | 9.900 | 9.750 | 9.900 | 4,110,000 | 40,443,925 | 9.8404 | 4.243 | 4.243 | 4.265 | 4.200 | 4.265 | 9,540,962 | 4.2390 | -1.01% |
| 2005-04-20 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.25 | 4,051,500 | 40,586,130 | 10.018 | 4.286 | 4.265 | 4.286 | 4.243 | 4.415 | 9,405,160 | 4.3153 | -2.45% |
| 2005-04-19 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.30 | 3,027,000 | 30,941,250 | 10.222 | 4.394 | 4.394 | 4.415 | 4.351 | 4.437 | 7,026,884 | 4.4033 | 2.00% |
| 2005-04-18 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.30 | 2,866,000 | 28,767,925 | 10.038 | 4.308 | 4.286 | 4.308 | 4.286 | 4.437 | 6,653,138 | 4.3240 | -4.76% |
| 2005-04-15 | 0 | 10.50 | 10.50 | 10.55 | 10.45 | 10.60 | 1,613,500 | 16,946,800 | 10.503 | 4.523 | 4.523 | 4.545 | 4.502 | 4.566 | 3,745,582 | 4.5245 | -1.87% |
| 2005-04-14 | 0 | 10.70 | 10.70 | 10.75 | 10.60 | 10.70 | 420,500 | 4,485,725 | 10.668 | 4.609 | 4.609 | 4.631 | 4.566 | 4.609 | 976,150 | 4.5953 | -0.47% |
| 2005-04-13 | 0 | 10.75 | 10.70 | 10.80 | 10.70 | 10.80 | 1,888,500 | 20,278,800 | 10.738 | 4.631 | 4.609 | 4.652 | 4.609 | 4.652 | 4,383,968 | 4.6257 | 0.47% |
| 2005-04-12 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.70 | 414,000 | 4,422,475 | 10.682 | 4.609 | 4.588 | 4.609 | 4.566 | 4.609 | 961,060 | 4.6017 | 0.47% |
| 2005-04-11 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.75 | 1,344,500 | 14,374,775 | 10.692 | 4.588 | 4.566 | 4.588 | 4.566 | 4.631 | 3,121,125 | 4.6056 | -0.93% |
| 2005-04-08 | 0 | 10.75 | 10.70 | 10.75 | 10.60 | 10.85 | 3,706,000 | 39,759,746 | 10.728 | 4.631 | 4.609 | 4.631 | 4.566 | 4.674 | 8,603,115 | 4.6216 | 1.90% |
| 2005-04-07 | 0 | 10.55 | 10.50 | 10.55 | 10.20 | 10.70 | 8,769,000 | 92,231,886 | 10.518 | 4.545 | 4.523 | 4.545 | 4.394 | 4.609 | 20,356,373 | 4.5309 | 5.50% |
| 2005-04-06 | 0 | 10.00 | 10.00 | 10.10 | 9.950 | 10.50 | 7,819,000 | 79,049,725 | 10.110 | 4.308 | 4.308 | 4.351 | 4.286 | 4.523 | 18,151,042 | 4.3551 | -4.31% |
| 2005-04-04 | 0 | 10.45 | 10.40 | 10.45 | 10.40 | 11.00 | 4,596,500 | 48,528,625 | 10.558 | 4.502 | 4.480 | 4.502 | 4.480 | 4.739 | 10,670,324 | 4.5480 | -4.57% |
| 2005-04-01 | 0 | 10.95 | 10.95 | 11.00 | 10.90 | 11.05 | 1,819,560 | 20,031,313 | 11.009 | 4.717 | 4.717 | 4.739 | 4.695 | 4.760 | 4,223,930 | 4.7423 | -1.35% |
| 2005-03-31 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.15 | 998,500 | 11,063,025 | 11.080 | 4.782 | 4.760 | 4.782 | 4.739 | 4.803 | 2,317,920 | 4.7728 | 0.91% |
| 2005-03-30 | 0 | 11.00 | 11.00 | 11.05 | 10.90 | 11.10 | 1,242,500 | 13,660,525 | 10.994 | 4.739 | 4.739 | 4.760 | 4.695 | 4.782 | 2,884,342 | 4.7361 | -0.90% |
| 2005-03-29 | 0 | 11.10 | 11.05 | 11.10 | 10.85 | 11.10 | 1,123,000 | 12,320,668 | 10.971 | 4.782 | 4.760 | 4.782 | 4.674 | 4.782 | 2,606,934 | 4.7261 | 0.45% |
| 2005-03-24 | 0 | 11.05 | 11.00 | 11.05 | 10.90 | 11.15 | 437,500 | 4,823,950 | 11.026 | 4.760 | 4.739 | 4.760 | 4.695 | 4.803 | 1,015,613 | 4.7498 | 1.38% |
| 2005-03-23 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 11.05 | 1,348,000 | 14,710,825 | 10.913 | 4.695 | 4.674 | 4.695 | 4.652 | 4.760 | 3,129,250 | 4.7011 | 0.33% |
| 2005-03-22 | 0 | 11.10 | 11.10 | 11.15 | 11.05 | 11.25 | 2,555,930 | 28,478,327 | 11.142 | 4.680 | 4.680 | 4.701 | 4.659 | 4.743 | 6,062,231 | 4.6977 | -1.33% |
| 2005-03-21 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.40 | 2,965,680 | 33,463,073 | 11.283 | 4.743 | 4.722 | 4.743 | 4.701 | 4.806 | 7,034,089 | 4.7573 | -0.44% |
| 2005-03-18 | 0 | 11.30 | 11.25 | 11.35 | 11.25 | 11.70 | 3,307,501 | 37,863,412 | 11.448 | 4.764 | 4.743 | 4.785 | 4.743 | 4.933 | 7,844,830 | 4.8265 | -3.42% |
| 2005-03-17 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.80 | 873,500 | 10,208,100 | 11.686 | 4.933 | 4.912 | 4.933 | 4.912 | 4.975 | 2,071,794 | 4.9272 | -0.85% |
| 2005-03-16 | 0 | 11.80 | 11.75 | 11.85 | 11.50 | 11.95 | 1,351,001 | 15,987,862 | 11.834 | 4.975 | 4.954 | 4.996 | 4.849 | 5.038 | 3,204,345 | 4.9894 | 0.85% |
| 2005-03-15 | 0 | 11.70 | 11.65 | 11.70 | 11.55 | 11.75 | 1,605,500 | 18,742,575 | 11.674 | 4.933 | 4.912 | 4.933 | 4.870 | 4.954 | 3,807,973 | 4.9219 | -0.43% |
| 2005-03-14 | 0 | 11.75 | 11.70 | 11.80 | 11.70 | 11.90 | 1,789,500 | 21,065,150 | 11.772 | 4.954 | 4.933 | 4.975 | 4.933 | 5.017 | 4,244,390 | 4.9631 | -2.08% |
| 2005-03-11 | 0 | 12.00 | 11.90 | 12.00 | 11.65 | 12.00 | 2,099,000 | 24,789,650 | 11.810 | 5.059 | 5.017 | 5.059 | 4.912 | 5.059 | 4,978,471 | 4.9794 | 2.56% |
| 2005-03-10 | 0 | 11.70 | 11.70 | 11.75 | 11.70 | 11.90 | 1,692,100 | 19,881,560 | 11.750 | 4.933 | 4.933 | 4.954 | 4.933 | 5.017 | 4,013,374 | 4.9538 | -1.27% |
| 2005-03-09 | 0 | 11.85 | 11.85 | 11.90 | 11.85 | 12.20 | 3,623,000 | 43,369,550 | 11.971 | 4.996 | 4.996 | 5.017 | 4.996 | 5.144 | 8,593,140 | 5.0470 | -1.66% |
| 2005-03-08 | 0 | 12.05 | 12.00 | 12.05 | 11.90 | 12.20 | 4,090,500 | 49,328,945 | 12.059 | 5.080 | 5.059 | 5.080 | 5.017 | 5.144 | 9,701,971 | 5.0844 | -0.41% |
| 2005-03-07 | 0 | 12.10 | 12.05 | 12.10 | 12.05 | 12.45 | 1,280,150 | 15,525,215 | 12.128 | 5.102 | 5.080 | 5.102 | 5.080 | 5.249 | 3,036,298 | 5.1132 | -1.22% |
| 2005-03-04 | 0 | 12.25 | 12.20 | 12.30 | 12.10 | 12.65 | 2,887,000 | 35,699,800 | 12.366 | 5.165 | 5.144 | 5.186 | 5.102 | 5.333 | 6,847,473 | 5.2136 | -2.78% |
| 2005-03-03 | 0 | 12.60 | 12.50 | 12.60 | 12.30 | 12.60 | 2,688,500 | 33,517,625 | 12.467 | 5.312 | 5.270 | 5.312 | 5.186 | 5.312 | 6,376,665 | 5.2563 | 2.02% |
| 2005-03-02 | 0 | 12.35 | 12.35 | 12.40 | 12.25 | 12.45 | 2,382,000 | 29,466,175 | 12.370 | 5.207 | 5.207 | 5.228 | 5.165 | 5.249 | 5,649,699 | 5.2155 | 0.00% |
| 2005-03-01 | 0 | 12.35 | 12.35 | 12.40 | 12.20 | 12.70 | 2,789,500 | 34,535,600 | 12.381 | 5.207 | 5.207 | 5.228 | 5.144 | 5.355 | 6,616,220 | 5.2198 | -3.14% |
| 2005-02-28 | 0 | 12.75 | 12.75 | 12.80 | 12.30 | 12.80 | 6,298,000 | 79,371,692 | 12.603 | 5.376 | 5.376 | 5.397 | 5.186 | 5.397 | 14,937,785 | 5.3135 | 4.94% |
| 2005-02-25 | 0 | 12.15 | 12.15 | 12.20 | 12.00 | 12.20 | 5,114,500 | 61,917,767 | 12.106 | 5.123 | 5.123 | 5.144 | 5.059 | 5.144 | 12,130,725 | 5.1042 | 2.53% |
| 2005-02-24 | 0 | 11.85 | 11.85 | 11.90 | 11.40 | 11.90 | 4,949,850 | 58,019,815 | 11.722 | 4.996 | 4.996 | 5.017 | 4.806 | 5.017 | 11,740,203 | 4.9420 | 4.41% |
| 2005-02-23 | 0 | 11.35 | 11.40 | 11.45 | 11.20 | 11.45 | 2,012,100 | 22,774,008 | 11.319 | 4.785 | 4.806 | 4.827 | 4.722 | 4.827 | 4,772,359 | 4.7721 | -0.87% |
| 2005-02-22 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.70 | 1,905,500 | 22,086,875 | 11.591 | 4.827 | 4.827 | 4.849 | 4.806 | 4.933 | 4,519,522 | 4.8870 | -0.87% |
| 2005-02-21 | 0 | 11.55 | 11.50 | 11.60 | 11.45 | 11.60 | 804,600 | 9,265,050 | 11.515 | 4.870 | 4.849 | 4.891 | 4.827 | 4.891 | 1,908,374 | 4.8549 | 1.76% |
| 2005-02-18 | 0 | 11.35 | 11.40 | 11.50 | 11.30 | 11.55 | 1,122,000 | 12,783,725 | 11.394 | 4.785 | 4.806 | 4.849 | 4.764 | 4.870 | 2,661,193 | 4.8038 | -1.30% |
| 2005-02-17 | 0 | 11.50 | 11.50 | 11.55 | 11.50 | 11.65 | 1,903,451 | 21,930,441 | 11.521 | 4.849 | 4.849 | 4.870 | 4.849 | 4.912 | 4,514,662 | 4.8576 | 0.00% |
| 2005-02-16 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.55 | 523,500 | 6,013,375 | 11.487 | 4.849 | 4.827 | 4.849 | 4.827 | 4.870 | 1,241,653 | 4.8430 | 0.44% |
| 2005-02-15 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.50 | 1,218,560 | 13,954,291 | 11.451 | 4.827 | 4.827 | 4.849 | 4.806 | 4.849 | 2,890,217 | 4.8281 | 0.00% |
| 2005-02-14 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.70 | 2,488,490 | 28,692,307 | 11.530 | 4.827 | 4.827 | 4.849 | 4.806 | 4.933 | 5,902,275 | 4.8612 | 1.33% |
| 2005-02-08 | 0 | 11.30 | 11.25 | 11.30 | 11.20 | 11.35 | 1,996,500 | 22,546,760 | 11.293 | 4.764 | 4.743 | 4.764 | 4.722 | 4.785 | 4,735,359 | 4.7614 | 0.44% |
| 2005-02-07 | 0 | 11.25 | 11.25 | 11.30 | 11.20 | 11.60 | 3,394,000 | 38,815,400 | 11.436 | 4.743 | 4.743 | 4.764 | 4.722 | 4.891 | 8,049,991 | 4.8218 | -2.60% |
| 2005-02-04 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.75 | 2,045,000 | 23,664,340 | 11.572 | 4.870 | 4.849 | 4.870 | 4.849 | 4.954 | 4,850,392 | 4.8789 | 0.00% |
| 2005-02-03 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.60 | 1,267,000 | 14,650,678 | 11.563 | 4.870 | 4.849 | 4.870 | 4.849 | 4.891 | 3,005,109 | 4.8753 | -0.43% |
| 2005-02-02 | 0 | 11.60 | 11.55 | 11.60 | 11.55 | 11.70 | 1,483,500 | 17,246,950 | 11.626 | 4.891 | 4.870 | 4.891 | 4.870 | 4.933 | 3,518,610 | 4.9016 | -0.43% |
| 2005-02-01 | 0 | 11.65 | 11.60 | 11.65 | 11.50 | 11.90 | 2,181,000 | 25,416,900 | 11.654 | 4.912 | 4.891 | 4.912 | 4.849 | 5.017 | 5,172,961 | 4.9134 | -1.69% |
| 2005-01-31 | 0 | 11.85 | 11.80 | 11.85 | 11.75 | 11.95 | 628,104 | 7,427,792 | 11.826 | 4.996 | 4.975 | 4.996 | 4.954 | 5.038 | 1,489,756 | 4.9859 | -0.42% |
| 2005-01-28 | 0 | 11.90 | 11.85 | 11.95 | 11.85 | 11.95 | 1,463,500 | 17,418,160 | 11.902 | 5.017 | 4.996 | 5.038 | 4.996 | 5.038 | 3,471,173 | 5.0179 | 0.00% |
| 2005-01-27 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 11.95 | 647,000 | 7,694,925 | 11.893 | 5.017 | 4.996 | 5.017 | 4.996 | 5.038 | 1,534,574 | 5.0144 | 0.00% |
| 2005-01-26 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 11.90 | 287,500 | 3,404,325 | 11.841 | 5.017 | 4.996 | 5.017 | 4.954 | 5.017 | 681,901 | 4.9924 | 0.42% |
| 2005-01-25 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 11.85 | 781,000 | 9,200,000 | 11.780 | 4.996 | 4.975 | 4.996 | 4.933 | 4.996 | 1,852,399 | 4.9665 | 0.42% |
| 2005-01-24 | 0 | 11.80 | 11.80 | 11.85 | 11.70 | 11.85 | 301,500 | 3,546,350 | 11.762 | 4.975 | 4.975 | 4.996 | 4.933 | 4.996 | 715,107 | 4.9592 | -0.84% |
| 2005-01-21 | 0 | 11.90 | 11.85 | 11.90 | 11.65 | 11.90 | 1,229,000 | 14,510,378 | 11.807 | 5.017 | 4.996 | 5.017 | 4.912 | 5.017 | 2,914,979 | 4.9779 | 1.28% |
| 2005-01-20 | 0 | 11.75 | 11.70 | 11.80 | 11.55 | 11.85 | 2,095,500 | 24,607,375 | 11.743 | 4.954 | 4.933 | 4.975 | 4.870 | 4.996 | 4,970,170 | 4.9510 | -1.26% |
| 2005-01-19 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 11.90 | 638,000 | 7,544,550 | 11.825 | 5.017 | 4.996 | 5.017 | 4.954 | 5.017 | 1,513,228 | 4.9857 | 0.00% |
| 2005-01-18 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 11.90 | 458,000 | 5,408,175 | 11.808 | 5.017 | 4.996 | 5.017 | 4.954 | 5.017 | 1,086,298 | 4.9785 | 0.00% |
| 2005-01-17 | 0 | 11.90 | 11.85 | 11.90 | 11.70 | 11.90 | 2,027,500 | 23,967,425 | 11.821 | 5.017 | 4.996 | 5.017 | 4.933 | 5.017 | 4,808,885 | 4.9840 | 1.28% |
| 2005-01-14 | 0 | 11.75 | 11.75 | 11.80 | 11.65 | 11.95 | 1,786,500 | 21,050,450 | 11.783 | 4.954 | 4.954 | 4.975 | 4.912 | 5.038 | 4,237,274 | 4.9679 | -2.49% |
| 2005-01-13 | 0 | 12.05 | 12.00 | 12.05 | 11.75 | 12.05 | 1,041,500 | 12,336,225 | 11.845 | 5.080 | 5.059 | 5.080 | 4.954 | 5.080 | 2,470,261 | 4.9939 | 0.42% |
| 2005-01-12 | 0 | 12.00 | 11.95 | 12.00 | 11.90 | 12.10 | 1,141,500 | 13,689,750 | 11.993 | 5.059 | 5.038 | 5.059 | 5.017 | 5.102 | 2,707,444 | 5.0563 | -0.41% |
| 2005-01-11 | 0 | 12.05 | 12.05 | 12.10 | 11.85 | 12.10 | 2,222,500 | 26,279,050 | 11.824 | 5.080 | 5.080 | 5.102 | 4.996 | 5.102 | 5,271,392 | 4.9852 | 1.69% |
| 2005-01-10 | 0 | 11.85 | 11.90 | 11.95 | 11.40 | 11.95 | 3,755,500 | 43,424,097 | 11.563 | 4.996 | 5.017 | 5.038 | 4.806 | 5.038 | 8,907,408 | 4.8751 | 0.00% |
| 2005-01-07 | 0 | 11.85 | 11.90 | 11.95 | 11.55 | 12.25 | 7,323,000 | 85,965,300 | 11.739 | 4.996 | 5.017 | 5.038 | 4.870 | 5.165 | 17,368,911 | 4.9494 | -3.27% |
| 2005-01-06 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.35 | 2,810,000 | 34,398,925 | 12.242 | 5.165 | 5.144 | 5.165 | 5.080 | 5.207 | 6,664,842 | 5.1613 | 1.66% |
| 2005-01-05 | 0 | 12.05 | 12.00 | 12.05 | 11.95 | 12.20 | 2,739,520 | 32,927,138 | 12.019 | 5.080 | 5.059 | 5.080 | 5.038 | 5.144 | 6,497,676 | 5.0675 | -2.43% |
| 2005-01-04 | 0 | 12.35 | 12.30 | 12.35 | 12.15 | 12.35 | 867,000 | 10,643,544 | 12.276 | 5.207 | 5.186 | 5.207 | 5.123 | 5.207 | 2,056,377 | 5.1759 | 0.00% |
| 2005-01-03 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 889,000 | 10,990,000 | 12.362 | 5.207 | 5.186 | 5.207 | 5.186 | 5.228 | 2,108,557 | 5.2121 | 0.82% |
| 2004-12-31 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.25 | 699,500 | 8,509,025 | 12.164 | 5.165 | 5.144 | 5.165 | 5.080 | 5.165 | 1,659,095 | 5.1287 | 1.66% |
| 2004-12-30 | 0 | 12.05 | 12.05 | 12.15 | 12.00 | 12.30 | 1,006,500 | 12,215,925 | 12.137 | 5.080 | 5.080 | 5.123 | 5.059 | 5.186 | 2,387,247 | 5.1172 | -1.23% |
| 2004-12-29 | 0 | 12.20 | 12.20 | 12.35 | 12.20 | 12.40 | 321,000 | 3,937,375 | 12.266 | 5.144 | 5.144 | 5.207 | 5.144 | 5.228 | 761,357 | 5.1715 | -1.61% |
| 2004-12-28 | 0 | 12.40 | 12.30 | 12.40 | 12.20 | 12.40 | 557,520 | 6,868,014 | 12.319 | 5.228 | 5.186 | 5.228 | 5.144 | 5.228 | 1,322,343 | 5.1938 | -0.40% |
| 2004-12-24 | 0 | 12.45 | 12.35 | 12.50 | 12.30 | 12.50 | 33,000 | 410,725 | 12.446 | 5.249 | 5.207 | 5.270 | 5.186 | 5.270 | 78,270 | 5.2475 | -0.40% |
| 2004-12-23 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.65 | 148,000 | 1,863,380 | 12.590 | 5.270 | 5.270 | 5.291 | 5.270 | 5.333 | 351,031 | 5.3083 | -0.40% |
| 2004-12-22 | 0 | 12.55 | 12.50 | 12.60 | 12.55 | 12.80 | 231,000 | 2,916,825 | 12.627 | 5.291 | 5.270 | 5.312 | 5.291 | 5.397 | 547,893 | 5.3237 | 0.80% |
| 2004-12-21 | 0 | 12.45 | 12.35 | 12.45 | 12.45 | 12.70 | 1,211,500 | 15,267,275 | 12.602 | 5.249 | 5.207 | 5.249 | 5.249 | 5.355 | 2,873,472 | 5.3132 | 0.00% |
| 2004-12-20 | 0 | 12.45 | 12.40 | 12.45 | 12.25 | 12.45 | 1,198,000 | 14,804,450 | 12.358 | 5.249 | 5.228 | 5.249 | 5.165 | 5.249 | 2,841,452 | 5.2102 | 0.00% |
| 2004-12-17 | 0 | 12.45 | 12.40 | 12.45 | 12.10 | 12.90 | 3,441,500 | 42,557,177 | 12.366 | 5.249 | 5.228 | 5.249 | 5.102 | 5.439 | 8,162,653 | 5.2136 | -4.60% |
| 2004-12-16 | 0 | 13.05 | 13.05 | 13.20 | 12.80 | 13.20 | 4,358,840 | 56,358,859 | 12.930 | 5.502 | 5.502 | 5.565 | 5.397 | 5.565 | 10,338,427 | 5.4514 | 1.16% |
| 2004-12-15 | 0 | 12.90 | 12.90 | 12.95 | 12.80 | 13.30 | 6,810,200 | 89,476,500 | 13.139 | 5.439 | 5.439 | 5.460 | 5.397 | 5.607 | 16,152,637 | 5.5394 | -2.27% |
| 2004-12-14 | 0 | 13.20 | 13.20 | 13.25 | 13.00 | 13.25 | 2,905,000 | 38,053,680 | 13.099 | 5.565 | 5.565 | 5.586 | 5.481 | 5.586 | 6,890,166 | 5.5229 | 1.54% |
| 2004-12-13 | 0 | 13.00 | 13.00 | 13.05 | 12.70 | 13.20 | 5,392,000 | 70,237,125 | 13.026 | 5.481 | 5.481 | 5.502 | 5.355 | 5.565 | 12,788,907 | 5.4920 | 0.78% |
| 2004-12-10 | 0 | 12.90 | 12.90 | 12.95 | 12.55 | 12.95 | 7,008,500 | 89,617,167 | 12.787 | 5.439 | 5.439 | 5.460 | 5.291 | 5.460 | 16,622,971 | 5.3912 | 2.79% |
| 2004-12-09 | 0 | 12.55 | 12.50 | 12.55 | 12.30 | 12.55 | 5,132,880 | 63,922,405 | 12.454 | 5.291 | 5.270 | 5.291 | 5.186 | 5.291 | 12,174,319 | 5.2506 | 2.03% |
| 2004-12-08 | 0 | 12.30 | 12.30 | 12.35 | 12.05 | 12.40 | 5,739,000 | 70,477,175 | 12.280 | 5.186 | 5.186 | 5.207 | 5.080 | 5.228 | 13,611,932 | 5.1776 | 0.82% |
| 2004-12-07 | 0 | 12.20 | 12.15 | 12.20 | 12.10 | 12.20 | 1,838,800 | 22,362,220 | 12.161 | 5.144 | 5.123 | 5.144 | 5.102 | 5.144 | 4,361,321 | 5.1274 | 0.00% |
| 2004-12-06 | 0 | 12.20 | 12.15 | 12.20 | 11.85 | 12.20 | 4,595,000 | 55,276,500 | 12.030 | 5.144 | 5.123 | 5.144 | 4.996 | 5.144 | 10,898,559 | 5.0719 | 2.95% |
| 2004-12-03 | 0 | 11.85 | 11.80 | 11.85 | 11.75 | 11.90 | 1,391,500 | 16,466,350 | 11.834 | 4.996 | 4.975 | 4.996 | 4.954 | 5.017 | 3,300,401 | 4.9892 | 0.85% |
| 2004-12-02 | 0 | 11.75 | 11.70 | 11.75 | 11.65 | 11.80 | 2,106,500 | 24,733,550 | 11.742 | 4.954 | 4.933 | 4.954 | 4.912 | 4.975 | 4,996,260 | 4.9504 | 0.86% |
| 2004-12-01 | 0 | 11.65 | 11.55 | 11.65 | 11.50 | 11.65 | 1,634,500 | 18,934,150 | 11.584 | 4.912 | 4.870 | 4.912 | 4.849 | 4.912 | 3,876,756 | 4.8840 | -0.85% |
| 2004-11-30 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 11.80 | 1,808,370 | 21,249,016 | 11.750 | 4.954 | 4.933 | 4.954 | 4.933 | 4.975 | 4,289,146 | 4.9541 | 0.43% |
| 2004-11-29 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.85 | 1,979,500 | 23,313,300 | 11.777 | 4.933 | 4.933 | 4.954 | 4.912 | 4.996 | 4,695,037 | 4.9655 | 0.43% |
| 2004-11-26 | 0 | 11.65 | 11.65 | 11.75 | 11.65 | 11.80 | 957,500 | 11,228,940 | 11.727 | 4.912 | 4.912 | 4.954 | 4.912 | 4.975 | 2,271,027 | 4.9444 | 0.00% |
| 2004-11-25 | 0 | 11.65 | 11.60 | 11.70 | 11.60 | 11.95 | 1,613,000 | 18,906,442 | 11.721 | 4.912 | 4.891 | 4.933 | 4.891 | 5.038 | 3,825,762 | 4.9419 | -2.10% |
| 2004-11-24 | 0 | 11.90 | 11.90 | 11.95 | 11.75 | 11.95 | 7,039,500 | 83,217,811 | 11.822 | 5.017 | 5.017 | 5.038 | 4.954 | 5.038 | 16,696,497 | 4.9841 | 1.71% |
| 2004-11-23 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 11.70 | 1,936,000 | 22,609,725 | 11.679 | 4.933 | 4.912 | 4.933 | 4.891 | 4.933 | 4,591,863 | 4.9239 | 0.86% |
| 2004-11-22 | 0 | 11.60 | 11.60 | 11.65 | 11.55 | 11.65 | 1,346,000 | 15,575,775 | 11.572 | 4.891 | 4.891 | 4.912 | 4.870 | 4.912 | 3,192,483 | 4.8789 | -0.85% |
| 2004-11-19 | 0 | 11.70 | 11.65 | 11.70 | 11.55 | 11.75 | 3,588,400 | 41,816,333 | 11.653 | 4.933 | 4.912 | 4.933 | 4.870 | 4.954 | 8,511,075 | 4.9132 | 0.86% |
| 2004-11-18 | 0 | 11.60 | 11.60 | 11.65 | 11.55 | 11.75 | 3,667,000 | 42,689,285 | 11.641 | 4.891 | 4.891 | 4.912 | 4.870 | 4.954 | 8,697,501 | 4.9082 | 0.00% |
| 2004-11-17 | 0 | 11.60 | 11.55 | 11.60 | 11.55 | 11.75 | 2,396,500 | 27,854,400 | 11.623 | 4.891 | 4.870 | 4.891 | 4.870 | 4.954 | 5,684,091 | 4.9004 | -0.85% |
| 2004-11-16 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 12.00 | 5,325,500 | 62,450,725 | 11.727 | 4.933 | 4.912 | 4.933 | 4.891 | 5.059 | 12,631,181 | 4.9442 | -2.50% |
| 2004-11-15 | 0 | 12.00 | 11.95 | 12.00 | 11.80 | 12.25 | 5,676,500 | 68,182,674 | 12.011 | 5.059 | 5.038 | 5.059 | 4.975 | 5.165 | 13,463,693 | 5.0642 | 0.00% |
| 2004-11-12 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 12.25 | 6,670,363 | 80,427,267 | 12.057 | 5.059 | 5.059 | 5.102 | 5.017 | 5.165 | 15,820,967 | 5.0836 | -1.64% |
| 2004-11-11 | 0 | 12.20 | 12.20 | 12.25 | 12.10 | 12.25 | 2,106,850 | 25,680,891 | 12.189 | 5.144 | 5.144 | 5.165 | 5.102 | 5.165 | 4,997,090 | 5.1392 | -0.41% |
| 2004-11-10 | 0 | 12.25 | 12.25 | 12.30 | 11.95 | 12.40 | 2,872,500 | 35,156,800 | 12.239 | 5.165 | 5.165 | 5.186 | 5.038 | 5.228 | 6,813,082 | 5.1602 | -1.21% |
| 2004-11-09 | 0 | 12.40 | 12.35 | 12.40 | 12.15 | 12.55 | 1,979,915 | 24,516,403 | 12.383 | 5.228 | 5.207 | 5.228 | 5.123 | 5.291 | 4,696,022 | 5.2207 | 0.40% |
| 2004-11-08 | 0 | 12.35 | 12.35 | 12.45 | 11.90 | 12.45 | 4,537,620 | 55,903,494 | 12.320 | 5.207 | 5.207 | 5.249 | 5.017 | 5.249 | 10,762,463 | 5.1943 | 1.23% |
| 2004-11-05 | 0 | 12.20 | 12.15 | 12.20 | 11.95 | 12.25 | 4,319,500 | 52,024,750 | 12.044 | 5.144 | 5.123 | 5.144 | 5.038 | 5.165 | 10,245,120 | 5.0780 | 2.52% |
| 2004-11-04 | 0 | 11.90 | 11.80 | 11.85 | 11.80 | 11.95 | 6,314,000 | 74,485,841 | 11.797 | 5.017 | 4.975 | 4.996 | 4.975 | 5.038 | 14,975,735 | 4.9738 | 2.59% |
| 2004-11-03 | 0 | 11.60 | 11.55 | 11.60 | 11.15 | 11.70 | 7,340,000 | 84,377,152 | 11.496 | 4.891 | 4.870 | 4.891 | 4.701 | 4.933 | 17,409,232 | 4.8467 | 5.45% |
| 2004-11-02 | 0 | 11.00 | 10.95 | 11.00 | 10.75 | 11.30 | 3,760,145 | 41,497,652 | 11.036 | 4.638 | 4.617 | 4.638 | 4.532 | 4.764 | 8,918,425 | 4.6530 | -1.35% |
| 2004-11-01 | 0 | 11.15 | 11.10 | 11.15 | 11.10 | 11.35 | 1,734,000 | 19,556,225 | 11.278 | 4.701 | 4.680 | 4.701 | 4.680 | 4.785 | 4,112,753 | 4.7550 | -1.76% |
| 2004-10-29 | 0 | 11.35 | 11.25 | 11.30 | 11.20 | 11.55 | 3,659,327 | 41,725,962 | 11.403 | 4.785 | 4.743 | 4.764 | 4.722 | 4.870 | 8,679,302 | 4.8075 | -0.44% |
| 2004-10-28 | 0 | 11.40 | 11.40 | 11.45 | 11.40 | 11.65 | 3,101,500 | 35,674,900 | 11.502 | 4.806 | 4.806 | 4.827 | 4.806 | 4.912 | 7,356,231 | 4.8496 | 0.44% |
| 2004-10-27 | 0 | 11.35 | 11.35 | 11.40 | 11.30 | 11.50 | 2,819,500 | 32,229,525 | 11.431 | 4.785 | 4.785 | 4.806 | 4.764 | 4.849 | 6,687,375 | 4.8195 | -0.87% |
| 2004-10-26 | 0 | 11.45 | 11.40 | 11.45 | 11.40 | 11.65 | 2,935,500 | 33,959,933 | 11.569 | 4.827 | 4.806 | 4.827 | 4.806 | 4.912 | 6,962,507 | 4.8775 | -1.72% |
| 2004-10-25 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.70 | 4,382,000 | 51,715,300 | 11.802 | 4.912 | 4.891 | 4.912 | 4.891 | 4.933 | 10,393,359 | 4.9758 | -0.85% |
| 2004-10-21 | 0 | 11.75 | 11.65 | 11.80 | 11.60 | 11.80 | 647,500 | 7,574,800 | 11.699 | 4.954 | 4.912 | 4.975 | 4.891 | 4.975 | 1,535,760 | 4.9323 | 1.29% |
| 2004-10-20 | 0 | 11.60 | 11.60 | 11.70 | 11.55 | 12.00 | 1,337,500 | 15,785,755 | 11.802 | 4.891 | 4.891 | 4.933 | 4.870 | 5.059 | 3,172,323 | 4.9761 | -3.33% |
| 2004-10-19 | 0 | 12.00 | 11.90 | 11.95 | 11.85 | 12.15 | 1,709,000 | 20,440,675 | 11.961 | 5.059 | 5.017 | 5.038 | 4.996 | 5.123 | 4,053,457 | 5.0428 | 0.42% |
| 2004-10-18 | 0 | 11.95 | 12.00 | 12.05 | 11.90 | 12.10 | 1,947,500 | 23,347,875 | 11.989 | 5.038 | 5.059 | 5.080 | 5.017 | 5.102 | 4,619,139 | 5.0546 | -0.42% |
| 2004-10-15 | 0 | 12.00 | 12.00 | 12.05 | 11.70 | 12.10 | 750,200 | 8,949,630 | 11.930 | 5.059 | 5.059 | 5.080 | 4.933 | 5.102 | 1,779,347 | 5.0297 | 2.56% |
| 2004-10-14 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 11.80 | 2,963,000 | 34,401,525 | 11.610 | 4.933 | 4.891 | 4.933 | 4.849 | 4.975 | 7,027,732 | 4.8951 | -0.85% |
| 2004-10-13 | 0 | 11.80 | 11.75 | 11.80 | 11.70 | 12.50 | 9,827,000 | 118,460,375 | 12.055 | 4.975 | 4.954 | 4.975 | 4.933 | 5.270 | 23,307,973 | 5.0824 | -5.22% |
| 2004-10-12 | 0 | 12.45 | 12.35 | 12.40 | 12.35 | 12.65 | 3,566,500 | 44,260,650 | 12.410 | 5.249 | 5.207 | 5.228 | 5.207 | 5.333 | 8,459,132 | 5.2323 | 0.40% |
| 2004-10-11 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.70 | 677,500 | 8,452,828 | 12.476 | 5.228 | 5.207 | 5.228 | 5.207 | 5.355 | 1,606,915 | 5.2603 | -1.98% |
| 2004-10-08 | 0 | 12.65 | 12.60 | 12.65 | 12.45 | 12.80 | 909,750 | 11,474,775 | 12.613 | 5.333 | 5.312 | 5.333 | 5.249 | 5.397 | 2,157,772 | 5.3179 | 0.40% |
| 2004-10-07 | 0 | 12.60 | 12.65 | 12.70 | 12.55 | 12.75 | 1,466,000 | 18,494,825 | 12.616 | 5.312 | 5.333 | 5.355 | 5.291 | 5.376 | 3,477,103 | 5.3190 | -1.18% |
| 2004-10-06 | 0 | 12.75 | 12.70 | 12.75 | 12.70 | 12.80 | 2,466,000 | 31,482,000 | 12.766 | 5.376 | 5.355 | 5.376 | 5.355 | 5.397 | 5,848,933 | 5.3825 | 0.79% |
| 2004-10-05 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 12.75 | 715,500 | 9,080,475 | 12.691 | 5.333 | 5.333 | 5.355 | 5.312 | 5.376 | 1,697,044 | 5.3508 | 0.00% |
| 2004-10-04 | 0 | 12.65 | 12.65 | 12.70 | 12.55 | 12.95 | 2,911,223 | 37,121,831 | 12.751 | 5.333 | 5.333 | 5.355 | 5.291 | 5.460 | 6,904,926 | 5.3761 | 0.00% |
| 2004-09-30 | 0 | 12.65 | 12.60 | 12.65 | 12.25 | 12.70 | 3,389,223 | 42,368,482 | 12.501 | 5.333 | 5.312 | 5.333 | 5.165 | 5.355 | 8,038,661 | 5.2706 | 3.69% |
| 2004-09-28 | 0 | 12.20 | 12.30 | 12.35 | 11.90 | 12.35 | 2,882,000 | 34,844,053 | 12.090 | 5.144 | 5.186 | 5.207 | 5.017 | 5.207 | 6,835,614 | 5.0974 | -1.21% |
| 2004-09-27 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.65 | 751,000 | 9,320,950 | 12.411 | 5.207 | 5.186 | 5.207 | 5.186 | 5.333 | 1,781,244 | 5.2328 | -0.80% |
| 2004-09-24 | 0 | 12.45 | 12.40 | 12.45 | 12.25 | 12.55 | 1,262,500 | 15,691,125 | 12.429 | 5.249 | 5.228 | 5.249 | 5.165 | 5.291 | 2,994,435 | 5.2401 | -0.80% |
| 2004-09-23 | 0 | 12.55 | 12.50 | 12.55 | 12.20 | 12.60 | 1,327,000 | 16,579,500 | 12.494 | 5.291 | 5.270 | 5.291 | 5.144 | 5.312 | 3,147,418 | 5.2677 | 2.03% |
| 2004-09-22 | 0 | 12.30 | 12.30 | 12.35 | 12.20 | 12.80 | 4,471,000 | 55,343,404 | 12.378 | 5.186 | 5.186 | 5.207 | 5.144 | 5.397 | 10,604,452 | 5.2189 | -2.77% |
| 2004-09-21 | 0 | 12.65 | 12.65 | 12.70 | 12.60 | 13.20 | 3,440,000 | 43,879,600 | 12.756 | 5.333 | 5.333 | 5.355 | 5.312 | 5.565 | 8,159,095 | 5.3780 | -4.17% |
| 2004-09-20 | 0 | 13.20 | 13.15 | 13.25 | 13.00 | 13.55 | 778,500 | 10,295,075 | 13.224 | 5.565 | 5.544 | 5.586 | 5.481 | 5.713 | 1,846,470 | 5.5755 | -0.75% |
| 2004-09-17 | 0 | 13.30 | 13.20 | 13.30 | 13.15 | 13.70 | 2,389,000 | 32,112,235 | 13.442 | 5.607 | 5.565 | 5.607 | 5.544 | 5.776 | 5,666,302 | 5.6672 | -0.75% |
| 2004-09-16 | 0 | 13.40 | 13.35 | 13.40 | 13.05 | 13.40 | 2,803,542 | 36,918,930 | 13.169 | 5.650 | 5.629 | 5.650 | 5.502 | 5.650 | 6,649,525 | 5.5521 | 2.68% |
| 2004-09-15 | 0 | 13.05 | 13.05 | 13.10 | 13.05 | 13.35 | 619,500 | 8,135,550 | 13.132 | 5.502 | 5.502 | 5.523 | 5.502 | 5.629 | 1,469,349 | 5.5368 | -2.25% |
| 2004-09-14 | 0 | 13.35 | 13.30 | 13.35 | 13.35 | 13.50 | 1,392,800 | 18,638,630 | 13.382 | 5.629 | 5.607 | 5.629 | 5.629 | 5.692 | 3,303,485 | 5.6421 | -0.74% |
| 2004-09-13 | 0 | 13.45 | 13.35 | 13.45 | 13.35 | 13.55 | 1,685,500 | 22,692,775 | 13.464 | 5.671 | 5.629 | 5.671 | 5.629 | 5.713 | 3,997,719 | 5.6764 | 0.00% |
| 2004-09-10 | 0 | 13.45 | 13.35 | 13.45 | 13.15 | 13.45 | 991,500 | 13,187,800 | 13.301 | 5.671 | 5.629 | 5.671 | 5.544 | 5.671 | 2,351,669 | 5.6078 | 0.75% |
| 2004-09-09 | 0 | 13.35 | 13.35 | 13.40 | 13.30 | 13.45 | 3,556,500 | 47,561,200 | 13.373 | 5.629 | 5.629 | 5.650 | 5.607 | 5.671 | 8,435,413 | 5.6383 | 0.38% |
| 2004-09-08 | 0 | 13.30 | 13.30 | 13.35 | 13.15 | 13.45 | 1,613,500 | 21,465,450 | 13.304 | 5.607 | 5.607 | 5.629 | 5.544 | 5.671 | 3,826,948 | 5.6090 | 1.53% |
| 2004-09-07 | 0 | 13.10 | 13.10 | 13.15 | 13.10 | 13.30 | 1,896,000 | 24,949,875 | 13.159 | 5.523 | 5.523 | 5.544 | 5.523 | 5.607 | 4,496,990 | 5.5481 | 0.00% |
| 2004-09-06 | 0 | 13.10 | 13.10 | 13.15 | 13.00 | 13.20 | 1,661,500 | 21,723,200 | 13.074 | 5.523 | 5.523 | 5.544 | 5.481 | 5.565 | 3,940,796 | 5.5124 | -0.76% |
| 2004-09-03 | 0 | 13.20 | 13.15 | 13.20 | 13.00 | 13.30 | 1,219,500 | 16,050,225 | 13.161 | 5.565 | 5.544 | 5.565 | 5.481 | 5.607 | 2,892,447 | 5.5490 | 1.15% |
| 2004-09-02 | 0 | 13.05 | 13.00 | 13.05 | 12.65 | 13.30 | 5,884,500 | 76,662,915 | 13.028 | 5.502 | 5.481 | 5.502 | 5.333 | 5.607 | 13,957,034 | 5.4928 | 1.95% |
| 2004-09-01 | 0 | 12.80 | 12.80 | 12.85 | 12.50 | 12.95 | 4,152,000 | 52,669,850 | 12.685 | 5.397 | 5.397 | 5.418 | 5.270 | 5.460 | 9,847,838 | 5.3484 | 2.81% |
| 2004-08-31 | 0 | 12.45 | 12.45 | 12.55 | 12.25 | 12.60 | 2,147,542 | 26,702,142 | 12.434 | 5.249 | 5.249 | 5.291 | 5.165 | 5.312 | 5,093,605 | 5.2423 | 1.22% |
| 2004-08-30 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.35 | 4,817,500 | 59,083,375 | 12.264 | 5.186 | 5.165 | 5.186 | 5.123 | 5.207 | 11,426,291 | 5.1708 | 0.41% |
| 2004-08-27 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 2,168,000 | 26,597,450 | 12.268 | 5.165 | 5.165 | 5.186 | 5.144 | 5.186 | 5,142,127 | 5.1725 | 0.00% |
| 2004-08-26 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.40 | 4,954,500 | 60,373,105 | 12.186 | 5.165 | 5.144 | 5.165 | 5.080 | 5.228 | 11,751,232 | 5.1376 | 2.08% |
| 2004-08-25 | 0 | 12.00 | 11.95 | 12.00 | 11.90 | 12.15 | 2,249,400 | 26,988,293 | 11.998 | 5.059 | 5.038 | 5.059 | 5.017 | 5.123 | 5,335,194 | 5.0585 | 0.42% |
| 2004-08-24 | 0 | 11.95 | 11.95 | 12.00 | 11.80 | 12.15 | 3,085,000 | 36,878,375 | 11.954 | 5.038 | 5.038 | 5.059 | 4.975 | 5.123 | 7,317,096 | 5.0400 | -1.65% |
| 2004-08-23 | 0 | 12.15 | 12.10 | 12.15 | 12.10 | 12.45 | 1,335,500 | 16,388,114 | 12.271 | 5.123 | 5.102 | 5.123 | 5.102 | 5.249 | 3,167,579 | 5.1737 | -1.62% |
| 2004-08-20 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 960,000 | 11,803,161 | 12.295 | 5.207 | 5.186 | 5.207 | 5.165 | 5.228 | 2,276,957 | 5.1837 | -0.40% |
| 2004-08-19 | 0 | 12.40 | 12.40 | 12.45 | 11.90 | 12.45 | 4,347,500 | 52,766,775 | 12.137 | 5.228 | 5.228 | 5.249 | 5.017 | 5.249 | 10,311,531 | 5.1173 | 5.08% |
| 2004-08-18 | 0 | 11.80 | 11.75 | 11.80 | 11.60 | 11.95 | 1,306,500 | 15,346,780 | 11.746 | 4.975 | 4.954 | 4.975 | 4.891 | 5.038 | 3,098,796 | 4.9525 | 1.29% |
| 2004-08-17 | 0 | 11.65 | 11.70 | 11.75 | 11.60 | 11.80 | 957,000 | 11,170,625 | 11.673 | 4.912 | 4.933 | 4.954 | 4.891 | 4.975 | 2,269,841 | 4.9213 | -0.43% |
| 2004-08-16 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.90 | 393,000 | 4,616,600 | 11.747 | 4.933 | 4.933 | 4.954 | 4.912 | 5.017 | 932,129 | 4.9527 | -2.50% |
| 2004-08-13 | 0 | 12.00 | 11.95 | 12.00 | 11.70 | 12.00 | 963,402 | 11,423,013 | 11.857 | 5.059 | 5.038 | 5.059 | 4.933 | 5.059 | 2,285,026 | 4.9991 | 1.69% |
| 2004-08-12 | 0 | 11.80 | 11.80 | 11.85 | 11.75 | 11.95 | 1,356,000 | 16,024,025 | 11.817 | 4.975 | 4.975 | 4.996 | 4.954 | 5.038 | 3,216,201 | 4.9823 | -1.26% |
| 2004-08-11 | 0 | 11.95 | 11.95 | 12.00 | 11.75 | 12.60 | 2,823,500 | 33,801,050 | 11.971 | 5.038 | 5.038 | 5.059 | 4.954 | 5.312 | 6,696,862 | 5.0473 | -4.78% |
| 2004-08-10 | 0 | 12.55 | 12.60 | 12.65 | 12.50 | 12.95 | 2,438,500 | 30,868,050 | 12.659 | 5.291 | 5.312 | 5.333 | 5.270 | 5.460 | 5,783,707 | 5.3371 | -2.33% |
| 2004-08-09 | 0 | 12.85 | 12.85 | 12.90 | 12.45 | 13.00 | 1,975,500 | 25,396,150 | 12.856 | 5.418 | 5.418 | 5.439 | 5.249 | 5.481 | 4,685,550 | 5.4201 | 0.78% |
| 2004-08-06 | 0 | 12.75 | 12.70 | 12.75 | 12.25 | 12.80 | 5,942,300 | 74,578,325 | 12.550 | 5.376 | 5.355 | 5.376 | 5.165 | 5.397 | 14,094,125 | 5.2914 | 3.66% |
| 2004-08-05 | 0 | 12.30 | 12.25 | 12.30 | 11.95 | 12.35 | 3,855,400 | 47,139,345 | 12.227 | 5.186 | 5.165 | 5.186 | 5.038 | 5.207 | 9,144,353 | 5.1550 | 3.36% |
| 2004-08-04 | 0 | 11.90 | 11.85 | 11.90 | 11.60 | 11.90 | 1,022,000 | 11,991,925 | 11.734 | 5.017 | 4.996 | 5.017 | 4.891 | 5.017 | 2,424,010 | 4.9471 | 1.71% |
| 2004-08-03 | 0 | 11.70 | 11.70 | 11.75 | 11.55 | 11.75 | 1,975,800 | 23,021,960 | 11.652 | 4.933 | 4.933 | 4.954 | 4.870 | 4.954 | 4,686,262 | 4.9126 | 1.74% |
| 2004-08-02 | 0 | 11.50 | 11.50 | 11.55 | 11.50 | 11.60 | 595,000 | 6,852,675 | 11.517 | 4.849 | 4.849 | 4.870 | 4.849 | 4.891 | 1,411,239 | 4.8558 | -0.43% |
| 2004-07-30 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.60 | 526,500 | 6,073,735 | 11.536 | 4.870 | 4.849 | 4.870 | 4.827 | 4.891 | 1,248,768 | 4.8638 | 0.87% |
| 2004-07-29 | 0 | 11.45 | 11.45 | 11.50 | 11.35 | 11.60 | 189,000 | 2,179,837 | 11.534 | 4.827 | 4.827 | 4.849 | 4.785 | 4.891 | 448,276 | 4.8627 | -1.29% |
| 2004-07-28 | 0 | 11.60 | 11.55 | 11.60 | 11.45 | 11.60 | 263,000 | 3,026,350 | 11.507 | 4.891 | 4.870 | 4.891 | 4.827 | 4.891 | 623,791 | 4.8515 | 0.87% |
| 2004-07-27 | 0 | 11.50 | 11.55 | 11.60 | 11.40 | 11.65 | 496,500 | 5,707,538 | 11.496 | 4.849 | 4.870 | 4.891 | 4.806 | 4.912 | 1,177,614 | 4.8467 | -1.29% |
| 2004-07-26 | 0 | 11.65 | 11.65 | 11.70 | 11.30 | 11.65 | 339,000 | 3,873,075 | 11.425 | 4.912 | 4.912 | 4.933 | 4.764 | 4.912 | 804,050 | 4.8170 | -0.43% |
| 2004-07-23 | 0 | 11.70 | 11.60 | 11.70 | 11.55 | 11.75 | 660,000 | 7,629,914 | 11.560 | 4.933 | 4.891 | 4.933 | 4.870 | 4.954 | 1,565,408 | 4.8741 | 1.30% |
| 2004-07-22 | 0 | 11.55 | 11.45 | 11.70 | 11.40 | 11.70 | 1,214,000 | 13,976,925 | 11.513 | 4.870 | 4.827 | 4.933 | 4.806 | 4.933 | 2,879,402 | 4.8541 | 0.87% |
| 2004-07-21 | 0 | 11.45 | 11.40 | 11.45 | 11.40 | 11.70 | 1,303,500 | 15,105,145 | 11.588 | 4.827 | 4.806 | 4.827 | 4.806 | 4.933 | 3,091,680 | 4.8857 | 0.44% |
| 2004-07-20 | 0 | 11.40 | 11.30 | 11.45 | 11.20 | 11.65 | 1,159,500 | 13,149,300 | 11.340 | 4.806 | 4.764 | 4.827 | 4.722 | 4.912 | 2,750,137 | 4.7813 | -1.72% |
| 2004-07-19 | 0 | 11.60 | 11.50 | 11.60 | 11.40 | 11.65 | 880,500 | 10,182,650 | 11.565 | 4.891 | 4.849 | 4.891 | 4.806 | 4.912 | 2,088,396 | 4.8758 | -0.85% |
| 2004-07-16 | 0 | 11.70 | 11.65 | 11.70 | 11.50 | 11.90 | 622,000 | 7,270,300 | 11.689 | 4.933 | 4.912 | 4.933 | 4.849 | 5.017 | 1,475,278 | 4.9281 | 0.00% |
| 2004-07-15 | 0 | 11.70 | 11.60 | 11.70 | 11.45 | 11.75 | 484,000 | 5,619,300 | 11.610 | 4.933 | 4.891 | 4.933 | 4.827 | 4.954 | 1,147,966 | 4.8950 | -0.85% |
| 2004-07-14 | 0 | 11.80 | 11.65 | 11.80 | 11.40 | 11.80 | 584,000 | 6,739,550 | 11.540 | 4.975 | 4.912 | 4.975 | 4.806 | 4.975 | 1,385,149 | 4.8656 | 0.85% |
| 2004-07-13 | 0 | 11.70 | 11.65 | 11.75 | 11.65 | 12.00 | 1,671,000 | 19,594,950 | 11.726 | 4.933 | 4.912 | 4.954 | 4.912 | 5.059 | 3,963,328 | 4.9441 | -1.68% |
| 2004-07-12 | 0 | 11.90 | 11.95 | 12.00 | 11.90 | 12.05 | 2,937,500 | 35,163,475 | 11.971 | 5.017 | 5.038 | 5.059 | 5.017 | 5.080 | 6,967,251 | 5.0470 | 0.00% |
| 2004-07-09 | 0 | 11.90 | 11.90 | 11.95 | 11.65 | 11.95 | 3,451,000 | 41,022,650 | 11.887 | 5.017 | 5.017 | 5.038 | 4.912 | 5.038 | 8,185,185 | 5.0118 | 2.59% |
| 2004-07-08 | 0 | 11.60 | 11.30 | 11.45 | 11.45 | 12.00 | 2,216,500 | 26,178,225 | 11.811 | 4.891 | 4.764 | 4.827 | 4.827 | 5.059 | 5,257,161 | 4.9795 | -3.73% |
| 2004-07-07 | 0 | 12.05 | 12.05 | 12.10 | 11.65 | 12.10 | 2,212,500 | 26,469,475 | 11.964 | 5.080 | 5.080 | 5.102 | 4.912 | 5.102 | 5,247,674 | 5.0440 | 0.84% |
| 2004-07-06 | 0 | 11.95 | 11.90 | 11.95 | 11.65 | 11.95 | 1,489,000 | 17,741,400 | 11.915 | 5.038 | 5.017 | 5.038 | 4.912 | 5.038 | 3,531,655 | 5.0235 | 1.27% |
| 2004-07-05 | 0 | 11.80 | 11.80 | 11.85 | 11.50 | 11.90 | 1,491,500 | 17,584,200 | 11.790 | 4.975 | 4.975 | 4.996 | 4.849 | 5.017 | 3,537,584 | 4.9707 | 1.72% |
| 2004-07-02 | 0 | 11.60 | 11.60 | 11.65 | 11.15 | 11.80 | 1,154,000 | 13,315,725 | 11.539 | 4.891 | 4.891 | 4.912 | 4.701 | 4.975 | 2,737,092 | 4.8649 | 1.31% |
| 2004-06-30 | 0 | 11.45 | 11.40 | 11.45 | 11.25 | 11.55 | 3,179,000 | 36,316,300 | 11.424 | 4.827 | 4.806 | 4.827 | 4.743 | 4.870 | 7,540,048 | 4.8165 | 2.23% |
| 2004-06-29 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.25 | 1,359,500 | 15,171,600 | 11.160 | 4.722 | 4.701 | 4.722 | 4.680 | 4.743 | 3,224,503 | 4.7051 | 0.90% |
| 2004-06-28 | 0 | 11.10 | 11.10 | 11.15 | 10.80 | 11.20 | 1,978,000 | 21,869,550 | 11.056 | 4.680 | 4.680 | 4.701 | 4.553 | 4.722 | 4,691,480 | 4.6615 | 1.83% |
| 2004-06-25 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 11.15 | 3,266,500 | 35,897,675 | 10.990 | 4.596 | 4.575 | 4.596 | 4.553 | 4.701 | 7,747,583 | 4.6334 | 0.00% |
| 2004-06-24 | 0 | 10.90 | 10.85 | 10.90 | 10.45 | 10.90 | 3,995,500 | 42,910,925 | 10.740 | 4.596 | 4.575 | 4.596 | 4.406 | 4.596 | 9,476,647 | 4.5281 | 5.83% |
| 2004-06-23 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.40 | 2,207,500 | 22,622,775 | 10.248 | 4.343 | 4.322 | 4.343 | 4.279 | 4.385 | 5,235,815 | 4.3208 | -0.48% |
| 2004-06-21 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.70 | 1,388,000 | 14,433,825 | 10.399 | 4.364 | 4.364 | 4.385 | 4.343 | 4.511 | 3,292,100 | 4.3844 | -1.90% |
| 2004-06-18 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.70 | 1,810,500 | 19,045,475 | 10.519 | 4.448 | 4.427 | 4.448 | 4.385 | 4.511 | 4,294,198 | 4.4352 | -4.52% |
| 2004-06-17 | 0 | 11.05 | 11.00 | 11.05 | 10.60 | 11.30 | 2,288,500 | 25,184,300 | 11.005 | 4.659 | 4.638 | 4.659 | 4.469 | 4.764 | 5,427,933 | 4.6398 | -1.34% |
| 2004-06-16 | 0 | 11.20 | 11.05 | 11.20 | 11.05 | 11.40 | 2,546,000 | 28,723,475 | 11.282 | 4.722 | 4.659 | 4.722 | 4.659 | 4.806 | 6,038,679 | 4.7566 | 0.45% |
| 2004-06-15 | 0 | 11.15 | 11.10 | 11.15 | 11.05 | 11.25 | 1,417,000 | 15,806,550 | 11.155 | 4.701 | 4.680 | 4.701 | 4.659 | 4.743 | 3,360,883 | 4.7031 | -1.33% |
| 2004-06-14 | 0 | 11.30 | 11.30 | 11.35 | 11.20 | 11.65 | 1,354,000 | 15,388,000 | 11.365 | 4.764 | 4.764 | 4.785 | 4.722 | 4.912 | 3,211,458 | 4.7916 | -2.59% |
| 2004-06-11 | 0 | 11.60 | 11.50 | 11.60 | 11.30 | 11.70 | 2,027,000 | 23,291,150 | 11.490 | 4.891 | 4.849 | 4.891 | 4.764 | 4.933 | 4,807,699 | 4.8446 | 0.43% |
| 2004-06-10 | 0 | 11.55 | 11.55 | 11.60 | 11.30 | 11.60 | 1,667,500 | 19,102,950 | 11.456 | 4.870 | 4.870 | 4.891 | 4.764 | 4.891 | 3,955,027 | 4.8300 | 1.76% |
| 2004-06-09 | 0 | 11.35 | 11.35 | 11.40 | 11.30 | 11.50 | 1,125,000 | 12,805,700 | 11.383 | 4.785 | 4.785 | 4.806 | 4.764 | 4.849 | 2,668,309 | 4.7992 | -0.87% |
| 2004-06-08 | 0 | 11.45 | 11.35 | 11.40 | 11.20 | 11.50 | 3,051,000 | 34,785,500 | 11.401 | 4.827 | 4.785 | 4.806 | 4.722 | 4.849 | 7,236,453 | 4.8070 | 1.33% |
| 2004-06-07 | 0 | 11.30 | 11.20 | 11.30 | 11.00 | 11.40 | 2,984,000 | 33,487,550 | 11.222 | 4.764 | 4.722 | 4.764 | 4.638 | 4.806 | 7,077,541 | 4.7315 | 4.15% |
| 2004-06-04 | 0 | 10.85 | 10.80 | 10.85 | 10.75 | 11.00 | 1,609,000 | 17,488,615 | 10.869 | 4.575 | 4.553 | 4.575 | 4.532 | 4.638 | 3,816,274 | 4.5826 | 0.93% |
| 2004-06-03 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 11.50 | 2,812,000 | 30,985,600 | 11.019 | 4.532 | 4.511 | 4.532 | 4.511 | 4.849 | 6,669,586 | 4.6458 | -6.93% |
| 2004-06-02 | 0 | 11.55 | 11.45 | 11.55 | 11.45 | 11.65 | 2,056,000 | 23,694,545 | 11.525 | 4.870 | 4.827 | 4.870 | 4.827 | 4.912 | 4,876,482 | 4.8589 | -0.43% |
| 2004-06-01 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 11.70 | 1,573,500 | 18,463,699 | 11.734 | 4.891 | 4.891 | 4.912 | 4.891 | 4.933 | 3,732,075 | 4.9473 | -0.85% |
| 2004-05-31 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 12.40 | 4,234,109 | 50,371,889 | 11.897 | 4.933 | 4.912 | 4.933 | 4.912 | 5.228 | 10,042,587 | 5.0158 | -5.65% |
| 2004-05-28 | 0 | 12.40 | 12.30 | 12.40 | 11.95 | 12.50 | 3,565,000 | 43,568,925 | 12.221 | 5.228 | 5.186 | 5.228 | 5.038 | 5.270 | 8,455,574 | 5.1527 | 5.08% |
| 2004-05-27 | 0 | 11.80 | 11.65 | 11.80 | 11.05 | 11.80 | 5,200,500 | 59,457,025 | 11.433 | 4.975 | 4.912 | 4.975 | 4.659 | 4.975 | 12,334,702 | 4.8203 | 8.26% |
| 2004-05-25 | 0 | 10.90 | 10.90 | 10.95 | 10.70 | 10.95 | 1,363,500 | 14,728,205 | 10.802 | 4.596 | 4.596 | 4.617 | 4.511 | 4.617 | 3,233,990 | 4.5542 | 0.00% |
| 2004-05-24 | 0 | 10.90 | 10.85 | 10.90 | 10.40 | 10.95 | 5,784,000 | 61,840,878 | 10.692 | 4.596 | 4.575 | 4.596 | 4.385 | 4.617 | 13,718,665 | 4.5078 | 5.31% |
| 2004-05-21 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.80 | 4,779,900 | 50,064,116 | 10.474 | 4.364 | 4.343 | 4.364 | 4.322 | 4.553 | 11,337,110 | 4.4160 | -4.17% |
| 2004-05-20 | 0 | 10.80 | 10.75 | 10.80 | 10.60 | 11.10 | 2,540,000 | 27,616,342 | 10.873 | 4.553 | 4.532 | 4.553 | 4.469 | 4.680 | 6,024,448 | 4.5840 | -0.92% |
| 2004-05-19 | 0 | 10.90 | 10.90 | 10.95 | 10.70 | 11.00 | 2,484,500 | 27,136,400 | 10.922 | 4.596 | 4.596 | 4.617 | 4.511 | 4.638 | 5,892,812 | 4.6050 | 1.87% |
| 2004-05-18 | 0 | 10.70 | 10.70 | 10.75 | 10.25 | 10.75 | 1,234,000 | 13,076,650 | 10.597 | 4.511 | 4.511 | 4.532 | 4.322 | 4.532 | 2,926,838 | 4.4678 | 4.39% |
| 2004-05-17 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.95 | 2,266,000 | 23,749,050 | 10.481 | 4.322 | 4.322 | 4.343 | 4.300 | 4.617 | 5,374,567 | 4.4188 | -6.82% |
| 2004-05-14 | 0 | 11.00 | 10.95 | 11.00 | 10.75 | 11.00 | 2,928,000 | 31,907,525 | 10.897 | 4.638 | 4.617 | 4.638 | 4.532 | 4.638 | 6,944,718 | 4.5945 | 0.00% |
| 2004-05-13 | 0 | 11.00 | 11.05 | 11.10 | 10.75 | 11.05 | 2,690,000 | 29,564,425 | 10.990 | 4.638 | 4.659 | 4.680 | 4.532 | 4.659 | 6,380,223 | 4.6338 | 0.00% |
| 2004-05-12 | 0 | 11.00 | 11.00 | 11.05 | 10.65 | 11.10 | 2,661,500 | 29,039,300 | 10.911 | 4.638 | 4.638 | 4.659 | 4.490 | 4.680 | 6,312,626 | 4.6002 | 5.77% |
| 2004-05-11 | 0 | 10.40 | 10.30 | 10.35 | 9.850 | 10.40 | 1,346,640 | 13,551,804 | 10.063 | 4.385 | 4.343 | 4.364 | 4.153 | 4.385 | 3,194,001 | 4.2429 | 3.48% |
| 2004-05-10 | 0 | 10.05 | 10.05 | 10.10 | 9.850 | 10.50 | 1,815,000 | 18,424,200 | 10.151 | 4.237 | 4.237 | 4.258 | 4.153 | 4.427 | 4,304,871 | 4.2798 | -6.94% |
| 2004-05-07 | 0 | 10.80 | 10.90 | 10.95 | 10.75 | 10.95 | 981,500 | 10,644,825 | 10.845 | 4.553 | 4.596 | 4.617 | 4.532 | 4.617 | 2,327,951 | 4.5726 | -1.82% |
| 2004-05-06 | 0 | 11.00 | 11.10 | 11.20 | 10.85 | 11.25 | 3,710,500 | 40,622,450 | 10.948 | 4.638 | 4.680 | 4.722 | 4.575 | 4.743 | 8,800,675 | 4.6158 | 0.92% |
| 2004-05-05 | 0 | 10.90 | 10.85 | 10.90 | 10.20 | 10.95 | 4,355,500 | 46,265,575 | 10.622 | 4.596 | 4.575 | 4.596 | 4.300 | 4.617 | 10,330,506 | 4.4785 | 7.92% |
| 2004-05-04 | 0 | 10.10 | 10.10 | 10.15 | 9.800 | 10.25 | 6,400,500 | 64,381,380 | 10.059 | 4.258 | 4.258 | 4.279 | 4.132 | 4.322 | 15,180,898 | 4.2409 | 4.12% |
| 2004-05-03 | 0 | 9.700 | 9.700 | 9.750 | 9.450 | 10.20 | 3,401,500 | 32,931,575 | 9.6815 | 4.090 | 4.090 | 4.111 | 3.984 | 4.300 | 8,067,780 | 4.0819 | -3.96% |
| 2004-04-30 | 0 | 10.10 | 10.25 | 10.30 | 10.00 | 10.35 | 2,547,000 | 25,936,675 | 10.183 | 4.258 | 4.322 | 4.343 | 4.216 | 4.364 | 6,041,051 | 4.2934 | -0.98% |
| 2004-04-29 | 0 | 10.20 | 10.20 | 10.25 | 10.00 | 10.60 | 2,696,000 | 27,734,962 | 10.287 | 4.300 | 4.300 | 4.322 | 4.216 | 4.469 | 6,394,454 | 4.3373 | -6.85% |
| 2004-04-28 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 11.35 | 3,629,000 | 40,250,188 | 11.091 | 4.617 | 4.596 | 4.617 | 4.553 | 4.785 | 8,607,371 | 4.6762 | -3.52% |
| 2004-04-27 | 0 | 11.35 | 11.30 | 11.35 | 11.25 | 11.65 | 2,854,500 | 32,499,825 | 11.385 | 4.785 | 4.764 | 4.785 | 4.743 | 4.912 | 6,770,389 | 4.8003 | -3.40% |
| 2004-04-26 | 0 | 11.75 | 11.95 | 12.00 | 11.70 | 12.40 | 1,244,000 | 14,841,175 | 11.930 | 4.954 | 5.038 | 5.059 | 4.933 | 5.228 | 2,950,557 | 5.0300 | -4.86% |
| 2004-04-23 | 0 | 12.35 | 12.35 | 12.40 | 11.85 | 12.45 | 3,284,500 | 39,843,695 | 12.131 | 5.207 | 5.207 | 5.228 | 4.996 | 5.249 | 7,790,276 | 5.1145 | 5.11% |
| 2004-04-22 | 0 | 11.75 | 11.75 | 11.85 | 11.50 | 12.20 | 2,326,000 | 27,346,200 | 11.757 | 4.954 | 4.954 | 4.996 | 4.849 | 5.144 | 5,516,877 | 4.9568 | 3.98% |
| 2004-04-21 | 0 | 11.30 | 11.40 | 11.50 | 11.20 | 11.90 | 3,146,000 | 35,740,425 | 11.361 | 4.764 | 4.806 | 4.849 | 4.722 | 5.017 | 7,461,777 | 4.7898 | -5.04% |
| 2004-04-20 | 0 | 11.90 | 12.05 | 12.10 | 11.80 | 12.50 | 894,500 | 10,821,025 | 12.097 | 5.017 | 5.080 | 5.102 | 4.975 | 5.270 | 2,121,602 | 5.1004 | -4.80% |
| 2004-04-19 | 0 | 12.50 | 12.50 | 12.55 | 12.40 | 12.70 | 257,500 | 3,218,225 | 12.498 | 5.270 | 5.270 | 5.291 | 5.228 | 5.355 | 610,746 | 5.2693 | -1.19% |
| 2004-04-16 | 0 | 12.65 | 12.55 | 12.75 | 12.55 | 12.80 | 840,500 | 10,658,130 | 12.681 | 5.333 | 5.291 | 5.376 | 5.291 | 5.397 | 1,993,523 | 5.3464 | -0.39% |
| 2004-04-15 | 0 | 12.70 | 12.70 | 12.75 | 12.55 | 12.80 | 2,068,700 | 26,141,615 | 12.637 | 5.355 | 5.355 | 5.376 | 5.291 | 5.397 | 4,906,605 | 5.3278 | -0.39% |
| 2004-04-14 | 0 | 12.75 | 12.90 | 12.95 | 12.60 | 12.90 | 2,898,000 | 36,882,850 | 12.727 | 5.376 | 5.439 | 5.460 | 5.312 | 5.439 | 6,873,563 | 5.3659 | 0.39% |
| 2004-04-13 | 0 | 12.70 | 12.85 | 12.90 | 12.65 | 13.05 | 997,500 | 12,720,875 | 12.753 | 5.355 | 5.418 | 5.439 | 5.333 | 5.502 | 2,365,900 | 5.3768 | -1.93% |
| 2004-04-08 | 0 | 12.95 | 12.90 | 12.95 | 12.90 | 13.15 | 1,119,500 | 14,600,050 | 13.042 | 5.460 | 5.439 | 5.460 | 5.439 | 5.544 | 2,655,264 | 5.4985 | 0.00% |
| 2004-04-07 | 0 | 12.95 | 13.00 | 13.05 | 12.85 | 13.10 | 867,000 | 11,227,425 | 12.950 | 5.460 | 5.481 | 5.502 | 5.418 | 5.523 | 2,056,377 | 5.4598 | -1.52% |
| 2004-04-06 | 0 | 13.15 | 13.10 | 13.15 | 12.75 | 13.25 | 2,305,500 | 30,190,575 | 13.095 | 5.544 | 5.523 | 5.544 | 5.376 | 5.586 | 5,468,254 | 5.5211 | 3.14% |
| 2004-04-02 | 0 | 12.75 | 12.80 | 12.85 | 12.50 | 12.80 | 2,180,500 | 27,710,775 | 12.708 | 5.376 | 5.397 | 5.418 | 5.270 | 5.397 | 5,171,775 | 5.3581 | 2.41% |
| 2004-04-01 | 0 | 12.45 | 12.50 | 12.55 | 12.20 | 12.50 | 2,796,860 | 34,512,531 | 12.340 | 5.249 | 5.270 | 5.291 | 5.144 | 5.270 | 6,633,676 | 5.2026 | 2.47% |
| 2004-03-31 | 0 | 12.15 | 12.20 | 12.25 | 11.65 | 12.30 | 2,693,000 | 31,738,573 | 11.786 | 5.123 | 5.144 | 5.165 | 4.912 | 5.186 | 6,387,338 | 4.9690 | 3.85% |
| 2004-03-30 | 0 | 11.70 | 11.70 | 11.75 | 11.50 | 11.75 | 4,111,000 | 47,859,797 | 11.642 | 4.933 | 4.933 | 4.954 | 4.849 | 4.954 | 9,750,593 | 4.9084 | 2.63% |
| 2004-03-29 | 0 | 11.40 | 11.50 | 11.55 | 11.35 | 12.05 | 2,794,000 | 32,133,375 | 11.501 | 4.806 | 4.849 | 4.870 | 4.785 | 5.080 | 6,626,893 | 4.8489 | -6.17% |
| 2004-03-26 | 0 | 12.15 | 12.20 | 12.25 | 12.00 | 12.45 | 671,500 | 8,175,300 | 12.175 | 5.123 | 5.144 | 5.165 | 5.059 | 5.249 | 1,592,684 | 5.1330 | -2.41% |
| 2004-03-25 | 0 | 12.45 | 12.50 | 12.55 | 12.10 | 12.65 | 2,618,500 | 32,255,559 | 12.318 | 5.249 | 5.270 | 5.291 | 5.102 | 5.333 | 6,210,637 | 5.1936 | -1.58% |
| 2004-03-24 | 0 | 12.65 | 12.65 | 12.70 | 12.55 | 12.70 | 793,000 | 10,011,975 | 12.625 | 5.333 | 5.333 | 5.355 | 5.291 | 5.355 | 1,880,861 | 5.3231 | -0.78% |
| 2004-03-23 | 0 | 12.75 | 12.65 | 12.75 | 12.50 | 12.85 | 1,489,000 | 18,963,025 | 12.735 | 5.376 | 5.333 | 5.376 | 5.270 | 5.418 | 3,531,655 | 5.3694 | 0.00% |
| 2004-03-22 | 0 | 12.75 | 12.75 | 12.80 | 12.50 | 12.80 | 671,000 | 8,527,083 | 12.708 | 5.376 | 5.376 | 5.397 | 5.270 | 5.397 | 1,591,498 | 5.3579 | -0.78% |
| 2004-03-19 | 0 | 12.85 | 13.05 | 13.10 | 12.70 | 13.05 | 544,500 | 7,030,950 | 12.913 | 5.418 | 5.502 | 5.523 | 5.355 | 5.502 | 1,291,461 | 5.4442 | -0.39% |
| 2004-03-18 | 0 | 12.90 | 12.90 | 12.95 | 12.80 | 13.25 | 995,500 | 12,911,250 | 12.970 | 5.439 | 5.439 | 5.460 | 5.397 | 5.586 | 2,361,157 | 5.4682 | -1.90% |
| 2004-03-17 | 0 | 13.15 | 13.20 | 13.25 | 13.10 | 13.40 | 1,476,500 | 19,491,600 | 13.201 | 5.544 | 5.565 | 5.586 | 5.523 | 5.650 | 3,502,007 | 5.5658 | 0.38% |
| 2004-03-16 | 0 | 13.10 | 13.10 | 13.15 | 12.70 | 13.15 | 1,208,000 | 15,667,575 | 12.970 | 5.523 | 5.523 | 5.544 | 5.355 | 5.544 | 2,865,171 | 5.4683 | 1.57% |
| 2004-03-15 | 0 | 12.95 | 13.00 | 13.05 | 12.80 | 13.15 | 2,161,500 | 27,954,750 | 12.933 | 5.438 | 5.459 | 5.480 | 5.375 | 5.522 | 5,147,699 | 5.4305 | 0.78% |
| 2004-03-12 | 0 | 12.85 | 12.85 | 12.90 | 12.20 | 12.90 | 3,273,500 | 41,310,015 | 12.620 | 5.396 | 5.396 | 5.417 | 5.123 | 5.417 | 7,795,971 | 5.2989 | 0.39% |
| 2004-03-11 | 0 | 12.80 | 12.85 | 12.90 | 12.10 | 12.90 | 2,670,500 | 33,481,525 | 12.538 | 5.375 | 5.396 | 5.417 | 5.081 | 5.417 | 6,359,903 | 5.2645 | -0.78% |
| 2004-03-10 | 0 | 12.90 | 13.05 | 13.10 | 12.80 | 13.10 | 1,887,000 | 24,319,625 | 12.888 | 5.417 | 5.480 | 5.501 | 5.375 | 5.501 | 4,493,966 | 5.4116 | -0.39% |
| 2004-03-09 | 0 | 12.95 | 13.10 | 13.15 | 12.55 | 13.10 | 2,619,000 | 33,498,375 | 12.791 | 5.438 | 5.501 | 5.522 | 5.270 | 5.501 | 6,237,253 | 5.3707 | 0.00% |
| 2004-03-08 | 0 | 12.95 | 13.00 | 13.10 | 12.85 | 13.50 | 6,772,500 | 89,459,883 | 13.209 | 5.438 | 5.459 | 5.501 | 5.396 | 5.669 | 16,128,980 | 5.5465 | -3.00% |
| 2004-03-05 | 0 | 13.35 | 13.35 | 13.40 | 13.15 | 13.50 | 3,220,000 | 43,043,650 | 13.368 | 5.606 | 5.606 | 5.627 | 5.522 | 5.669 | 7,668,559 | 5.6130 | 0.75% |
| 2004-03-04 | 0 | 13.25 | 13.35 | 13.40 | 13.25 | 13.40 | 2,951,500 | 39,248,675 | 13.298 | 5.564 | 5.606 | 5.627 | 5.564 | 5.627 | 7,029,116 | 5.5837 | -1.49% |
| 2004-03-03 | 0 | 13.45 | 13.35 | 13.40 | 13.25 | 13.55 | 3,844,500 | 51,518,925 | 13.401 | 5.648 | 5.606 | 5.627 | 5.564 | 5.690 | 9,155,831 | 5.6269 | -0.37% |
| 2004-03-02 | 0 | 13.50 | 13.60 | 13.65 | 13.05 | 13.65 | 3,776,000 | 50,839,575 | 13.464 | 5.669 | 5.711 | 5.732 | 5.480 | 5.732 | 8,992,695 | 5.6534 | 3.05% |
| 2004-03-01 | 0 | 13.10 | 13.10 | 13.15 | 13.05 | 13.55 | 2,410,000 | 31,877,070 | 13.227 | 5.501 | 5.501 | 5.522 | 5.480 | 5.690 | 5,739,512 | 5.5540 | -3.68% |
| 2004-02-27 | 0 | 13.60 | 13.55 | 13.60 | 13.45 | 13.65 | 2,603,000 | 35,311,875 | 13.566 | 5.711 | 5.690 | 5.711 | 5.648 | 5.732 | 6,199,149 | 5.6962 | 0.37% |
| 2004-02-26 | 0 | 13.55 | 13.60 | 13.65 | 13.30 | 13.65 | 2,728,800 | 36,954,790 | 13.543 | 5.690 | 5.711 | 5.732 | 5.585 | 5.732 | 6,498,747 | 5.6864 | 1.12% |
| 2004-02-25 | 0 | 13.40 | 13.40 | 13.45 | 13.30 | 13.55 | 1,779,000 | 23,810,200 | 13.384 | 5.627 | 5.627 | 5.648 | 5.585 | 5.690 | 4,236,760 | 5.6199 | 0.37% |
| 2004-02-24 | 0 | 13.35 | 13.55 | 13.60 | 13.25 | 13.60 | 2,485,600 | 33,257,465 | 13.380 | 5.606 | 5.690 | 5.711 | 5.564 | 5.711 | 5,919,556 | 5.6182 | -1.84% |
| 2004-02-23 | 0 | 13.60 | 13.55 | 13.60 | 13.15 | 13.90 | 5,114,500 | 69,400,808 | 13.569 | 5.711 | 5.690 | 5.711 | 5.522 | 5.837 | 12,180,387 | 5.6978 | 3.42% |
| 2004-02-20 | 0 | 13.15 | 13.15 | 13.20 | 12.80 | 13.25 | 2,518,000 | 33,058,800 | 13.129 | 5.522 | 5.522 | 5.543 | 5.375 | 5.564 | 5,996,718 | 5.5128 | 2.33% |
| 2004-02-19 | 0 | 12.85 | 12.85 | 12.90 | 12.75 | 12.90 | 1,467,000 | 18,775,473 | 12.799 | 5.396 | 5.396 | 5.417 | 5.354 | 5.417 | 3,493,719 | 5.3741 | 0.78% |
| 2004-02-18 | 0 | 12.75 | 12.80 | 12.85 | 12.60 | 12.80 | 1,508,000 | 19,142,025 | 12.694 | 5.354 | 5.375 | 5.396 | 5.291 | 5.375 | 3,591,362 | 5.3300 | 0.00% |
| 2004-02-17 | 0 | 12.75 | 12.75 | 12.80 | 12.60 | 12.85 | 2,069,000 | 26,367,125 | 12.744 | 5.354 | 5.354 | 5.375 | 5.291 | 5.396 | 4,927,406 | 5.3511 | 1.19% |
| 2004-02-16 | 0 | 12.60 | 12.60 | 12.65 | 12.50 | 13.00 | 3,298,100 | 41,972,705 | 12.726 | 5.291 | 5.291 | 5.312 | 5.249 | 5.459 | 7,854,557 | 5.3437 | 4.56% |
| 2004-02-13 | 0 | 12.05 | 12.10 | 12.15 | 11.95 | 12.10 | 1,282,500 | 15,410,150 | 12.016 | 5.060 | 5.081 | 5.102 | 5.018 | 5.081 | 3,054,325 | 5.0454 | 0.00% |
| 2004-02-12 | 0 | 12.05 | 12.00 | 12.05 | 11.90 | 12.05 | 1,235,500 | 14,861,025 | 12.028 | 5.060 | 5.039 | 5.060 | 4.997 | 5.060 | 2,942,393 | 5.0507 | 1.69% |
| 2004-02-11 | 0 | 11.85 | 11.95 | 12.00 | 11.80 | 12.00 | 353,000 | 4,196,200 | 11.887 | 4.976 | 5.018 | 5.039 | 4.955 | 5.039 | 840,684 | 4.9914 | -1.25% |
| 2004-02-10 | 0 | 12.00 | 11.95 | 12.00 | 11.55 | 12.15 | 4,017,000 | 48,236,775 | 12.008 | 5.039 | 5.018 | 5.039 | 4.850 | 5.102 | 9,566,646 | 5.0422 | 3.45% |
| 2004-02-09 | 0 | 11.60 | 11.70 | 11.75 | 11.45 | 11.70 | 1,004,000 | 11,610,875 | 11.565 | 4.871 | 4.913 | 4.934 | 4.808 | 4.913 | 2,391,066 | 4.8559 | 1.75% |
| 2004-02-06 | 0 | 11.40 | 11.55 | 11.60 | 11.35 | 11.60 | 1,258,000 | 14,408,425 | 11.453 | 4.787 | 4.850 | 4.871 | 4.766 | 4.871 | 2,995,977 | 4.8093 | -0.44% |
| 2004-02-05 | 0 | 11.45 | 11.40 | 11.50 | 11.35 | 11.50 | 793,500 | 9,079,125 | 11.442 | 4.808 | 4.787 | 4.829 | 4.766 | 4.829 | 1,889,752 | 4.8044 | 0.00% |
| 2004-02-04 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.60 | 1,028,500 | 11,783,425 | 11.457 | 4.808 | 4.808 | 4.829 | 4.787 | 4.871 | 2,449,414 | 4.8107 | 0.00% |
| 2004-02-03 | 0 | 11.45 | 11.45 | 11.50 | 11.15 | 11.50 | 1,186,000 | 13,491,050 | 11.375 | 4.808 | 4.808 | 4.829 | 4.682 | 4.829 | 2,824,507 | 4.7764 | 2.69% |
| 2004-02-02 | 0 | 11.15 | 11.20 | 11.25 | 11.10 | 11.50 | 2,964,000 | 33,496,038 | 11.301 | 4.682 | 4.703 | 4.724 | 4.661 | 4.829 | 7,058,885 | 4.7452 | -3.04% |
| 2004-01-30 | 0 | 11.50 | 11.60 | 11.65 | 11.45 | 11.70 | 1,361,000 | 15,693,325 | 11.531 | 4.829 | 4.871 | 4.892 | 4.808 | 4.913 | 3,241,276 | 4.8417 | -1.71% |
| 2004-01-29 | 0 | 11.70 | 11.70 | 11.75 | 11.40 | 11.70 | 5,774,000 | 66,973,100 | 11.599 | 4.913 | 4.913 | 4.934 | 4.787 | 4.913 | 13,751,012 | 4.8704 | 0.86% |
| 2004-01-28 | 0 | 11.60 | 11.70 | 11.75 | 11.55 | 11.75 | 3,591,000 | 41,830,675 | 11.649 | 4.871 | 4.913 | 4.934 | 4.850 | 4.934 | 8,552,110 | 4.8913 | -0.43% |
| 2004-01-27 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 12.00 | 2,236,700 | 26,174,550 | 11.702 | 4.892 | 4.871 | 4.892 | 4.850 | 5.039 | 5,326,791 | 4.9138 | -2.10% |
| 2004-01-26 | 0 | 11.90 | 11.85 | 11.90 | 11.60 | 11.90 | 3,714,500 | 43,573,750 | 11.731 | 4.997 | 4.976 | 4.997 | 4.871 | 4.997 | 8,846,231 | 4.9257 | 2.15% |
| 2004-01-21 | 0 | 11.65 | 11.60 | 11.65 | 11.45 | 11.70 | 3,233,500 | 37,599,600 | 11.628 | 4.892 | 4.871 | 4.892 | 4.808 | 4.913 | 7,700,710 | 4.8826 | 2.64% |
| 2004-01-20 | 0 | 11.35 | 11.40 | 11.45 | 11.30 | 11.55 | 2,039,000 | 23,252,925 | 11.404 | 4.766 | 4.787 | 4.808 | 4.745 | 4.850 | 4,855,960 | 4.7885 | -0.44% |
| 2004-01-19 | 0 | 11.40 | 11.40 | 11.45 | 11.35 | 11.60 | 1,987,000 | 22,728,600 | 11.439 | 4.787 | 4.787 | 4.808 | 4.766 | 4.871 | 4,732,120 | 4.8030 | 0.44% |
| 2004-01-16 | 0 | 11.35 | 11.40 | 11.45 | 11.20 | 11.45 | 3,658,500 | 41,462,300 | 11.333 | 4.766 | 4.787 | 4.808 | 4.703 | 4.808 | 8,712,864 | 4.7587 | 0.00% |
| 2004-01-15 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.55 | 3,699,500 | 42,222,300 | 11.413 | 4.766 | 4.745 | 4.766 | 4.745 | 4.850 | 8,810,507 | 4.7923 | 0.44% |
| 2004-01-14 | 0 | 11.30 | 11.30 | 11.35 | 11.00 | 11.40 | 7,690,500 | 86,494,850 | 11.247 | 4.745 | 4.745 | 4.766 | 4.619 | 4.787 | 18,315,234 | 4.7226 | 2.73% |
| 2004-01-13 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.35 | 6,562,500 | 72,907,075 | 11.110 | 4.619 | 4.619 | 4.640 | 4.598 | 4.766 | 15,628,857 | 4.6649 | -0.90% |
| 2004-01-12 | 0 | 11.10 | 11.15 | 11.20 | 11.00 | 11.35 | 10,344,500 | 116,341,367 | 11.247 | 4.661 | 4.682 | 4.703 | 4.619 | 4.766 | 24,635,841 | 4.7224 | -2.20% |
| 2004-01-09 | 0 | 11.35 | 11.40 | 11.45 | 11.35 | 11.55 | 3,263,500 | 37,285,190 | 11.425 | 4.766 | 4.787 | 4.808 | 4.766 | 4.850 | 7,772,156 | 4.7973 | -0.87% |
| 2004-01-08 | 0 | 11.45 | 11.50 | 11.55 | 11.30 | 11.70 | 4,644,500 | 53,443,400 | 11.507 | 4.808 | 4.829 | 4.850 | 4.745 | 4.913 | 11,061,063 | 4.8317 | 1.78% |
| 2004-01-07 | 0 | 11.25 | 11.25 | 11.30 | 11.10 | 11.50 | 5,827,500 | 65,763,550 | 11.285 | 4.724 | 4.724 | 4.745 | 4.661 | 4.829 | 13,878,425 | 4.7385 | 0.90% |
| 2004-01-06 | 0 | 11.15 | 11.30 | 11.35 | 10.85 | 11.50 | 17,203,500 | 192,326,375 | 11.179 | 4.682 | 4.745 | 4.766 | 4.556 | 4.829 | 40,970,825 | 4.6942 | 4.21% |
| 2004-01-05 | 0 | 10.70 | 10.65 | 10.70 | 9.900 | 10.70 | 11,557,500 | 119,469,625 | 10.337 | 4.493 | 4.472 | 4.493 | 4.157 | 4.493 | 27,524,649 | 4.3405 | 7.54% |
| 2004-01-02 | 0 | 9.950 | 9.950 | 10.00 | 9.800 | 9.950 | 1,482,500 | 14,677,050 | 9.9002 | 4.178 | 4.178 | 4.199 | 4.115 | 4.178 | 3,530,633 | 4.1571 | 1.53% |
| 2003-12-31 | 0 | 9.800 | 9.800 | 9.850 | 9.700 | 9.850 | 1,264,500 | 12,375,050 | 9.7865 | 4.115 | 4.115 | 4.136 | 4.073 | 4.136 | 3,011,457 | 4.1093 | 0.00% |
| 2003-12-30 | 0 | 9.800 | 9.850 | 9.900 | 9.650 | 10.00 | 4,483,500 | 43,858,525 | 9.7822 | 4.115 | 4.136 | 4.157 | 4.052 | 4.199 | 10,677,635 | 4.1075 | -1.01% |
| 2003-12-29 | 0 | 9.900 | 9.850 | 9.900 | 9.650 | 9.950 | 3,558,500 | 34,736,975 | 9.7617 | 4.157 | 4.136 | 4.157 | 4.052 | 4.178 | 8,474,710 | 4.0989 | 0.00% |
| 2003-12-24 | 0 | 9.900 | 9.950 | 10.00 | 9.900 | 10.00 | 3,162,800 | 31,511,660 | 9.9632 | 4.157 | 4.178 | 4.199 | 4.157 | 4.199 | 7,532,335 | 4.1835 | -0.50% |
| 2003-12-23 | 0 | 9.950 | 10.00 | 10.05 | 9.850 | 10.20 | 5,793,600 | 57,698,295 | 9.9590 | 4.178 | 4.199 | 4.220 | 4.136 | 4.283 | 13,797,691 | 4.1817 | -1.49% |
| 2003-12-22 | 0 | 10.10 | 10.10 | 10.15 | 9.950 | 10.15 | 7,325,000 | 73,583,600 | 10.046 | 4.241 | 4.241 | 4.262 | 4.178 | 4.262 | 17,444,781 | 4.2181 | 0.50% |
| 2003-12-19 | 0 | 10.05 | 10.00 | 10.05 | 9.900 | 10.10 | 7,549,500 | 75,488,200 | 9.9991 | 4.220 | 4.199 | 4.220 | 4.157 | 4.241 | 17,979,437 | 4.1986 | 1.52% |
| 2003-12-18 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 9.950 | 11,197,500 | 110,331,725 | 9.8532 | 4.157 | 4.157 | 4.178 | 4.073 | 4.178 | 26,667,295 | 4.1373 | 1.54% |
| 2003-12-17 | 0 | 9.750 | 9.750 | 9.800 | 9.500 | 9.900 | 14,686,000 | 142,789,050 | 9.7228 | 4.094 | 4.094 | 4.115 | 3.989 | 4.157 | 34,975,297 | 4.0826 | 1.04% |
| 2003-12-16 | 0 | 9.650 | 9.600 | 9.650 | 9.300 | 9.750 | 15,305,500 | 146,561,425 | 9.5757 | 4.052 | 4.031 | 4.052 | 3.905 | 4.094 | 36,450,661 | 4.0208 | 3.21% |
| 2003-12-15 | 0 | 9.350 | 9.300 | 9.400 | 9.150 | 9.500 | 13,745,500 | 128,093,975 | 9.3190 | 3.926 | 3.905 | 3.947 | 3.842 | 3.989 | 32,735,459 | 3.9130 | 2.75% |
| 2003-12-12 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.200 | 2,960,500 | 27,105,350 | 9.1557 | 3.821 | 3.821 | 3.842 | 3.800 | 3.863 | 7,050,549 | 3.8444 | 0.00% |
| 2003-12-11 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.200 | 3,359,900 | 30,672,770 | 9.1291 | 3.821 | 3.821 | 3.842 | 3.779 | 3.863 | 8,001,736 | 3.8333 | 1.11% |
| 2003-12-10 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.150 | 3,363,000 | 30,256,725 | 8.9969 | 3.779 | 3.758 | 3.779 | 3.737 | 3.842 | 8,009,119 | 3.7778 | -1.10% |
| 2003-12-09 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.250 | 5,997,000 | 54,933,675 | 9.1602 | 3.821 | 3.821 | 3.842 | 3.821 | 3.884 | 14,282,096 | 3.8463 | 0.00% |
| 2003-12-08 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.200 | 2,342,500 | 21,400,975 | 9.1360 | 3.821 | 3.821 | 3.842 | 3.800 | 3.863 | 5,578,758 | 3.8362 | -1.09% |
| 2003-12-05 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.350 | 2,079,000 | 19,175,725 | 9.2235 | 3.863 | 3.863 | 3.884 | 3.842 | 3.926 | 4,951,222 | 3.8729 | -1.08% |
| 2003-12-04 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.350 | 3,236,500 | 30,086,250 | 9.2959 | 3.905 | 3.884 | 3.905 | 3.884 | 3.926 | 7,707,854 | 3.9033 | 0.00% |
| 2003-12-03 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.350 | 7,998,100 | 74,505,155 | 9.3154 | 3.905 | 3.905 | 3.926 | 3.884 | 3.926 | 19,047,796 | 3.9115 | 0.54% |
| 2003-12-02 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.400 | 4,751,500 | 44,166,000 | 9.2952 | 3.884 | 3.884 | 3.905 | 3.884 | 3.947 | 11,315,888 | 3.9030 | -0.54% |
| 2003-12-01 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.350 | 8,311,500 | 76,905,800 | 9.2529 | 3.905 | 3.884 | 3.905 | 3.821 | 3.926 | 19,794,170 | 3.8853 | 2.76% |
| 2003-11-28 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.100 | 5,187,500 | 47,004,225 | 9.0611 | 3.800 | 3.800 | 3.821 | 3.758 | 3.821 | 12,354,239 | 3.8047 | 0.56% |
| 2003-11-27 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.050 | 4,487,000 | 40,207,425 | 8.9609 | 3.779 | 3.779 | 3.800 | 3.737 | 3.800 | 10,685,970 | 3.7626 | 1.12% |
| 2003-11-26 | 0 | 8.900 | 8.900 | 8.950 | 8.550 | 8.950 | 4,692,000 | 41,343,700 | 8.8115 | 3.737 | 3.737 | 3.758 | 3.590 | 3.758 | 11,174,186 | 3.6999 | 1.71% |
| 2003-11-25 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.900 | 2,285,000 | 20,128,600 | 8.8090 | 3.674 | 3.674 | 3.695 | 3.674 | 3.737 | 5,441,819 | 3.6989 | -1.13% |
| 2003-11-24 | 0 | 8.850 | 8.850 | 8.900 | 8.650 | 8.850 | 5,195,500 | 45,691,575 | 8.7945 | 3.716 | 3.716 | 3.737 | 3.632 | 3.716 | 12,373,291 | 3.6928 | 3.51% |
| 2003-11-21 | 0 | 8.550 | 8.500 | 8.550 | 8.450 | 8.550 | 4,894,000 | 41,830,156 | 8.5472 | 3.590 | 3.569 | 3.590 | 3.548 | 3.590 | 11,655,257 | 3.5890 | -0.58% |
| 2003-11-20 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.950 | 5,173,000 | 44,995,950 | 8.6982 | 3.611 | 3.590 | 3.611 | 3.590 | 3.758 | 12,319,707 | 3.6524 | -2.82% |
| 2003-11-19 | 0 | 8.850 | 8.950 | 9.000 | 8.650 | 9.000 | 9,168,000 | 81,231,425 | 8.8603 | 3.716 | 3.758 | 3.779 | 3.632 | 3.779 | 21,833,959 | 3.7204 | -4.32% |
| 2003-11-18 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.350 | 3,635,500 | 33,614,000 | 9.2460 | 3.884 | 3.884 | 3.905 | 3.863 | 3.926 | 8,658,089 | 3.8824 | 0.00% |
| 2003-11-17 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.350 | 3,420,000 | 31,573,525 | 9.2320 | 3.884 | 3.863 | 3.884 | 3.842 | 3.926 | 8,144,867 | 3.8765 | 0.00% |
| 2003-11-14 | 0 | 9.250 | 9.250 | 9.300 | 9.050 | 9.350 | 7,237,500 | 66,921,850 | 9.2465 | 3.884 | 3.884 | 3.905 | 3.800 | 3.926 | 17,236,396 | 3.8826 | 2.21% |
| 2003-11-13 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.100 | 1,704,500 | 15,400,250 | 9.0351 | 3.800 | 3.779 | 3.800 | 3.779 | 3.821 | 4,059,335 | 3.7938 | 0.56% |
| 2003-11-12 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.100 | 2,338,000 | 21,054,525 | 9.0054 | 3.779 | 3.758 | 3.779 | 3.758 | 3.821 | 5,568,041 | 3.7813 | -0.55% |
| 2003-11-11 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.100 | 1,561,501 | 14,112,459 | 9.0378 | 3.800 | 3.800 | 3.821 | 3.758 | 3.821 | 3,718,777 | 3.7949 | 0.00% |
| 2003-11-10 | 0 | 9.050 | 9.100 | 9.150 | 8.950 | 9.150 | 2,701,000 | 24,455,125 | 9.0541 | 3.800 | 3.821 | 3.842 | 3.758 | 3.842 | 6,432,540 | 3.8018 | 0.00% |
| 2003-11-07 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.150 | 2,440,500 | 22,231,775 | 9.1095 | 3.800 | 3.800 | 3.821 | 3.800 | 3.842 | 5,812,149 | 3.8251 | 0.00% |
| 2003-11-06 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.300 | 6,222,853 | 56,586,389 | 9.0933 | 3.800 | 3.800 | 3.821 | 3.758 | 3.905 | 14,819,974 | 3.8183 | -2.69% |
| 2003-11-05 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.350 | 2,982,000 | 27,675,275 | 9.2808 | 3.905 | 3.884 | 3.905 | 3.863 | 3.926 | 7,101,752 | 3.8970 | -1.06% |
| 2003-11-04 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 6,969,500 | 65,340,875 | 9.3753 | 3.947 | 3.926 | 3.947 | 3.905 | 3.947 | 16,598,143 | 3.9366 | 0.00% |
| 2003-11-03 | 0 | 9.400 | 9.350 | 9.400 | 9.050 | 9.450 | 8,562,000 | 79,961,000 | 9.3391 | 3.947 | 3.926 | 3.947 | 3.800 | 3.968 | 20,390,746 | 3.9214 | 3.30% |
| 2003-10-31 | 0 | 9.100 | 9.050 | 9.100 | 8.850 | 9.200 | 6,927,100 | 62,782,578 | 9.0633 | 3.821 | 3.800 | 3.821 | 3.716 | 3.863 | 16,497,166 | 3.8057 | 3.41% |
| 2003-10-30 | 0 | 8.800 | 8.750 | 8.800 | 8.650 | 8.900 | 5,687,500 | 50,104,425 | 8.8096 | 3.695 | 3.674 | 3.695 | 3.632 | 3.737 | 13,545,009 | 3.6991 | -0.56% |
| 2003-10-29 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 9.050 | 7,987,000 | 71,275,776 | 8.9240 | 3.716 | 3.716 | 3.737 | 3.716 | 3.800 | 19,021,361 | 3.7471 | 0.57% |
| 2003-10-28 | 0 | 8.800 | 8.800 | 8.850 | 8.500 | 8.900 | 7,997,000 | 69,452,855 | 8.6849 | 3.695 | 3.695 | 3.716 | 3.569 | 3.737 | 19,045,176 | 3.6467 | 4.14% |
| 2003-10-27 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.800 | 15,254,500 | 128,845,225 | 8.4464 | 3.548 | 3.548 | 3.569 | 3.485 | 3.695 | 36,329,203 | 3.5466 | -3.43% |
| 2003-10-24 | 0 | 8.750 | 8.750 | 8.800 | 8.600 | 8.900 | 6,753,000 | 58,956,225 | 8.7304 | 3.674 | 3.674 | 3.695 | 3.611 | 3.737 | 16,082,540 | 3.6659 | 0.00% |
| 2003-10-23 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 9.150 | 8,504,500 | 75,913,543 | 8.9263 | 3.674 | 3.674 | 3.695 | 3.653 | 3.842 | 20,253,808 | 3.7481 | -4.37% |
| 2003-10-22 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.250 | 7,184,000 | 65,814,225 | 9.1612 | 3.842 | 3.842 | 3.863 | 3.821 | 3.884 | 17,108,984 | 3.8468 | 0.00% |
| 2003-10-21 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.450 | 4,628,500 | 42,814,025 | 9.2501 | 3.842 | 3.842 | 3.863 | 3.842 | 3.968 | 11,022,958 | 3.8841 | -2.66% |
| 2003-10-20 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.550 | 3,764,000 | 35,633,875 | 9.4670 | 3.947 | 3.947 | 3.968 | 3.926 | 4.010 | 8,964,117 | 3.9752 | -0.53% |
| 2003-10-17 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.500 | 3,956,500 | 37,323,950 | 9.4336 | 3.968 | 3.947 | 3.968 | 3.926 | 3.989 | 9,422,563 | 3.9611 | 0.00% |
| 2003-10-16 | 0 | 9.450 | 9.350 | 9.400 | 9.350 | 9.650 | 8,530,000 | 81,301,125 | 9.5312 | 3.968 | 3.926 | 3.947 | 3.926 | 4.052 | 20,314,537 | 4.0021 | -1.05% |
| 2003-10-15 | 0 | 9.550 | 9.550 | 9.600 | 9.200 | 9.700 | 17,971,000 | 170,364,725 | 9.4800 | 4.010 | 4.010 | 4.031 | 3.863 | 4.073 | 42,798,657 | 3.9806 | 4.37% |
| 2003-10-14 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.350 | 3,543,000 | 32,694,600 | 9.2279 | 3.842 | 3.842 | 3.863 | 3.842 | 3.926 | 8,437,796 | 3.8748 | -1.61% |
| 2003-10-13 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.350 | 5,623,500 | 52,096,285 | 9.2640 | 3.905 | 3.884 | 3.905 | 3.863 | 3.926 | 13,392,591 | 3.8899 | 0.00% |
| 2003-10-10 | 0 | 9.300 | 9.250 | 9.300 | 9.050 | 9.350 | 10,391,500 | 95,870,250 | 9.2258 | 3.905 | 3.884 | 3.905 | 3.800 | 3.926 | 24,747,774 | 3.8739 | 2.20% |
| 2003-10-09 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.250 | 5,796,000 | 52,979,200 | 9.1406 | 3.821 | 3.821 | 3.842 | 3.821 | 3.884 | 13,803,406 | 3.8381 | -0.55% |
| 2003-10-08 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.400 | 12,617,000 | 115,946,225 | 9.1897 | 3.842 | 3.842 | 3.863 | 3.800 | 3.947 | 30,047,891 | 3.8587 | -1.61% |
| 2003-10-07 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.400 | 12,048,000 | 111,049,115 | 9.2172 | 3.905 | 3.884 | 3.905 | 3.821 | 3.947 | 28,692,795 | 3.8703 | 2.20% |
| 2003-10-06 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.400 | 20,130,000 | 183,853,290 | 9.1333 | 3.821 | 3.800 | 3.821 | 3.779 | 3.947 | 47,940,402 | 3.8350 | -2.67% |
| 2003-10-03 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.500 | 7,773,000 | 73,259,758 | 9.4249 | 3.926 | 3.905 | 3.926 | 3.905 | 3.989 | 18,511,711 | 3.9575 | -0.53% |
| 2003-10-02 | 0 | 9.400 | 9.400 | 9.450 | 9.250 | 9.850 | 23,400,500 | 224,686,345 | 9.6018 | 3.947 | 3.947 | 3.968 | 3.884 | 4.136 | 55,729,228 | 4.0318 | -1.05% |
| 2003-09-30 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.750 | 12,700,500 | 121,855,000 | 9.5945 | 3.989 | 3.989 | 4.010 | 3.989 | 4.094 | 30,246,750 | 4.0287 | -0.52% |
| 2003-09-29 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.900 | 13,014,000 | 125,999,940 | 9.6819 | 4.010 | 3.989 | 4.010 | 3.989 | 4.157 | 30,993,362 | 4.0654 | -2.55% |
| 2003-09-26 | 0 | 9.800 | 9.800 | 9.850 | 9.600 | 10.05 | 20,638,500 | 202,422,201 | 9.8080 | 4.115 | 4.115 | 4.136 | 4.031 | 4.220 | 49,151,415 | 4.1183 | -1.01% |
| 2003-09-25 | 0 | 9.900 | 9.850 | 9.900 | 9.350 | 10.20 | 44,989,500 | 440,549,157 | 9.7923 | 4.157 | 4.136 | 4.157 | 3.926 | 4.283 | 107,144,297 | 4.1117 | 4.76% |
| 2003-09-24 | 0 | 9.450 | 9.450 | 9.500 | 9.100 | 9.550 | 85,350,000 | 798,069,143 | 9.3505 | 3.968 | 3.968 | 3.989 | 3.821 | 4.010 | 203,264,445 | 3.9263 |
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.