CHINA SHINEWAY PHARMACEUTICAL GROUP LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02877 | 2004-12-02 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0 | 7.570 | 7.570 | 7.600 | 7.515 | 7.660 | 942,600 | 7,144,935 | 7.5800 | 7.570 | 7.570 | 7.600 | 7.515 | 7.660 | 942,600 | 7.5800 | -0.33% |
| 2026-10-13 | 0 | 7.595 | 7.555 | 7.595 | 7.310 | 7.595 | 1,371,000 | 10,261,710 | 7.4848 | 7.595 | 7.555 | 7.595 | 7.310 | 7.595 | 1,371,000 | 7.4848 | 2.15% |
| 2026-10-12 | 0 | 7.435 | 7.435 | 7.455 | 7.430 | 7.545 | 645,000 | 4,824,279 | 7.4795 | 7.435 | 7.435 | 7.455 | 7.430 | 7.545 | 645,000 | 7.4795 | 0.13% |
| 2026-10-09 | 0 | 7.425 | 7.395 | 7.425 | 7.300 | 7.460 | 1,017,000 | 7,523,340 | 7.3976 | 7.425 | 7.395 | 7.425 | 7.300 | 7.460 | 1,017,000 | 7.3976 | 1.16% |
| 2026-10-08 | 0 | 7.340 | 7.305 | 7.340 | 7.260 | 7.485 | 3,169,890 | 23,315,147 | 7.3552 | 7.340 | 7.305 | 7.340 | 7.260 | 7.485 | 3,169,890 | 7.3552 | -0.47% |
| 2026-10-07 | 0 | 7.375 | 7.350 | 7.375 | 7.185 | 7.390 | 2,049,000 | 14,961,240 | 7.3017 | 7.375 | 7.350 | 7.375 | 7.185 | 7.390 | 2,049,000 | 7.3017 | 1.86% |
| 2026-10-06 | 0 | 7.240 | 7.240 | 7.245 | 7.240 | 7.325 | 699,000 | 5,085,220 | 7.2750 | 7.240 | 7.240 | 7.245 | 7.240 | 7.325 | 699,000 | 7.2750 | -0.69% |
| 2026-10-05 | 0 | 7.290 | 7.265 | 7.290 | 7.200 | 7.350 | 1,525,000 | 11,106,875 | 7.2832 | 7.290 | 7.265 | 7.290 | 7.200 | 7.350 | 1,525,000 | 7.2832 | -0.34% |
| 2026-10-02 | 0 | 7.315 | 7.305 | 7.315 | 7.120 | 7.345 | 2,431,190 | 17,586,356 | 7.2336 | 7.315 | 7.305 | 7.315 | 7.120 | 7.345 | 2,431,190 | 7.2336 | -12.29% |
| 2026-09-30 | 0 | 8.340 | 8.340 | 8.345 | 8.325 | 8.495 | 3,937,453 | 33,078,293 | 8.4009 | 8.340 | 8.340 | 8.345 | 8.325 | 8.495 | 3,937,453 | 8.4009 | -0.42% |
| 2026-09-29 | 0 | 8.375 | 8.375 | 8.380 | 8.320 | 8.535 | 2,284,000 | 19,219,885 | 8.4150 | 8.375 | 8.375 | 8.380 | 8.320 | 8.535 | 2,284,000 | 8.4150 | -1.24% |
| 2026-09-28 | 0 | 8.480 | 8.465 | 8.480 | 8.350 | 8.560 | 2,561,000 | 21,745,620 | 8.4911 | 8.480 | 8.465 | 8.480 | 8.350 | 8.560 | 2,561,000 | 8.4911 | 1.19% |
| 2026-09-25 | 0 | 8.380 | 8.370 | 8.380 | 8.295 | 8.425 | 487,000 | 4,077,795 | 8.3733 | 8.380 | 8.370 | 8.380 | 8.295 | 8.425 | 487,000 | 8.3733 | 0.30% |
| 2026-09-24 | 0 | 8.355 | 8.325 | 8.355 | 8.150 | 8.400 | 2,422,000 | 20,025,515 | 8.2682 | 8.355 | 8.325 | 8.355 | 8.150 | 8.400 | 2,422,000 | 8.2682 | 0.84% |
| 2026-09-23 | 0 | 8.285 | 8.275 | 8.285 | 8.100 | 8.330 | 2,004,000 | 16,529,725 | 8.2484 | 8.285 | 8.275 | 8.285 | 8.100 | 8.330 | 2,004,000 | 8.2484 | 1.22% |
| 2026-09-22 | 0 | 8.185 | 8.170 | 8.185 | 8.105 | 8.230 | 1,119,000 | 9,135,900 | 8.1643 | 8.185 | 8.170 | 8.185 | 8.105 | 8.230 | 1,119,000 | 8.1643 | 0.92% |
| 2026-09-21 | 0 | 8.110 | 8.105 | 8.110 | 8.025 | 8.245 | 1,957,000 | 15,932,016 | 8.1410 | 8.110 | 8.105 | 8.110 | 8.025 | 8.245 | 1,957,000 | 8.1410 | -0.18% |
| 2026-09-18 | 0 | 8.125 | 8.125 | 8.140 | 8.025 | 8.450 | 4,181,000 | 34,141,515 | 8.1659 | 8.125 | 8.125 | 8.140 | 8.025 | 8.450 | 4,181,000 | 8.1659 | -2.11% |
| 2026-09-17 | 0 | 8.300 | 8.260 | 8.300 | 8.020 | 8.300 | 1,492,000 | 12,254,283 | 8.2133 | 8.300 | 8.260 | 8.300 | 8.020 | 8.300 | 1,492,000 | 8.2133 | 3.23% |
| 2026-09-16 | 0 | 8.040 | 8.040 | 8.065 | 7.945 | 8.095 | 2,254,000 | 18,082,246 | 8.0223 | 8.040 | 8.040 | 8.065 | 7.945 | 8.095 | 2,254,000 | 8.0223 | 1.13% |
| 2026-09-15 | 0 | 7.950 | 7.930 | 7.950 | 7.900 | 8.070 | 1,036,173 | 8,247,370 | 7.9595 | 7.950 | 7.930 | 7.950 | 7.900 | 8.070 | 1,036,173 | 7.9595 | -1.49% |
| 2026-09-14 | 0 | 8.070 | 8.060 | 8.070 | 7.870 | 8.285 | 1,873,000 | 15,244,190 | 8.1389 | 8.070 | 8.060 | 8.070 | 7.870 | 8.285 | 1,873,000 | 8.1389 | 1.51% |
| 2026-09-11 | 0 | 7.950 | 7.945 | 7.950 | 7.865 | 8.310 | 2,903,000 | 23,088,800 | 7.9534 | 7.950 | 7.945 | 7.950 | 7.865 | 8.310 | 2,903,000 | 7.9534 | -4.33% |
| 2026-09-10 | 0 | 8.310 | 8.290 | 8.310 | 7.815 | 8.400 | 5,405,000 | 43,654,980 | 8.0768 | 8.310 | 8.290 | 8.310 | 7.815 | 8.400 | 5,405,000 | 8.0768 | 0.12% |
| 2026-09-09 | 0 | 8.300 | 8.300 | 8.345 | 7.580 | 8.410 | 6,194,475 | 49,874,433 | 8.0514 | 8.300 | 8.300 | 8.345 | 7.580 | 8.410 | 6,194,475 | 8.0514 | 11.38% |
| 2026-09-08 | 0 | 8.385 | 8.355 | 8.385 | 8.160 | 8.420 | 2,939,000 | 24,533,845 | 8.3477 | 7.452 | 7.425 | 7.452 | 7.252 | 7.483 | 3,306,967 | 7.4188 | 2.38% |
| 2026-09-07 | 0 | 8.190 | 8.180 | 8.190 | 8.150 | 8.320 | 1,408,000 | 11,564,225 | 8.2132 | 7.279 | 7.270 | 7.279 | 7.243 | 7.394 | 1,584,283 | 7.2993 | -0.85% |
| 2026-09-04 | 0 | 8.260 | 8.260 | 8.265 | 8.150 | 8.320 | 1,478,000 | 12,164,393 | 8.2303 | 7.341 | 7.341 | 7.345 | 7.243 | 7.394 | 1,663,048 | 7.3145 | 0.85% |
| 2026-09-03 | 0 | 8.190 | 8.190 | 8.225 | 8.105 | 8.240 | 1,325,000 | 10,815,410 | 8.1626 | 7.279 | 7.279 | 7.310 | 7.203 | 7.323 | 1,490,892 | 7.2543 | 0.49% |
| 2026-09-02 | 0 | 8.150 | 8.150 | 8.165 | 8.030 | 8.180 | 1,604,999 | 12,975,072 | 8.0842 | 7.243 | 7.243 | 7.256 | 7.137 | 7.270 | 1,805,947 | 7.1846 | 0.06% |
| 2026-09-01 | 0 | 8.145 | 8.145 | 8.155 | 8.080 | 8.350 | 1,511,000 | 12,300,910 | 8.1409 | 7.239 | 7.239 | 7.248 | 7.181 | 7.421 | 1,700,179 | 7.2351 | -1.81% |
| 2026-08-31 | 0 | 8.295 | 8.290 | 8.295 | 8.235 | 8.445 | 2,245,000 | 18,661,562 | 8.3125 | 7.372 | 7.368 | 7.372 | 7.319 | 7.505 | 2,526,077 | 7.3876 | -2.64% |
| 2026-08-28 | 0 | 8.520 | 8.505 | 8.520 | 8.340 | 8.600 | 1,770,000 | 15,022,670 | 8.4874 | 7.572 | 7.559 | 7.572 | 7.412 | 7.643 | 1,991,606 | 7.5430 | 1.31% |
| 2026-08-27 | 0 | 8.410 | 8.410 | 8.415 | 7.770 | 8.930 | 7,303,000 | 62,636,540 | 8.5768 | 7.474 | 7.474 | 7.479 | 6.905 | 7.936 | 8,217,345 | 7.6225 | 5.99% |
| 2026-08-26 | 0 | 7.935 | 7.895 | 7.940 | 7.880 | 8.000 | 442,000 | 3,499,292 | 7.9170 | 7.052 | 7.017 | 7.057 | 7.003 | 7.110 | 497,339 | 7.0360 | 0.51% |
| 2026-08-25 | 0 | 7.895 | 7.890 | 7.910 | 7.870 | 8.000 | 480,000 | 3,800,280 | 7.9173 | 7.017 | 7.012 | 7.030 | 6.994 | 7.110 | 540,097 | 7.0363 | -1.19% |
| 2026-08-24 | 0 | 7.990 | 7.990 | 8.000 | 7.860 | 8.090 | 600,000 | 4,767,365 | 7.9456 | 7.101 | 7.101 | 7.110 | 6.985 | 7.190 | 675,121 | 7.0615 | -0.87% |
| 2026-08-21 | 0 | 8.060 | 8.060 | 8.080 | 8.010 | 8.200 | 302,000 | 2,437,758 | 8.0720 | 7.163 | 7.163 | 7.181 | 7.119 | 7.288 | 339,811 | 7.1739 | -1.59% |
| 2026-08-20 | 0 | 8.190 | 8.190 | 8.200 | 8.035 | 8.350 | 566,000 | 4,660,649 | 8.2344 | 7.279 | 7.279 | 7.288 | 7.141 | 7.421 | 636,864 | 7.3181 | 2.44% |
| 2026-08-19 | 0 | 7.995 | 7.995 | 8.015 | 7.980 | 8.040 | 595,000 | 4,763,048 | 8.0051 | 7.105 | 7.105 | 7.123 | 7.092 | 7.145 | 669,495 | 7.1144 | -0.81% |
| 2026-08-18 | 0 | 8.060 | 8.000 | 8.060 | 7.955 | 8.115 | 427,000 | 3,423,600 | 8.0178 | 7.163 | 7.110 | 7.163 | 7.070 | 7.212 | 480,461 | 7.1257 | 0.31% |
| 2026-08-17 | 0 | 8.035 | 8.035 | 8.120 | 8.035 | 8.150 | 325,000 | 2,627,300 | 8.0840 | 7.141 | 7.141 | 7.216 | 7.141 | 7.243 | 365,690 | 7.1845 | -0.19% |
| 2026-08-14 | 0 | 8.050 | 8.000 | 8.050 | 8.005 | 8.065 | 363,000 | 2,913,535 | 8.0263 | 7.154 | 7.110 | 7.154 | 7.114 | 7.168 | 408,448 | 7.1332 | 0.25% |
| 2026-08-13 | 0 | 8.030 | 8.020 | 8.095 | 8.030 | 8.200 | 246,000 | 1,991,855 | 8.0970 | 7.137 | 7.128 | 7.194 | 7.137 | 7.288 | 276,800 | 7.1960 | -0.50% |
| 2026-08-12 | 0 | 8.070 | 8.070 | 8.110 | 8.070 | 8.290 | 628,000 | 5,125,917 | 8.1623 | 7.172 | 7.172 | 7.208 | 7.172 | 7.368 | 706,626 | 7.2541 | -0.98% |
| 2026-08-11 | 0 | 8.150 | 8.150 | 8.185 | 8.140 | 8.230 | 360,000 | 2,943,480 | 8.1763 | 7.243 | 7.243 | 7.274 | 7.234 | 7.314 | 405,072 | 7.2666 | -1.21% |
| 2026-08-10 | 0 | 8.250 | 8.170 | 8.255 | 8.105 | 8.275 | 401,529 | 3,278,968 | 8.1662 | 7.332 | 7.261 | 7.336 | 7.203 | 7.354 | 451,801 | 7.2576 | 2.42% |
| 2026-08-07 | 0 | 8.055 | 8.040 | 8.055 | 7.940 | 8.105 | 346,684 | 2,775,751 | 8.0066 | 7.159 | 7.145 | 7.159 | 7.057 | 7.203 | 390,089 | 7.1157 | 1.58% |
| 2026-08-06 | 0 | 7.930 | 7.920 | 7.945 | 7.900 | 8.000 | 511,000 | 4,058,551 | 7.9424 | 7.048 | 7.039 | 7.061 | 7.021 | 7.110 | 574,978 | 7.0586 | -0.38% |
| 2026-08-05 | 0 | 7.960 | 7.955 | 7.995 | 7.950 | 8.040 | 405,525 | 3,235,682 | 7.9790 | 7.074 | 7.070 | 7.105 | 7.065 | 7.145 | 456,297 | 7.0912 | 0.00% |
| 2026-08-04 | 0 | 7.960 | 7.960 | 8.000 | 7.950 | 8.275 | 464,000 | 3,705,786 | 7.9866 | 7.074 | 7.074 | 7.110 | 7.065 | 7.354 | 522,093 | 7.0979 | -1.30% |
| 2026-08-03 | 0 | 8.065 | 8.060 | 8.065 | 8.000 | 8.275 | 444,391 | 3,588,214 | 8.0745 | 7.168 | 7.163 | 7.168 | 7.110 | 7.354 | 500,029 | 7.1760 | -1.16% |
| 2026-07-31 | 0 | 8.160 | 8.160 | 8.200 | 8.140 | 8.320 | 583,099 | 4,779,037 | 8.1959 | 7.252 | 7.252 | 7.288 | 7.234 | 7.394 | 656,104 | 7.2840 | -2.04% |
| 2026-07-30 | 0 | 8.330 | 8.330 | 8.380 | 8.270 | 8.440 | 351,000 | 2,930,280 | 8.3484 | 7.403 | 7.403 | 7.448 | 7.350 | 7.501 | 394,946 | 7.4195 | -0.83% |
| 2026-07-29 | 0 | 8.400 | 8.370 | 8.400 | 8.320 | 8.430 | 438,000 | 3,670,360 | 8.3798 | 7.465 | 7.439 | 7.465 | 7.394 | 7.492 | 492,838 | 7.4474 | 1.69% |
| 2026-07-28 | 0 | 8.260 | 8.260 | 8.270 | 8.240 | 8.370 | 355,600 | 2,945,420 | 8.2830 | 7.341 | 7.341 | 7.350 | 7.323 | 7.439 | 400,122 | 7.3613 | 0.36% |
| 2026-07-27 | 0 | 8.230 | 8.230 | 8.280 | 8.170 | 8.290 | 292,845 | 2,411,011 | 8.2331 | 7.314 | 7.314 | 7.359 | 7.261 | 7.368 | 329,510 | 7.3170 | -0.12% |
| 2026-07-24 | 0 | 8.240 | 8.190 | 8.250 | 8.120 | 8.460 | 410,000 | 3,370,251 | 8.2201 | 7.323 | 7.279 | 7.332 | 7.216 | 7.519 | 461,333 | 7.3055 | 0.12% |
| 2026-07-23 | 0 | 8.230 | 8.220 | 8.280 | 8.210 | 8.380 | 633,000 | 5,233,885 | 8.2684 | 7.314 | 7.305 | 7.359 | 7.296 | 7.448 | 712,252 | 7.3484 | -0.12% |
| 2026-07-22 | 0 | 8.240 | 8.240 | 8.300 | 8.230 | 8.440 | 341,000 | 2,826,933 | 8.2901 | 7.323 | 7.323 | 7.376 | 7.314 | 7.501 | 383,694 | 7.3677 | -1.20% |
| 2026-07-21 | 0 | 8.340 | 8.340 | 8.350 | 8.290 | 8.450 | 409,000 | 3,417,990 | 8.3569 | 7.412 | 7.412 | 7.421 | 7.368 | 7.510 | 460,207 | 7.4271 | -0.95% |
| 2026-07-20 | 0 | 8.420 | 8.390 | 8.420 | 8.270 | 8.490 | 798,000 | 6,694,608 | 8.3892 | 7.483 | 7.456 | 7.483 | 7.350 | 7.545 | 897,911 | 7.4558 | 1.81% |
| 2026-07-17 | 0 | 8.270 | 8.260 | 8.270 | 8.210 | 8.500 | 526,000 | 4,351,700 | 8.2732 | 7.350 | 7.341 | 7.350 | 7.296 | 7.554 | 591,856 | 7.3526 | -1.55% |
| 2026-07-16 | 0 | 8.400 | 8.360 | 8.400 | 8.140 | 8.400 | 889,164 | 7,376,092 | 8.2955 | 7.465 | 7.430 | 7.465 | 7.234 | 7.465 | 1,000,488 | 7.3725 | 1.33% |
| 2026-07-15 | 0 | 8.290 | 8.220 | 8.290 | 8.080 | 8.350 | 509,000 | 4,210,450 | 8.2720 | 7.368 | 7.305 | 7.368 | 7.181 | 7.421 | 572,727 | 7.3516 | 2.22% |
| 2026-07-14 | 0 | 8.110 | 8.070 | 8.110 | 7.660 | 8.170 | 816,000 | 6,587,565 | 8.0730 | 7.208 | 7.172 | 7.208 | 6.808 | 7.261 | 918,164 | 7.1747 | 2.53% |
| 2026-07-13 | 0 | 7.910 | 7.850 | 7.910 | 7.660 | 7.910 | 954,000 | 7,480,420 | 7.8411 | 7.030 | 6.977 | 7.030 | 6.808 | 7.030 | 1,073,442 | 6.9686 | 3.13% |
| 2026-07-10 | 0 | 7.670 | 7.670 | 7.700 | 7.460 | 7.670 | 1,021,000 | 7,736,130 | 7.5770 | 6.817 | 6.817 | 6.843 | 6.630 | 6.817 | 1,148,831 | 6.7339 | 1.86% |
| 2026-07-09 | 0 | 7.530 | 7.510 | 7.530 | 7.510 | 7.770 | 520,000 | 3,939,517 | 7.5760 | 6.692 | 6.674 | 6.692 | 6.674 | 6.905 | 585,105 | 6.7330 | -2.59% |
| 2026-07-08 | 0 | 7.730 | 7.710 | 7.740 | 7.550 | 7.790 | 899,000 | 6,916,680 | 7.6937 | 6.870 | 6.852 | 6.879 | 6.710 | 6.923 | 1,011,556 | 6.8377 | 1.18% |
| 2026-07-07 | 0 | 7.640 | 7.600 | 7.640 | 7.570 | 7.870 | 1,025,000 | 7,863,700 | 7.6719 | 6.790 | 6.754 | 6.790 | 6.728 | 6.994 | 1,153,331 | 6.8182 | -0.91% |
| 2026-07-06 | 0 | 7.710 | 7.680 | 7.710 | 7.600 | 7.900 | 1,560,000 | 12,089,444 | 7.7496 | 6.852 | 6.825 | 6.852 | 6.754 | 7.021 | 1,755,314 | 6.8873 | 2.25% |
| 2026-07-03 | 0 | 7.540 | 7.510 | 7.540 | 7.400 | 7.570 | 2,150,000 | 16,105,790 | 7.4911 | 6.701 | 6.674 | 6.701 | 6.577 | 6.728 | 2,419,183 | 6.6575 | 2.17% |
| 2026-07-02 | 0 | 7.380 | 7.350 | 7.380 | 7.250 | 7.610 | 2,140,000 | 15,753,560 | 7.3615 | 6.559 | 6.532 | 6.559 | 6.443 | 6.763 | 2,407,931 | 6.5424 | 0.00% |
| 2026-06-30 | 0 | 7.380 | 7.310 | 7.380 | 7.210 | 7.520 | 973,000 | 7,121,040 | 7.3186 | 6.559 | 6.497 | 6.559 | 6.408 | 6.683 | 1,094,821 | 6.5043 | -1.86% |
| 2026-06-29 | 0 | 7.520 | 7.510 | 7.570 | 7.320 | 7.650 | 400,699 | 3,007,232 | 7.5050 | 6.683 | 6.674 | 6.728 | 6.506 | 6.799 | 450,867 | 6.6699 | 1.21% |
| 2026-06-26 | 0 | 7.430 | 7.370 | 7.430 | 7.350 | 7.630 | 904,600 | 6,720,144 | 7.4289 | 6.603 | 6.550 | 6.603 | 6.532 | 6.781 | 1,017,857 | 6.6022 | -2.37% |
| 2026-06-25 | 0 | 7.610 | 7.550 | 7.640 | 7.500 | 7.670 | 471,000 | 3,571,305 | 7.5824 | 6.763 | 6.710 | 6.790 | 6.665 | 6.817 | 529,970 | 6.7387 | -0.78% |
| 2026-06-24 | 0 | 7.670 | 7.620 | 7.670 | 7.600 | 7.800 | 804,000 | 6,184,641 | 7.6923 | 6.817 | 6.772 | 6.817 | 6.754 | 6.932 | 904,662 | 6.8364 | 0.26% |
| 2026-06-23 | 0 | 7.650 | 7.580 | 7.650 | 7.520 | 7.780 | 1,426,000 | 10,853,889 | 7.6114 | 6.799 | 6.737 | 6.799 | 6.683 | 6.914 | 1,604,537 | 6.7645 | 0.92% |
| 2026-06-22 | 0 | 7.580 | 7.570 | 7.580 | 7.290 | 7.770 | 2,755,000 | 20,564,090 | 7.4643 | 6.737 | 6.728 | 6.737 | 6.479 | 6.905 | 3,099,930 | 6.6337 | -0.52% |
| 2026-06-18 | 0 | 7.620 | 7.610 | 7.620 | 7.510 | 7.800 | 1,252,000 | 9,508,710 | 7.5948 | 6.772 | 6.763 | 6.772 | 6.674 | 6.932 | 1,408,752 | 6.7497 | -2.31% |
| 2026-06-17 | 0 | 7.800 | 7.700 | 7.800 | 7.710 | 8.000 | 1,722,000 | 13,414,600 | 7.7901 | 6.932 | 6.843 | 6.932 | 6.852 | 7.110 | 1,937,597 | 6.9233 | -0.76% |
| 2026-06-16 | 0 | 7.860 | 7.820 | 7.860 | 7.790 | 8.220 | 1,418,000 | 11,143,711 | 7.8588 | 6.985 | 6.950 | 6.985 | 6.923 | 7.305 | 1,595,535 | 6.9843 | -2.60% |
| 2026-06-15 | 0 | 8.070 | 8.060 | 8.070 | 8.030 | 8.450 | 1,084,000 | 8,814,510 | 8.1315 | 7.172 | 7.163 | 7.172 | 7.137 | 7.510 | 1,219,718 | 7.2267 | -3.24% |
| 2026-06-12 | 0 | 8.340 | 8.280 | 8.340 | 8.240 | 8.370 | 960,000 | 7,965,710 | 8.2976 | 7.412 | 7.359 | 7.412 | 7.323 | 7.439 | 1,080,193 | 7.3743 | 1.09% |
| 2026-06-11 | 0 | 8.250 | 8.210 | 8.250 | 8.120 | 8.500 | 897,000 | 7,347,068 | 8.1907 | 7.332 | 7.296 | 7.332 | 7.216 | 7.554 | 1,009,306 | 7.2793 | -2.60% |
| 2026-06-10 | 0 | 8.470 | 8.420 | 8.470 | 8.270 | 8.480 | 802,000 | 6,714,345 | 8.3720 | 7.528 | 7.483 | 7.528 | 7.350 | 7.536 | 902,411 | 7.4404 | 1.56% |
| 2026-06-09 | 0 | 8.340 | 8.300 | 8.340 | 8.270 | 8.430 | 446,000 | 3,713,890 | 8.3271 | 7.412 | 7.376 | 7.412 | 7.350 | 7.492 | 501,840 | 7.4005 | -1.18% |
| 2026-06-08 | 0 | 8.440 | 8.410 | 8.450 | 8.280 | 8.470 | 919,000 | 7,706,445 | 8.3857 | 7.501 | 7.474 | 7.510 | 7.359 | 7.528 | 1,034,060 | 7.4526 | -0.35% |
| 2026-06-05 | 0 | 8.470 | 8.390 | 8.480 | 8.390 | 8.580 | 502,000 | 4,254,063 | 8.4742 | 7.528 | 7.456 | 7.536 | 7.456 | 7.625 | 564,851 | 7.5313 | -0.70% |
| 2026-06-04 | 0 | 8.530 | 8.520 | 8.580 | 8.520 | 8.660 | 607,000 | 5,211,481 | 8.5856 | 7.581 | 7.572 | 7.625 | 7.572 | 7.696 | 682,997 | 7.6303 | -1.04% |
| 2026-06-03 | 0 | 8.620 | 8.590 | 8.620 | 8.380 | 8.630 | 1,019,000 | 8,703,090 | 8.5408 | 7.661 | 7.634 | 7.661 | 7.448 | 7.670 | 1,146,580 | 7.5905 | 0.23% |
| 2026-06-02 | 0 | 8.600 | 8.540 | 8.600 | 8.440 | 8.620 | 995,000 | 8,492,726 | 8.5354 | 7.643 | 7.590 | 7.643 | 7.501 | 7.661 | 1,119,575 | 7.5857 | 1.42% |
| 2026-06-01 | 0 | 8.480 | 8.480 | 8.490 | 8.230 | 8.530 | 947,000 | 7,992,320 | 8.4396 | 7.536 | 7.536 | 7.545 | 7.314 | 7.581 | 1,065,566 | 7.5005 | 1.19% |
| 2026-05-29 | 0 | 8.380 | 8.360 | 8.380 | 8.180 | 8.430 | 1,190,000 | 9,906,280 | 8.3246 | 7.448 | 7.430 | 7.448 | 7.270 | 7.492 | 1,338,990 | 7.3983 | 2.07% |
| 2026-05-28 | 0 | 8.210 | 8.200 | 8.210 | 8.140 | 8.350 | 1,221,000 | 10,061,080 | 8.2400 | 7.296 | 7.288 | 7.296 | 7.234 | 7.421 | 1,373,871 | 7.3232 | 0.12% |
| 2026-05-27 | 0 | 8.200 | 8.190 | 8.200 | 8.170 | 8.350 | 854,000 | 7,033,432 | 8.2359 | 7.288 | 7.279 | 7.288 | 7.261 | 7.421 | 960,922 | 7.3195 | -2.03% |
| 2026-05-26 | 0 | 8.370 | 8.350 | 8.370 | 8.280 | 8.410 | 554,000 | 4,627,944 | 8.3537 | 7.439 | 7.421 | 7.439 | 7.359 | 7.474 | 623,362 | 7.4242 | -0.71% |
| 2026-05-22 | 0 | 8.430 | 8.330 | 8.460 | 8.300 | 8.440 | 704,251 | 5,900,885 | 8.3790 | 7.492 | 7.403 | 7.519 | 7.376 | 7.501 | 792,424 | 7.4466 | 0.00% |
| 2026-05-21 | 0 | 8.430 | 8.400 | 8.430 | 8.390 | 8.600 | 925,000 | 7,829,210 | 8.4640 | 7.492 | 7.465 | 7.492 | 7.456 | 7.643 | 1,040,811 | 7.5222 | -0.59% |
| 2026-05-20 | 0 | 8.480 | 8.430 | 8.490 | 8.430 | 8.550 | 560,000 | 4,747,928 | 8.4784 | 7.536 | 7.492 | 7.545 | 7.492 | 7.599 | 630,113 | 7.5350 | -1.17% |
| 2026-05-19 | 0 | 8.580 | 8.530 | 8.580 | 8.490 | 8.720 | 1,137,000 | 9,738,009 | 8.5647 | 7.625 | 7.581 | 7.625 | 7.545 | 7.750 | 1,279,354 | 7.6117 | -0.12% |
| 2026-05-18 | 0 | 8.590 | 8.580 | 8.590 | 8.450 | 8.760 | 1,215,000 | 10,394,690 | 8.5553 | 7.634 | 7.625 | 7.634 | 7.510 | 7.785 | 1,367,120 | 7.6034 | -3.81% |
| 2026-05-15 | 0 | 8.930 | 8.880 | 8.930 | 8.710 | 8.950 | 1,035,000 | 9,165,196 | 8.8553 | 7.936 | 7.892 | 7.936 | 7.741 | 7.954 | 1,164,583 | 7.8699 | 1.36% |
| 2026-05-14 | 0 | 8.810 | 8.810 | 8.840 | 8.780 | 9.040 | 584,000 | 5,178,090 | 8.8666 | 7.830 | 7.830 | 7.856 | 7.803 | 8.034 | 657,118 | 7.8800 | -2.00% |
| 2026-05-13 | 0 | 8.990 | 8.980 | 9.000 | 8.930 | 9.350 | 848,000 | 7,686,420 | 9.0642 | 7.990 | 7.981 | 7.999 | 7.936 | 8.310 | 954,171 | 8.0556 | -3.44% |
| 2026-05-12 | 0 | 9.310 | 9.270 | 9.310 | 9.230 | 9.460 | 606,000 | 5,641,355 | 9.3092 | 8.274 | 8.239 | 8.274 | 8.203 | 8.407 | 681,872 | 8.2733 | 0.00% |
| 2026-05-11 | 0 | 9.310 | 9.250 | 9.320 | 9.200 | 9.410 | 928,000 | 8,625,050 | 9.2942 | 8.274 | 8.221 | 8.283 | 8.176 | 8.363 | 1,044,187 | 8.2601 | 0.00% |
| 2026-05-08 | 0 | 9.310 | 9.300 | 9.320 | 9.040 | 9.350 | 1,782,143 | 16,461,520 | 9.2369 | 8.274 | 8.265 | 8.283 | 8.034 | 8.310 | 2,005,270 | 8.2091 | -2.00% |
| 2026-05-07 | 0 | 9.500 | 9.470 | 9.520 | 9.400 | 9.590 | 747,000 | 7,098,356 | 9.5025 | 8.443 | 8.416 | 8.461 | 8.354 | 8.523 | 840,525 | 8.4451 | 0.11% |
| 2026-05-06 | 0 | 9.490 | 9.490 | 9.550 | 9.210 | 9.540 | 1,015,000 | 9,610,189 | 9.4682 | 8.434 | 8.434 | 8.487 | 8.185 | 8.478 | 1,142,079 | 8.4146 | 3.15% |
| 2026-05-05 | 0 | 9.200 | 9.200 | 9.240 | 9.200 | 9.460 | 280,000 | 2,593,983 | 9.2642 | 8.176 | 8.176 | 8.212 | 8.176 | 8.407 | 315,056 | 8.2334 | -2.02% |
| 2026-05-04 | 0 | 9.390 | 9.390 | 9.420 | 9.100 | 9.790 | 1,057,000 | 9,872,497 | 9.3401 | 8.345 | 8.345 | 8.372 | 8.087 | 8.701 | 1,189,338 | 8.3008 | 1.81% |
| 2026-04-30 | 0 | 9.710 | 9.710 | 9.740 | 9.630 | 9.860 | 906,000 | 8,796,105 | 9.7087 | 8.197 | 8.197 | 8.222 | 8.129 | 8.323 | 1,073,261 | 8.1957 | -1.42% |
| 2026-04-29 | 0 | 9.850 | 9.850 | 9.910 | 9.620 | 9.920 | 895,756 | 8,776,274 | 9.7976 | 8.315 | 8.315 | 8.366 | 8.121 | 8.374 | 1,061,126 | 8.2707 | 0.72% |
| 2026-04-28 | 0 | 9.780 | 9.720 | 9.780 | 9.670 | 9.900 | 689,000 | 6,733,525 | 9.7729 | 8.256 | 8.205 | 8.256 | 8.163 | 8.357 | 816,200 | 8.2498 | 1.03% |
| 2026-04-27 | 0 | 9.680 | 9.670 | 9.710 | 9.630 | 10.14 | 909,000 | 8,818,500 | 9.7013 | 8.171 | 8.163 | 8.197 | 8.129 | 8.560 | 1,076,815 | 8.1894 | -2.22% |
| 2026-04-24 | 0 | 9.900 | 9.890 | 9.960 | 9.890 | 10.01 | 432,000 | 4,298,010 | 9.9491 | 8.357 | 8.349 | 8.408 | 8.349 | 8.450 | 511,754 | 8.3986 | -2.27% |
| 2026-04-23 | 0 | 10.13 | 10.03 | 10.13 | 10.00 | 10.30 | 722,000 | 7,297,731 | 10.108 | 8.551 | 8.467 | 8.551 | 8.442 | 8.695 | 855,292 | 8.5324 | 0.30% |
| 2026-04-22 | 0 | 10.10 | 10.07 | 10.10 | 9.990 | 10.27 | 874,000 | 8,824,835 | 10.097 | 8.526 | 8.501 | 8.526 | 8.433 | 8.669 | 1,035,354 | 8.5235 | -1.08% |
| 2026-04-21 | 0 | 10.21 | 10.13 | 10.21 | 10.12 | 10.34 | 660,000 | 6,723,870 | 10.188 | 8.619 | 8.551 | 8.619 | 8.543 | 8.729 | 781,846 | 8.6000 | -1.26% |
| 2026-04-20 | 0 | 10.34 | 10.33 | 10.34 | 9.900 | 10.47 | 1,977,000 | 20,261,486 | 10.249 | 8.729 | 8.720 | 8.729 | 8.357 | 8.838 | 2,341,984 | 8.6514 | 4.66% |
| 2026-04-17 | 0 | 9.880 | 9.830 | 9.880 | 9.720 | 10.08 | 1,240,000 | 12,229,732 | 9.8627 | 8.340 | 8.298 | 8.340 | 8.205 | 8.509 | 1,468,923 | 8.3256 | -1.20% |
| 2026-04-16 | 0 | 10.00 | 10.00 | 10.02 | 9.500 | 10.06 | 1,637,000 | 16,230,512 | 9.9148 | 8.442 | 8.442 | 8.458 | 8.019 | 8.492 | 1,939,215 | 8.3696 | 0.50% |
| 2026-04-15 | 0 | 9.950 | 9.950 | 9.980 | 9.810 | 10.09 | 771,000 | 7,696,535 | 9.9825 | 8.399 | 8.399 | 8.425 | 8.281 | 8.518 | 913,338 | 8.4268 | 0.91% |
| 2026-04-14 | 0 | 9.860 | 9.830 | 9.860 | 9.690 | 9.960 | 1,038,434 | 10,243,541 | 9.8644 | 8.323 | 8.298 | 8.323 | 8.180 | 8.408 | 1,230,145 | 8.3271 | 0.51% |
| 2026-04-13 | 0 | 9.810 | 9.800 | 9.810 | 9.630 | 9.810 | 3,220,088 | 31,478,621 | 9.7757 | 8.281 | 8.273 | 8.281 | 8.129 | 8.281 | 3,814,565 | 8.2522 | -1.31% |
| 2026-04-10 | 0 | 9.940 | 9.880 | 9.940 | 9.640 | 10.00 | 1,968,000 | 19,530,070 | 9.9238 | 8.391 | 8.340 | 8.391 | 8.138 | 8.442 | 2,331,322 | 8.3772 | 1.43% |
| 2026-04-09 | 0 | 9.800 | 9.760 | 9.810 | 9.560 | 9.950 | 1,804,000 | 17,628,900 | 9.7721 | 8.273 | 8.239 | 8.281 | 8.070 | 8.399 | 2,137,046 | 8.2492 | -0.31% |
| 2026-04-08 | 0 | 9.830 | 9.770 | 9.840 | 9.620 | 9.950 | 1,887,000 | 18,545,940 | 9.8283 | 8.298 | 8.247 | 8.306 | 8.121 | 8.399 | 2,235,369 | 8.2966 | 0.72% |
| 2026-04-02 | 0 | 9.760 | 9.750 | 9.760 | 9.490 | 9.770 | 3,140,000 | 30,276,950 | 9.6423 | 8.239 | 8.231 | 8.239 | 8.011 | 8.247 | 3,719,691 | 8.1396 | 3.06% |
| 2026-04-01 | 0 | 9.470 | 9.450 | 9.470 | 9.060 | 9.580 | 4,808,000 | 45,332,790 | 9.4286 | 7.994 | 7.977 | 7.994 | 7.648 | 8.087 | 5,695,629 | 7.9592 | 5.57% |
| 2026-03-31 | 0 | 8.970 | 8.960 | 8.970 | 8.900 | 9.180 | 823,000 | 7,415,940 | 9.0109 | 7.572 | 7.564 | 7.572 | 7.513 | 7.749 | 974,938 | 7.6066 | -0.33% |
| 2026-03-30 | 0 | 9.000 | 8.990 | 9.000 | 8.950 | 9.400 | 1,230,000 | 11,149,926 | 9.0650 | 7.597 | 7.589 | 7.597 | 7.555 | 7.935 | 1,457,076 | 7.6523 | -2.17% |
| 2026-03-27 | 0 | 9.200 | 9.190 | 9.200 | 8.600 | 9.460 | 4,544,000 | 41,911,065 | 9.2234 | 7.766 | 7.758 | 7.766 | 7.260 | 7.986 | 5,382,891 | 7.7860 | 6.48% |
| 2026-03-26 | 0 | 8.640 | 8.610 | 8.640 | 8.600 | 8.800 | 1,437,000 | 12,488,710 | 8.6908 | 7.294 | 7.268 | 7.294 | 7.260 | 7.429 | 1,702,292 | 7.3364 | -1.82% |
| 2026-03-25 | 0 | 8.800 | 8.780 | 8.810 | 8.780 | 8.880 | 251,000 | 2,213,966 | 8.8206 | 7.429 | 7.412 | 7.437 | 7.412 | 7.496 | 297,338 | 7.4459 | 0.11% |
| 2026-03-24 | 0 | 8.790 | 8.740 | 8.790 | 8.660 | 8.810 | 410,000 | 3,581,083 | 8.7343 | 7.420 | 7.378 | 7.420 | 7.310 | 7.437 | 485,692 | 7.3732 | 1.74% |
| 2026-03-23 | 0 | 8.640 | 8.600 | 8.640 | 8.530 | 8.830 | 831,050 | 7,160,040 | 8.6157 | 7.294 | 7.260 | 7.294 | 7.201 | 7.454 | 984,474 | 7.2730 | -2.70% |
| 2026-03-20 | 0 | 8.880 | 8.880 | 8.890 | 8.850 | 9.070 | 519,000 | 4,617,840 | 8.8976 | 7.496 | 7.496 | 7.505 | 7.471 | 7.656 | 614,815 | 7.5109 | -1.88% |
| 2026-03-19 | 0 | 9.050 | 9.000 | 9.050 | 8.980 | 9.150 | 467,000 | 4,228,890 | 9.0554 | 7.640 | 7.597 | 7.640 | 7.581 | 7.724 | 553,215 | 7.6442 | -0.77% |
| 2026-03-18 | 0 | 9.120 | 9.120 | 9.140 | 9.080 | 9.210 | 99,000 | 904,970 | 9.1411 | 7.699 | 7.699 | 7.716 | 7.665 | 7.775 | 117,277 | 7.7165 | -0.44% |
| 2026-03-17 | 0 | 9.160 | 9.120 | 9.160 | 9.040 | 9.320 | 1,260,000 | 11,525,610 | 9.1473 | 7.732 | 7.699 | 7.732 | 7.631 | 7.868 | 1,492,615 | 7.7218 | 0.88% |
| 2026-03-16 | 0 | 9.080 | 9.040 | 9.080 | 9.060 | 9.180 | 1,107,000 | 10,069,830 | 9.0965 | 7.665 | 7.631 | 7.665 | 7.648 | 7.749 | 1,311,369 | 7.6789 | -1.41% |
| 2026-03-13 | 0 | 9.210 | 9.130 | 9.220 | 9.050 | 9.400 | 1,669,000 | 15,392,150 | 9.2224 | 7.775 | 7.707 | 7.783 | 7.640 | 7.935 | 1,977,123 | 7.7851 | -1.07% |
| 2026-03-12 | 0 | 9.310 | 9.270 | 9.330 | 9.040 | 9.410 | 615,000 | 5,685,430 | 9.2446 | 7.859 | 7.825 | 7.876 | 7.631 | 7.944 | 728,538 | 7.8039 | 1.09% |
| 2026-03-11 | 0 | 9.210 | 9.210 | 9.230 | 9.130 | 9.410 | 844,000 | 7,822,890 | 9.2688 | 7.775 | 7.775 | 7.792 | 7.707 | 7.944 | 999,815 | 7.8243 | -0.86% |
| 2026-03-10 | 0 | 9.290 | 9.250 | 9.290 | 9.240 | 9.380 | 491,000 | 4,579,310 | 9.3265 | 7.842 | 7.808 | 7.842 | 7.800 | 7.918 | 581,646 | 7.8730 | 0.65% |
| 2026-03-09 | 0 | 9.230 | 9.200 | 9.250 | 8.910 | 9.260 | 836,000 | 7,594,440 | 9.0843 | 7.792 | 7.766 | 7.808 | 7.521 | 7.817 | 990,338 | 7.6685 | 1.10% |
| 2026-03-06 | 0 | 9.130 | 9.100 | 9.150 | 8.990 | 9.200 | 282,000 | 2,573,730 | 9.1267 | 7.707 | 7.682 | 7.724 | 7.589 | 7.766 | 334,061 | 7.7044 | 0.88% |
| 2026-03-05 | 0 | 9.050 | 8.980 | 9.050 | 8.940 | 9.140 | 1,247,000 | 11,289,760 | 9.0535 | 7.640 | 7.581 | 7.640 | 7.547 | 7.716 | 1,477,215 | 7.6426 | 1.23% |
| 2026-03-04 | 0 | 8.940 | 8.930 | 8.940 | 8.910 | 9.070 | 867,000 | 7,764,550 | 8.9557 | 7.547 | 7.538 | 7.547 | 7.521 | 7.656 | 1,027,061 | 7.5600 | -2.19% |
| 2026-03-03 | 0 | 9.140 | 9.100 | 9.140 | 9.100 | 9.430 | 831,000 | 7,603,160 | 9.1494 | 7.716 | 7.682 | 7.716 | 7.682 | 7.960 | 984,415 | 7.7235 | -0.98% |
| 2026-03-02 | 0 | 9.230 | 9.230 | 9.270 | 9.140 | 9.330 | 1,227,000 | 11,328,510 | 9.2327 | 7.792 | 7.792 | 7.825 | 7.716 | 7.876 | 1,453,523 | 7.7938 | -1.81% |
| 2026-02-27 | 0 | 9.400 | 9.390 | 9.400 | 9.130 | 9.450 | 1,566,000 | 14,602,573 | 9.3248 | 7.935 | 7.927 | 7.935 | 7.707 | 7.977 | 1,855,107 | 7.8716 | 2.73% |
| 2026-02-26 | 0 | 9.150 | 9.150 | 9.180 | 9.150 | 9.480 | 1,466,000 | 13,584,109 | 9.2661 | 7.724 | 7.724 | 7.749 | 7.724 | 8.003 | 1,736,646 | 7.8220 | -2.66% |
| 2026-02-25 | 0 | 9.400 | 9.370 | 9.400 | 9.350 | 9.690 | 819,000 | 7,718,700 | 9.4245 | 7.935 | 7.910 | 7.935 | 7.893 | 8.180 | 970,200 | 7.9558 | -1.26% |
| 2026-02-24 | 0 | 9.520 | 9.440 | 9.520 | 9.340 | 9.590 | 1,367,000 | 12,914,580 | 9.4474 | 8.036 | 7.969 | 8.036 | 7.884 | 8.095 | 1,619,369 | 7.9751 | -1.35% |
| 2026-02-23 | 0 | 9.650 | 9.590 | 9.650 | 9.500 | 9.650 | 144,000 | 1,381,865 | 9.5963 | 8.146 | 8.095 | 8.146 | 8.019 | 8.146 | 170,585 | 8.1008 | 0.94% |
| 2026-02-20 | 0 | 9.560 | 9.560 | 9.610 | 9.420 | 9.950 | 320,000 | 3,054,683 | 9.5459 | 8.070 | 8.070 | 8.112 | 7.952 | 8.399 | 379,077 | 8.0582 | -2.35% |
| 2026-02-16 | 0 | 9.790 | 9.740 | 9.850 | 9.630 | 9.830 | 111,000 | 1,079,200 | 9.7225 | 8.264 | 8.222 | 8.315 | 8.129 | 8.298 | 131,492 | 8.2073 | 0.82% |
| 2026-02-13 | 0 | 9.710 | 9.680 | 9.710 | 9.550 | 9.760 | 736,000 | 7,112,090 | 9.6632 | 8.197 | 8.171 | 8.197 | 8.062 | 8.239 | 871,877 | 8.1572 | -0.61% |
| 2026-02-12 | 0 | 9.770 | 9.740 | 9.780 | 9.720 | 9.980 | 696,000 | 6,828,471 | 9.8110 | 8.247 | 8.222 | 8.256 | 8.205 | 8.425 | 824,492 | 8.2820 | -1.61% |
| 2026-02-11 | 0 | 9.930 | 9.890 | 9.930 | 9.770 | 9.980 | 598,000 | 5,922,161 | 9.9033 | 8.382 | 8.349 | 8.382 | 8.247 | 8.425 | 708,400 | 8.3599 | 0.20% |
| 2026-02-10 | 0 | 9.910 | 9.870 | 9.920 | 9.640 | 10.01 | 1,072,622 | 10,649,651 | 9.9286 | 8.366 | 8.332 | 8.374 | 8.138 | 8.450 | 1,270,644 | 8.3813 | 1.54% |
| 2026-02-09 | 0 | 9.760 | 9.710 | 9.770 | 9.640 | 9.890 | 341,000 | 3,323,835 | 9.7473 | 8.239 | 8.197 | 8.247 | 8.138 | 8.349 | 403,954 | 8.2283 | 0.21% |
| 2026-02-06 | 0 | 9.740 | 9.690 | 9.750 | 9.620 | 9.820 | 419,000 | 4,071,880 | 9.7181 | 8.222 | 8.180 | 8.231 | 8.121 | 8.290 | 496,354 | 8.2036 | -0.61% |
| 2026-02-05 | 0 | 9.800 | 9.760 | 9.800 | 9.500 | 9.820 | 979,000 | 9,487,480 | 9.6910 | 8.273 | 8.239 | 8.273 | 8.019 | 8.290 | 1,159,738 | 8.1807 | 1.98% |
| 2026-02-04 | 0 | 9.610 | 9.570 | 9.610 | 9.510 | 9.740 | 655,000 | 6,280,710 | 9.5889 | 8.112 | 8.079 | 8.112 | 8.028 | 8.222 | 775,923 | 8.0945 | -0.10% |
| 2026-02-03 | 0 | 9.620 | 9.570 | 9.620 | 9.260 | 9.630 | 1,453,000 | 13,717,384 | 9.4407 | 8.121 | 8.079 | 8.121 | 7.817 | 8.129 | 1,721,246 | 7.9695 | 3.33% |
| 2026-02-02 | 0 | 9.310 | 9.300 | 9.350 | 9.210 | 9.450 | 1,135,000 | 10,591,532 | 9.3317 | 7.859 | 7.851 | 7.893 | 7.775 | 7.977 | 1,344,538 | 7.8775 | -1.59% |
| 2026-01-30 | 0 | 9.460 | 9.450 | 9.460 | 9.300 | 9.530 | 721,000 | 6,800,660 | 9.4323 | 7.986 | 7.977 | 7.986 | 7.851 | 8.045 | 854,107 | 7.9623 | -0.84% |
| 2026-01-29 | 0 | 9.540 | 9.500 | 9.540 | 9.360 | 9.560 | 999,000 | 9,478,067 | 9.4876 | 8.053 | 8.019 | 8.053 | 7.901 | 8.070 | 1,183,430 | 8.0090 | 0.95% |
| 2026-01-28 | 0 | 9.450 | 9.450 | 9.500 | 9.440 | 9.610 | 857,000 | 8,140,160 | 9.4984 | 7.977 | 7.977 | 8.019 | 7.969 | 8.112 | 1,015,215 | 8.0182 | -2.17% |
| 2026-01-27 | 0 | 9.660 | 9.610 | 9.660 | 9.610 | 9.810 | 402,000 | 3,885,300 | 9.6649 | 8.155 | 8.112 | 8.155 | 8.112 | 8.281 | 476,215 | 8.1587 | -0.72% |
| 2026-01-26 | 0 | 9.730 | 9.710 | 9.740 | 9.700 | 9.850 | 465,000 | 4,530,842 | 9.7437 | 8.214 | 8.197 | 8.222 | 8.188 | 8.315 | 550,846 | 8.2252 | -1.02% |
| 2026-01-23 | 0 | 9.830 | 9.800 | 9.850 | 9.720 | 9.910 | 626,000 | 6,136,217 | 9.8023 | 8.298 | 8.273 | 8.315 | 8.205 | 8.366 | 741,569 | 8.2746 | -0.71% |
| 2026-01-22 | 0 | 9.900 | 9.880 | 9.900 | 9.760 | 9.920 | 1,471,000 | 14,512,935 | 9.8660 | 8.357 | 8.340 | 8.357 | 8.239 | 8.374 | 1,742,569 | 8.3285 | 0.00% |
| 2026-01-21 | 0 | 9.900 | 9.900 | 9.910 | 9.560 | 9.930 | 2,294,150 | 22,591,767 | 9.8476 | 8.357 | 8.357 | 8.366 | 8.070 | 8.382 | 2,717,685 | 8.3129 | 2.38% |
| 2026-01-20 | 0 | 9.670 | 9.670 | 9.700 | 9.600 | 9.770 | 1,340,360 | 12,992,778 | 9.6935 | 8.163 | 8.163 | 8.188 | 8.104 | 8.247 | 1,587,811 | 8.1828 | 0.00% |
| 2026-01-19 | 0 | 9.670 | 9.670 | 9.710 | 9.460 | 9.860 | 2,065,000 | 20,017,890 | 9.6939 | 8.163 | 8.163 | 8.197 | 7.986 | 8.323 | 2,446,230 | 8.1832 | 2.11% |
| 2026-01-16 | 0 | 9.470 | 9.410 | 9.470 | 9.280 | 9.500 | 1,515,000 | 14,322,375 | 9.4537 | 7.994 | 7.944 | 7.994 | 7.834 | 8.019 | 1,794,692 | 7.9804 | 2.05% |
| 2026-01-15 | 0 | 9.280 | 9.280 | 9.330 | 9.240 | 9.400 | 713,000 | 6,625,147 | 9.2919 | 7.834 | 7.834 | 7.876 | 7.800 | 7.935 | 844,631 | 7.8438 | -0.85% |
| 2026-01-14 | 0 | 9.360 | 9.320 | 9.360 | 9.190 | 9.410 | 1,559,000 | 14,500,220 | 9.3010 | 7.901 | 7.868 | 7.901 | 7.758 | 7.944 | 1,846,815 | 7.8515 | 0.65% |
| 2026-01-13 | 0 | 9.300 | 9.270 | 9.300 | 9.110 | 9.380 | 595,000 | 5,535,962 | 9.3041 | 7.851 | 7.825 | 7.851 | 7.690 | 7.918 | 704,846 | 7.8541 | 0.22% |
| 2026-01-12 | 0 | 9.280 | 9.240 | 9.280 | 9.140 | 9.340 | 1,540,000 | 14,179,640 | 9.2076 | 7.834 | 7.800 | 7.834 | 7.716 | 7.884 | 1,824,307 | 7.7726 | -0.54% |
| 2026-01-09 | 0 | 9.330 | 9.300 | 9.330 | 9.200 | 9.480 | 2,207,000 | 20,564,990 | 9.3181 | 7.876 | 7.851 | 7.876 | 7.766 | 8.003 | 2,614,445 | 7.8659 | -0.53% |
| 2026-01-08 | 0 | 9.380 | 9.360 | 9.380 | 9.180 | 9.620 | 2,239,150 | 21,054,806 | 9.4030 | 7.918 | 7.901 | 7.918 | 7.749 | 8.121 | 2,652,531 | 7.9376 | 2.18% |
| 2026-01-07 | 0 | 9.180 | 9.140 | 9.180 | 9.050 | 9.240 | 1,667,000 | 15,240,430 | 9.1424 | 7.749 | 7.716 | 7.749 | 7.640 | 7.800 | 1,974,753 | 7.7176 | 1.44% |
| 2026-01-06 | 0 | 9.050 | 9.020 | 9.050 | 8.770 | 9.080 | 2,295,000 | 20,562,690 | 8.9598 | 7.640 | 7.614 | 7.640 | 7.403 | 7.665 | 2,718,692 | 7.5635 | 3.19% |
| 2026-01-05 | 0 | 8.770 | 8.760 | 8.770 | 8.560 | 8.780 | 1,107,200 | 9,674,550 | 8.7379 | 7.403 | 7.395 | 7.403 | 7.226 | 7.412 | 1,311,606 | 7.3761 | 2.21% |
| 2026-01-02 | 0 | 8.580 | 8.550 | 8.580 | 8.460 | 8.630 | 587,500 | 5,026,620 | 8.5559 | 7.243 | 7.218 | 7.243 | 7.142 | 7.285 | 695,961 | 7.2226 | -0.23% |
| 2025-12-31 | 0 | 8.600 | 8.590 | 8.600 | 8.520 | 8.630 | 616,268 | 5,285,731 | 8.5770 | 7.260 | 7.251 | 7.260 | 7.192 | 7.285 | 730,040 | 7.2403 | 0.82% |
| 2025-12-30 | 0 | 8.530 | 8.530 | 8.550 | 8.460 | 8.630 | 605,000 | 5,158,102 | 8.5258 | 7.201 | 7.201 | 7.218 | 7.142 | 7.285 | 716,692 | 7.1971 | -0.12% |
| 2025-12-29 | 0 | 8.540 | 8.530 | 8.540 | 8.530 | 8.740 | 853,000 | 7,346,595 | 8.6127 | 7.209 | 7.201 | 7.209 | 7.201 | 7.378 | 1,010,477 | 7.2704 | -2.40% |
| 2025-12-24 | 0 | 8.750 | 8.680 | 8.750 | 8.680 | 8.780 | 587,000 | 5,131,020 | 8.7411 | 7.386 | 7.327 | 7.386 | 7.327 | 7.412 | 695,369 | 7.3788 | 0.57% |
| 2025-12-23 | 0 | 8.700 | 8.670 | 8.700 | 8.540 | 8.780 | 1,989,050 | 17,323,575 | 8.7095 | 7.344 | 7.319 | 7.344 | 7.209 | 7.412 | 2,356,259 | 7.3522 | 1.16% |
| 2025-12-22 | 0 | 8.600 | 8.580 | 8.600 | 8.530 | 8.710 | 1,795,000 | 15,442,800 | 8.6032 | 7.260 | 7.243 | 7.260 | 7.201 | 7.353 | 2,126,384 | 7.2625 | 0.58% |
| 2025-12-19 | 0 | 8.550 | 8.520 | 8.550 | 8.270 | 8.580 | 2,315,000 | 19,682,460 | 8.5021 | 7.218 | 7.192 | 7.218 | 6.981 | 7.243 | 2,742,384 | 7.1771 | 3.64% |
| 2025-12-18 | 0 | 8.250 | 8.200 | 8.250 | 8.180 | 8.280 | 314,000 | 2,586,487 | 8.2372 | 6.964 | 6.922 | 6.964 | 6.905 | 6.990 | 371,969 | 6.9535 | 0.24% |
| 2025-12-17 | 0 | 8.230 | 8.230 | 8.250 | 8.150 | 8.260 | 898,000 | 7,377,240 | 8.2152 | 6.947 | 6.947 | 6.964 | 6.880 | 6.973 | 1,063,784 | 6.9349 | 0.86% |
| 2025-12-16 | 0 | 8.160 | 8.160 | 8.200 | 8.160 | 8.330 | 923,822 | 7,613,154 | 8.2409 | 6.888 | 6.888 | 6.922 | 6.888 | 7.032 | 1,094,373 | 6.9566 | -2.04% |
| 2025-12-15 | 0 | 8.330 | 8.310 | 8.350 | 8.220 | 8.410 | 992,000 | 8,281,175 | 8.3480 | 7.032 | 7.015 | 7.049 | 6.939 | 7.099 | 1,175,138 | 7.0470 | 1.34% |
| 2025-12-12 | 0 | 8.220 | 8.220 | 8.240 | 8.180 | 8.320 | 1,647,000 | 13,584,200 | 8.2478 | 6.939 | 6.939 | 6.956 | 6.905 | 7.023 | 1,951,061 | 6.9625 | 0.49% |
| 2025-12-11 | 0 | 8.180 | 8.180 | 8.200 | 8.100 | 8.250 | 1,237,000 | 10,102,380 | 8.1668 | 6.905 | 6.905 | 6.922 | 6.838 | 6.964 | 1,465,369 | 6.8941 | -0.85% |
| 2025-12-10 | 0 | 8.250 | 8.250 | 8.260 | 8.160 | 8.320 | 1,125,000 | 9,241,370 | 8.2146 | 6.964 | 6.964 | 6.973 | 6.888 | 7.023 | 1,332,692 | 6.9344 | 0.00% |
| 2025-12-09 | 0 | 8.250 | 8.250 | 8.260 | 8.190 | 8.420 | 1,371,984 | 11,347,391 | 8.2708 | 6.964 | 6.964 | 6.973 | 6.914 | 7.108 | 1,625,273 | 6.9818 | -1.67% |
| 2025-12-08 | 0 | 8.390 | 8.390 | 8.400 | 8.340 | 8.540 | 1,217,968 | 10,216,103 | 8.3878 | 7.082 | 7.082 | 7.091 | 7.040 | 7.209 | 1,442,823 | 7.0806 | -1.18% |
| 2025-12-05 | 0 | 8.490 | 8.490 | 8.500 | 8.430 | 8.510 | 1,052,353 | 8,921,429 | 8.4776 | 7.167 | 7.167 | 7.175 | 7.116 | 7.184 | 1,246,633 | 7.1564 | -0.12% |
| 2025-12-04 | 0 | 8.500 | 8.490 | 8.500 | 8.470 | 8.570 | 657,000 | 5,589,305 | 8.5073 | 7.175 | 7.167 | 7.175 | 7.150 | 7.234 | 778,292 | 7.1815 | 0.12% |
| 2025-12-03 | 0 | 8.490 | 8.490 | 8.500 | 8.450 | 8.600 | 695,000 | 5,921,526 | 8.5202 | 7.167 | 7.167 | 7.175 | 7.133 | 7.260 | 823,307 | 7.1924 | -2.08% |
| 2025-12-02 | 0 | 8.670 | 8.600 | 8.670 | 8.530 | 8.770 | 935,000 | 8,062,240 | 8.6227 | 7.319 | 7.260 | 7.319 | 7.201 | 7.403 | 1,107,615 | 7.2789 | -1.14% |
| 2025-12-01 | 0 | 8.770 | 8.720 | 8.770 | 8.690 | 8.830 | 1,448,355 | 12,650,339 | 8.7343 | 7.403 | 7.361 | 7.403 | 7.336 | 7.454 | 1,715,743 | 7.3731 | 0.00% |
| 2025-11-28 | 0 | 8.770 | 8.720 | 8.770 | 8.660 | 8.800 | 1,122,000 | 9,823,190 | 8.7551 | 7.403 | 7.361 | 7.403 | 7.310 | 7.429 | 1,329,138 | 7.3906 | -0.23% |
| 2025-11-27 | 0 | 8.790 | 8.760 | 8.790 | 8.650 | 8.830 | 1,910,100 | 16,799,300 | 8.7950 | 7.420 | 7.395 | 7.420 | 7.302 | 7.454 | 2,262,733 | 7.4243 | 1.74% |
| 2025-11-26 | 0 | 8.640 | 8.610 | 8.640 | 8.500 | 8.680 | 1,362,000 | 11,743,290 | 8.6221 | 7.294 | 7.268 | 7.294 | 7.175 | 7.327 | 1,613,446 | 7.2784 | 0.93% |
| 2025-11-25 | 0 | 8.560 | 8.530 | 8.560 | 8.400 | 8.560 | 773,426 | 6,579,419 | 8.5069 | 7.226 | 7.201 | 7.226 | 7.091 | 7.226 | 916,212 | 7.1811 | 2.51% |
| 2025-11-24 | 0 | 8.350 | 8.330 | 8.380 | 8.320 | 8.570 | 3,289,000 | 27,630,000 | 8.4007 | 7.049 | 7.032 | 7.074 | 7.023 | 7.234 | 3,896,199 | 7.0915 | -2.22% |
| 2025-11-21 | 0 | 8.540 | 8.520 | 8.560 | 8.450 | 8.630 | 872,000 | 7,444,565 | 8.5373 | 7.209 | 7.192 | 7.226 | 7.133 | 7.285 | 1,032,984 | 7.2069 | -1.16% |
| 2025-11-20 | 0 | 8.640 | 8.640 | 8.650 | 8.620 | 8.760 | 837,000 | 7,266,780 | 8.6819 | 7.294 | 7.294 | 7.302 | 7.277 | 7.395 | 991,523 | 7.3289 | -0.12% |
| 2025-11-19 | 0 | 8.650 | 8.620 | 8.670 | 8.620 | 8.820 | 738,000 | 6,411,620 | 8.6878 | 7.302 | 7.277 | 7.319 | 7.277 | 7.445 | 874,246 | 7.3339 | -1.93% |
| 2025-11-18 | 0 | 8.820 | 8.780 | 8.820 | 8.730 | 9.090 | 1,119,000 | 9,872,100 | 8.8223 | 7.445 | 7.412 | 7.445 | 7.369 | 7.673 | 1,325,584 | 7.4474 | -2.00% |
| 2025-11-17 | 0 | 9.000 | 8.990 | 9.000 | 8.800 | 9.250 | 1,749,000 | 15,681,480 | 8.9660 | 7.597 | 7.589 | 7.597 | 7.429 | 7.808 | 2,071,892 | 7.5687 | -1.64% |
| 2025-11-14 | 0 | 9.150 | 9.100 | 9.150 | 9.060 | 9.250 | 1,538,000 | 14,055,625 | 9.1389 | 7.724 | 7.682 | 7.724 | 7.648 | 7.808 | 1,821,938 | 7.7147 | -0.22% |
| 2025-11-13 | 0 | 9.170 | 9.170 | 9.190 | 9.110 | 9.240 | 1,060,000 | 9,714,715 | 9.1648 | 7.741 | 7.741 | 7.758 | 7.690 | 7.800 | 1,255,692 | 7.7365 | -0.22% |
| 2025-11-12 | 0 | 9.190 | 9.190 | 9.200 | 9.170 | 9.270 | 904,984 | 8,334,863 | 9.2100 | 7.758 | 7.758 | 7.766 | 7.741 | 7.825 | 1,072,058 | 7.7746 | -0.11% |
| 2025-11-11 | 0 | 9.200 | 9.160 | 9.200 | 9.130 | 9.270 | 1,036,000 | 9,517,395 | 9.1867 | 7.766 | 7.732 | 7.766 | 7.707 | 7.825 | 1,227,261 | 7.7550 | 0.11% |
| 2025-11-10 | 0 | 9.190 | 9.170 | 9.190 | 8.790 | 9.210 | 3,299,518 | 29,873,162 | 9.0538 | 7.758 | 7.741 | 7.758 | 7.420 | 7.775 | 3,908,659 | 7.6428 | 4.91% |
| 2025-11-07 | 0 | 8.760 | 8.730 | 8.760 | 8.630 | 8.890 | 1,613,337 | 14,111,151 | 8.7466 | 7.395 | 7.369 | 7.395 | 7.285 | 7.505 | 1,911,183 | 7.3835 | -1.35% |
| 2025-11-06 | 0 | 8.880 | 8.820 | 8.880 | 8.720 | 8.880 | 1,307,000 | 11,536,220 | 8.8265 | 7.496 | 7.445 | 7.496 | 7.361 | 7.496 | 1,548,292 | 7.4509 | 1.02% |
| 2025-11-05 | 0 | 8.790 | 8.760 | 8.790 | 8.570 | 8.800 | 1,325,000 | 11,533,780 | 8.7047 | 7.420 | 7.395 | 7.420 | 7.234 | 7.429 | 1,569,615 | 7.3482 | -0.34% |
| 2025-11-04 | 0 | 8.820 | 8.820 | 8.830 | 8.580 | 8.890 | 3,288,000 | 28,770,170 | 8.7501 | 7.445 | 7.445 | 7.454 | 7.243 | 7.505 | 3,895,014 | 7.3864 | 2.80% |
| 2025-11-03 | 0 | 8.580 | 8.560 | 8.580 | 8.370 | 8.590 | 1,455,000 | 12,405,880 | 8.5264 | 7.243 | 7.226 | 7.243 | 7.066 | 7.251 | 1,723,615 | 7.1976 | 2.14% |
| 2025-10-31 | 0 | 8.400 | 8.400 | 8.410 | 8.310 | 8.490 | 859,984 | 7,255,271 | 8.4365 | 7.091 | 7.091 | 7.099 | 7.015 | 7.167 | 1,018,750 | 7.1217 | 0.72% |
| 2025-10-30 | 0 | 8.340 | 8.330 | 8.340 | 8.290 | 8.450 | 1,056,000 | 8,824,560 | 8.3566 | 7.040 | 7.032 | 7.040 | 6.998 | 7.133 | 1,250,953 | 7.0543 | -1.18% |
| 2025-10-28 | 0 | 8.440 | 8.410 | 8.440 | 8.370 | 8.500 | 492,774 | 4,159,929 | 8.4419 | 7.125 | 7.099 | 7.125 | 7.066 | 7.175 | 583,747 | 7.1262 | -0.47% |
| 2025-10-27 | 0 | 8.480 | 8.470 | 8.480 | 8.390 | 8.550 | 895,000 | 7,592,365 | 8.4831 | 7.158 | 7.150 | 7.158 | 7.082 | 7.218 | 1,060,230 | 7.1611 | -0.93% |
| 2025-10-24 | 0 | 8.560 | 8.550 | 8.560 | 8.410 | 8.560 | 868,000 | 7,392,550 | 8.5168 | 7.226 | 7.218 | 7.226 | 7.099 | 7.226 | 1,028,246 | 7.1895 | 1.54% |
| 2025-10-23 | 0 | 8.430 | 8.430 | 8.450 | 8.350 | 8.570 | 687,000 | 5,787,097 | 8.4237 | 7.116 | 7.116 | 7.133 | 7.049 | 7.234 | 813,831 | 7.1109 | -1.17% |
| 2025-10-22 | 0 | 8.530 | 8.510 | 8.540 | 8.430 | 8.580 | 1,095,470 | 9,337,182 | 8.5234 | 7.201 | 7.184 | 7.209 | 7.116 | 7.243 | 1,297,710 | 7.1951 | 0.47% |
| 2025-10-21 | 0 | 8.490 | 8.490 | 8.500 | 8.390 | 8.580 | 1,741,000 | 14,832,590 | 8.5196 | 7.167 | 7.167 | 7.175 | 7.082 | 7.243 | 2,062,415 | 7.1919 | 0.71% |
| 2025-10-20 | 0 | 8.430 | 8.410 | 8.430 | 8.290 | 8.450 | 1,380,000 | 11,560,570 | 8.3772 | 7.116 | 7.099 | 7.116 | 6.998 | 7.133 | 1,634,769 | 7.0717 | 0.84% |
| 2025-10-17 | 0 | 8.360 | 8.340 | 8.360 | 8.310 | 8.570 | 2,312,000 | 19,488,940 | 8.4295 | 7.057 | 7.040 | 7.057 | 7.015 | 7.234 | 2,738,830 | 7.1158 | -2.45% |
| 2025-10-16 | 0 | 8.570 | 8.560 | 8.570 | 8.550 | 8.630 | 622,000 | 5,347,120 | 8.5967 | 7.234 | 7.226 | 7.234 | 7.218 | 7.285 | 736,831 | 7.2569 | 0.23% |
| 2025-10-15 | 0 | 8.550 | 8.550 | 8.560 | 8.500 | 8.650 | 1,579,000 | 13,517,890 | 8.5610 | 7.218 | 7.218 | 7.226 | 7.175 | 7.302 | 1,870,507 | 7.2269 | 0.35% |
| 2025-10-14 | 0 | 8.520 | 8.510 | 8.520 | 8.350 | 8.650 | 3,548,000 | 30,260,570 | 8.5289 | 7.192 | 7.184 | 7.192 | 7.049 | 7.302 | 4,203,014 | 7.1997 | -1.05% |
| 2025-10-13 | 0 | 8.610 | 8.610 | 8.620 | 8.150 | 8.690 | 4,886,000 | 41,457,538 | 8.4850 | 7.268 | 7.268 | 7.277 | 6.880 | 7.336 | 5,788,029 | 7.1626 | 2.62% |
| 2025-10-10 | 0 | 8.390 | 8.390 | 8.400 | 8.370 | 8.520 | 1,837,470 | 15,459,528 | 8.4135 | 7.082 | 7.082 | 7.091 | 7.066 | 7.192 | 2,176,695 | 7.1023 | -1.53% |
| 2025-10-09 | 0 | 8.520 | 8.470 | 8.520 | 8.380 | 8.520 | 1,959,532 | 16,606,985 | 8.4750 | 7.192 | 7.150 | 7.192 | 7.074 | 7.192 | 2,321,291 | 7.1542 | 1.31% |
| 2025-10-08 | 0 | 8.410 | 8.410 | 8.430 | 8.290 | 8.480 | 715,000 | 6,023,655 | 8.4247 | 7.099 | 7.099 | 7.116 | 6.998 | 7.158 | 847,000 | 7.1118 | 0.96% |
| 2025-10-06 | 0 | 8.330 | 8.330 | 8.360 | 8.280 | 8.440 | 450,000 | 3,749,350 | 8.3319 | 7.032 | 7.032 | 7.057 | 6.990 | 7.125 | 533,077 | 7.0334 | -0.95% |
| 2025-10-03 | 0 | 8.410 | 8.370 | 8.410 | 8.340 | 8.410 | 134,000 | 1,123,810 | 8.3866 | 7.099 | 7.066 | 7.099 | 7.040 | 7.099 | 158,738 | 7.0796 | 0.00% |
| 2025-10-02 | 0 | 8.410 | 8.390 | 8.410 | 8.320 | 8.410 | 484,000 | 4,051,129 | 8.3701 | 7.099 | 7.082 | 7.099 | 7.023 | 7.099 | 573,354 | 7.0657 | 0.48% |
| 2025-09-30 | 0 | 8.370 | 8.360 | 8.370 | 8.250 | 8.370 | 1,055,000 | 8,761,320 | 8.3046 | 7.066 | 7.057 | 7.066 | 6.964 | 7.066 | 1,249,769 | 7.0104 | 0.97% |
| 2025-09-29 | 0 | 8.290 | 8.290 | 8.310 | 8.130 | 8.310 | 1,026,000 | 8,445,218 | 8.2312 | 6.998 | 6.998 | 7.015 | 6.863 | 7.015 | 1,215,415 | 6.9484 | 1.72% |
| 2025-09-26 | 0 | 8.150 | 8.150 | 8.170 | 8.080 | 8.210 | 1,922,000 | 15,648,680 | 8.1419 | 6.880 | 6.880 | 6.897 | 6.821 | 6.931 | 2,276,830 | 6.8730 | 0.12% |
| 2025-09-25 | 0 | 8.140 | 8.140 | 8.170 | 8.120 | 8.250 | 586,000 | 4,777,330 | 8.1524 | 6.871 | 6.871 | 6.897 | 6.855 | 6.964 | 694,184 | 6.8819 | -1.09% |
| 2025-09-24 | 0 | 8.230 | 8.230 | 8.280 | 8.100 | 8.260 | 872,000 | 7,131,855 | 8.1787 | 6.947 | 6.947 | 6.990 | 6.838 | 6.973 | 1,032,984 | 6.9041 | 1.35% |
| 2025-09-23 | 0 | 8.120 | 8.120 | 8.150 | 8.070 | 8.370 | 1,474,000 | 11,973,990 | 8.1235 | 6.855 | 6.855 | 6.880 | 6.812 | 7.066 | 1,746,123 | 6.8575 | -1.46% |
| 2025-09-22 | 0 | 8.240 | 8.230 | 8.250 | 8.240 | 8.560 | 1,021,000 | 8,518,360 | 8.3432 | 6.956 | 6.947 | 6.964 | 6.956 | 7.226 | 1,209,492 | 7.0429 | -2.49% |
| 2025-09-19 | 0 | 8.450 | 8.450 | 8.470 | 8.380 | 8.490 | 1,094,000 | 9,230,440 | 8.4373 | 7.133 | 7.133 | 7.150 | 7.074 | 7.167 | 1,295,969 | 7.1224 | 0.12% |
| 2025-09-18 | 0 | 8.440 | 8.420 | 8.450 | 8.380 | 8.550 | 1,248,000 | 10,567,590 | 8.4676 | 7.125 | 7.108 | 7.133 | 7.074 | 7.218 | 1,478,400 | 7.1480 | -0.35% |
| 2025-09-17 | 0 | 8.470 | 8.460 | 8.470 | 8.430 | 8.650 | 845,000 | 7,161,520 | 8.4752 | 7.150 | 7.142 | 7.150 | 7.116 | 7.302 | 1,001,000 | 7.1544 | -0.94% |
| 2025-09-16 | 0 | 8.550 | 8.540 | 8.550 | 8.510 | 8.710 | 668,000 | 5,729,700 | 8.5774 | 7.218 | 7.209 | 7.218 | 7.184 | 7.353 | 791,323 | 7.2407 | -1.27% |
| 2025-09-15 | 0 | 8.660 | 8.660 | 8.670 | 8.620 | 8.860 | 1,237,000 | 10,760,120 | 8.6986 | 7.310 | 7.310 | 7.319 | 7.277 | 7.479 | 1,465,369 | 7.3429 | -1.48% |
| 2025-09-12 | 0 | 8.790 | 8.790 | 8.820 | 8.740 | 8.940 | 902,000 | 7,957,440 | 8.8220 | 7.420 | 7.420 | 7.445 | 7.378 | 7.547 | 1,068,523 | 7.4471 | -0.57% |
| 2025-09-11 | 0 | 8.840 | 8.800 | 8.840 | 8.630 | 8.880 | 1,611,000 | 14,155,800 | 8.7870 | 7.462 | 7.429 | 7.462 | 7.285 | 7.496 | 1,908,415 | 7.4176 | 0.11% |
| 2025-09-10 | 0 | 8.830 | 8.810 | 8.830 | 8.620 | 8.840 | 1,084,004 | 9,472,637 | 8.7386 | 7.454 | 7.437 | 7.454 | 7.277 | 7.462 | 1,284,127 | 7.3767 | 1.03% |
| 2025-09-09 | 0 | 8.740 | 8.680 | 8.740 | 8.630 | 8.900 | 1,281,000 | 11,210,365 | 8.7513 | 7.378 | 7.327 | 7.378 | 7.285 | 7.513 | 1,517,492 | 7.3874 | 0.11% |
| 2025-09-08 | 0 | 8.850 | 8.850 | 8.900 | 8.650 | 9.080 | 2,274,000 | 20,169,540 | 8.8696 | 7.369 | 7.369 | 7.411 | 7.203 | 7.561 | 2,730,843 | 7.3858 | 1.96% |
| 2025-09-05 | 0 | 8.680 | 8.660 | 8.680 | 8.450 | 8.700 | 1,604,350 | 13,785,172 | 8.5924 | 7.228 | 7.211 | 7.228 | 7.036 | 7.245 | 1,926,661 | 7.1550 | 2.97% |
| 2025-09-04 | 0 | 8.430 | 8.430 | 8.470 | 8.400 | 8.690 | 1,674,000 | 14,178,910 | 8.4701 | 7.020 | 7.020 | 7.053 | 6.995 | 7.236 | 2,010,304 | 7.0531 | -1.75% |
| 2025-09-03 | 0 | 8.580 | 8.570 | 8.600 | 8.560 | 8.700 | 514,000 | 4,419,980 | 8.5992 | 7.145 | 7.136 | 7.161 | 7.128 | 7.245 | 617,262 | 7.1606 | 0.00% |
| 2025-09-02 | 0 | 8.580 | 8.580 | 8.610 | 8.550 | 8.880 | 1,202,000 | 10,462,450 | 8.7042 | 7.145 | 7.145 | 7.170 | 7.120 | 7.394 | 1,443,480 | 7.2481 | -0.46% |
| 2025-09-01 | 0 | 8.620 | 8.620 | 8.630 | 8.540 | 8.680 | 1,095,000 | 9,434,300 | 8.6158 | 7.178 | 7.178 | 7.186 | 7.111 | 7.228 | 1,314,984 | 7.1745 | -0.35% |
| 2025-08-29 | 0 | 8.650 | 8.640 | 8.650 | 8.580 | 8.790 | 1,668,000 | 14,507,711 | 8.6977 | 7.203 | 7.195 | 7.203 | 7.145 | 7.320 | 2,003,099 | 7.2426 | 0.82% |
| 2025-08-28 | 0 | 8.580 | 8.580 | 8.590 | 8.500 | 8.870 | 3,096,000 | 26,827,575 | 8.6652 | 7.145 | 7.145 | 7.153 | 7.078 | 7.386 | 3,717,981 | 7.2156 | -2.28% |
| 2025-08-27 | 0 | 8.780 | 8.780 | 8.790 | 8.260 | 9.070 | 5,917,000 | 51,331,460 | 8.6753 | 7.311 | 7.311 | 7.320 | 6.878 | 7.553 | 7,105,716 | 7.2240 | 5.15% |
| 2025-08-26 | 0 | 8.350 | 8.350 | 8.380 | 8.350 | 8.460 | 926,000 | 7,769,490 | 8.3904 | 6.953 | 6.953 | 6.978 | 6.953 | 7.045 | 1,112,032 | 6.9868 | -0.95% |
| 2025-08-25 | 0 | 8.430 | 8.420 | 8.460 | 8.260 | 8.480 | 1,112,000 | 9,347,470 | 8.4060 | 7.020 | 7.011 | 7.045 | 6.878 | 7.061 | 1,335,399 | 6.9998 | 1.32% |
| 2025-08-22 | 0 | 8.320 | 8.310 | 8.330 | 8.280 | 8.350 | 662,000 | 5,497,400 | 8.3042 | 6.928 | 6.920 | 6.936 | 6.895 | 6.953 | 794,995 | 6.9150 | 0.12% |
| 2025-08-21 | 0 | 8.310 | 8.310 | 8.350 | 8.300 | 8.410 | 780,000 | 6,500,670 | 8.3342 | 6.920 | 6.920 | 6.953 | 6.911 | 7.003 | 936,701 | 6.9400 | -0.48% |
| 2025-08-20 | 0 | 8.350 | 8.350 | 8.360 | 8.250 | 8.510 | 1,212,000 | 10,085,080 | 8.3210 | 6.953 | 6.953 | 6.961 | 6.870 | 7.086 | 1,455,489 | 6.9290 | -1.88% |
| 2025-08-19 | 0 | 8.510 | 8.490 | 8.510 | 8.380 | 8.540 | 954,000 | 8,078,670 | 8.4682 | 7.086 | 7.070 | 7.086 | 6.978 | 7.111 | 1,145,657 | 7.0516 | 1.07% |
| 2025-08-18 | 0 | 8.420 | 8.420 | 8.430 | 8.300 | 8.510 | 1,458,000 | 12,304,400 | 8.4392 | 7.011 | 7.011 | 7.020 | 6.911 | 7.086 | 1,750,910 | 7.0274 | 1.81% |
| 2025-08-15 | 0 | 8.270 | 8.270 | 8.300 | 8.160 | 8.320 | 1,183,000 | 9,770,530 | 8.2591 | 6.887 | 6.887 | 6.911 | 6.795 | 6.928 | 1,420,663 | 6.8774 | 0.98% |
| 2025-08-14 | 0 | 8.190 | 8.190 | 8.230 | 8.180 | 8.370 | 962,000 | 7,939,320 | 8.2529 | 6.820 | 6.820 | 6.853 | 6.812 | 6.970 | 1,155,264 | 6.8723 | -1.21% |
| 2025-08-13 | 0 | 8.290 | 8.270 | 8.320 | 8.200 | 8.320 | 1,044,000 | 8,623,740 | 8.2603 | 6.903 | 6.887 | 6.928 | 6.828 | 6.928 | 1,253,738 | 6.8784 | 1.34% |
| 2025-08-12 | 0 | 8.180 | 8.180 | 8.200 | 8.100 | 8.200 | 1,003,000 | 8,173,070 | 8.1486 | 6.812 | 6.812 | 6.828 | 6.745 | 6.828 | 1,204,501 | 6.7854 | 0.62% |
| 2025-08-11 | 0 | 8.130 | 8.120 | 8.130 | 8.110 | 8.200 | 771,000 | 6,275,185 | 8.1390 | 6.770 | 6.762 | 6.770 | 6.753 | 6.828 | 925,893 | 6.7774 | -0.49% |
| 2025-08-08 | 0 | 8.170 | 8.170 | 8.190 | 8.080 | 8.210 | 782,000 | 6,378,650 | 8.1568 | 6.803 | 6.803 | 6.820 | 6.728 | 6.837 | 939,103 | 6.7923 | 0.00% |
| 2025-08-07 | 0 | 8.170 | 8.160 | 8.170 | 8.160 | 8.310 | 618,365 | 5,072,083 | 8.2024 | 6.803 | 6.795 | 6.803 | 6.795 | 6.920 | 742,594 | 6.8302 | -1.09% |
| 2025-08-06 | 0 | 8.260 | 8.250 | 8.270 | 8.190 | 8.330 | 762,000 | 6,299,610 | 8.2672 | 6.878 | 6.870 | 6.887 | 6.820 | 6.936 | 915,085 | 6.8842 | 0.49% |
| 2025-08-05 | 0 | 8.220 | 8.220 | 8.230 | 8.100 | 8.270 | 768,800 | 6,284,262 | 8.1741 | 6.845 | 6.845 | 6.853 | 6.745 | 6.887 | 923,251 | 6.8067 | 1.11% |
| 2025-08-04 | 0 | 8.130 | 8.130 | 8.140 | 8.030 | 8.150 | 770,000 | 6,254,635 | 8.1229 | 6.770 | 6.770 | 6.778 | 6.687 | 6.787 | 924,692 | 6.7640 | -0.12% |
| 2025-08-01 | 0 | 8.140 | 8.140 | 8.160 | 8.140 | 8.500 | 1,322,000 | 10,917,740 | 8.2585 | 6.778 | 6.778 | 6.795 | 6.778 | 7.078 | 1,587,588 | 6.8769 | -2.75% |
| 2025-07-31 | 0 | 8.370 | 8.370 | 8.380 | 8.340 | 8.480 | 1,434,000 | 12,051,080 | 8.4038 | 6.970 | 6.970 | 6.978 | 6.945 | 7.061 | 1,722,088 | 6.9979 | -1.18% |
| 2025-07-30 | 0 | 8.470 | 8.470 | 8.500 | 8.380 | 8.630 | 1,909,000 | 16,254,670 | 8.5148 | 7.053 | 7.053 | 7.078 | 6.978 | 7.186 | 2,292,515 | 7.0903 | -0.59% |
| 2025-07-29 | 0 | 8.520 | 8.520 | 8.550 | 8.330 | 8.580 | 1,413,878 | 11,981,142 | 8.4740 | 7.095 | 7.095 | 7.120 | 6.936 | 7.145 | 1,697,924 | 7.0563 | 0.59% |
| 2025-07-28 | 0 | 8.470 | 8.460 | 8.470 | 8.290 | 8.480 | 1,628,000 | 13,692,791 | 8.4108 | 7.053 | 7.045 | 7.053 | 6.903 | 7.061 | 1,955,063 | 7.0038 | 0.83% |
| 2025-07-25 | 0 | 8.400 | 8.380 | 8.400 | 8.230 | 8.540 | 2,912,000 | 24,530,730 | 8.4240 | 6.995 | 6.978 | 6.995 | 6.853 | 7.111 | 3,497,016 | 7.0148 | 1.69% |
| 2025-07-24 | 0 | 8.260 | 8.260 | 8.270 | 8.210 | 8.360 | 1,511,000 | 12,462,320 | 8.2477 | 6.878 | 6.878 | 6.887 | 6.837 | 6.961 | 1,814,557 | 6.8680 | 0.61% |
| 2025-07-23 | 0 | 8.210 | 8.210 | 8.220 | 8.190 | 8.330 | 1,110,000 | 9,167,690 | 8.2592 | 6.837 | 6.837 | 6.845 | 6.820 | 6.936 | 1,332,997 | 6.8775 | -0.48% |
| 2025-07-22 | 0 | 8.250 | 8.250 | 8.260 | 8.210 | 8.360 | 1,653,000 | 13,676,990 | 8.2740 | 6.870 | 6.870 | 6.878 | 6.837 | 6.961 | 1,985,085 | 6.8899 | 0.00% |
| 2025-07-21 | 0 | 8.250 | 8.250 | 8.280 | 8.240 | 8.400 | 821,000 | 6,804,000 | 8.2875 | 6.870 | 6.870 | 6.895 | 6.862 | 6.995 | 985,938 | 6.9010 | -0.60% |
| 2025-07-18 | 0 | 8.300 | 8.300 | 8.320 | 8.260 | 8.400 | 1,233,000 | 10,237,760 | 8.3031 | 6.911 | 6.911 | 6.928 | 6.878 | 6.995 | 1,480,708 | 6.9141 | -0.60% |
| 2025-07-17 | 0 | 8.350 | 8.340 | 8.370 | 8.240 | 8.440 | 1,481,000 | 12,371,478 | 8.3535 | 6.953 | 6.945 | 6.970 | 6.862 | 7.028 | 1,778,531 | 6.9560 | 0.85% |
| 2025-07-16 | 0 | 8.280 | 8.280 | 8.330 | 8.150 | 8.430 | 2,081,600 | 17,221,309 | 8.2731 | 6.895 | 6.895 | 6.936 | 6.787 | 7.020 | 2,499,790 | 6.8891 | 0.98% |
| 2025-07-15 | 0 | 8.200 | 8.200 | 8.220 | 8.170 | 8.290 | 834,200 | 6,857,757 | 8.2208 | 6.828 | 6.828 | 6.845 | 6.803 | 6.903 | 1,001,789 | 6.8455 | 0.00% |
| 2025-07-14 | 0 | 8.200 | 8.170 | 8.200 | 8.140 | 8.320 | 907,200 | 7,447,437 | 8.2093 | 6.828 | 6.803 | 6.828 | 6.778 | 6.928 | 1,089,455 | 6.8359 | 0.24% |
| 2025-07-11 | 0 | 8.180 | 8.180 | 8.220 | 8.180 | 8.310 | 1,249,700 | 10,312,634 | 8.2521 | 6.812 | 6.812 | 6.845 | 6.812 | 6.920 | 1,500,763 | 6.8716 | 0.25% |
| 2025-07-10 | 0 | 8.160 | 8.120 | 8.160 | 8.040 | 8.160 | 1,261,743 | 10,218,556 | 8.0988 | 6.795 | 6.762 | 6.795 | 6.695 | 6.795 | 1,515,225 | 6.7439 | 0.87% |
| 2025-07-09 | 0 | 8.090 | 8.090 | 8.100 | 8.000 | 8.160 | 1,183,186 | 9,586,074 | 8.1019 | 6.737 | 6.737 | 6.745 | 6.662 | 6.795 | 1,420,886 | 6.7465 | 0.62% |
| 2025-07-08 | 0 | 8.040 | 8.040 | 8.080 | 8.010 | 8.140 | 819,473 | 6,607,922 | 8.0636 | 6.695 | 6.695 | 6.728 | 6.670 | 6.778 | 984,104 | 6.7147 | -0.50% |
| 2025-07-07 | 0 | 8.080 | 8.070 | 8.080 | 8.060 | 8.280 | 818,000 | 6,647,462 | 8.1265 | 6.728 | 6.720 | 6.728 | 6.712 | 6.895 | 982,335 | 6.7670 | -2.42% |
| 2025-07-04 | 0 | 8.280 | 8.280 | 8.290 | 8.200 | 8.310 | 993,000 | 8,193,945 | 8.2517 | 6.895 | 6.895 | 6.903 | 6.828 | 6.920 | 1,192,492 | 6.8713 | -0.36% |
| 2025-07-03 | 0 | 8.310 | 8.310 | 8.340 | 8.100 | 8.460 | 2,025,000 | 16,840,000 | 8.3160 | 6.920 | 6.920 | 6.945 | 6.745 | 7.045 | 2,431,819 | 6.9249 | 2.47% |
| 2025-07-02 | 0 | 8.110 | 8.110 | 8.150 | 7.910 | 8.250 | 2,551,000 | 20,809,139 | 8.1572 | 6.753 | 6.753 | 6.787 | 6.587 | 6.870 | 3,063,492 | 6.7926 | 3.44% |
| 2025-06-30 | 0 | 7.840 | 7.800 | 7.840 | 7.740 | 7.840 | 468,000 | 3,642,350 | 7.7828 | 6.528 | 6.495 | 6.528 | 6.445 | 6.528 | 562,020 | 6.4808 | 0.51% |
| 2025-06-27 | 0 | 7.800 | 7.760 | 7.800 | 7.740 | 7.800 | 535,000 | 4,159,500 | 7.7748 | 6.495 | 6.462 | 6.495 | 6.445 | 6.495 | 642,481 | 6.4741 | 0.78% |
| 2025-06-26 | 0 | 7.740 | 7.730 | 7.750 | 7.680 | 7.770 | 536,000 | 4,143,880 | 7.7311 | 6.445 | 6.437 | 6.454 | 6.395 | 6.470 | 643,682 | 6.4378 | -0.90% |
| 2025-06-25 | 0 | 7.810 | 7.790 | 7.810 | 7.700 | 7.820 | 485,000 | 3,759,218 | 7.7510 | 6.503 | 6.487 | 6.503 | 6.412 | 6.512 | 582,436 | 6.4543 | 0.90% |
| 2025-06-24 | 0 | 7.740 | 7.740 | 7.750 | 7.610 | 7.770 | 427,000 | 3,292,603 | 7.7110 | 6.445 | 6.445 | 6.454 | 6.337 | 6.470 | 512,784 | 6.4210 | 1.31% |
| 2025-06-23 | 0 | 7.640 | 7.640 | 7.670 | 7.470 | 7.670 | 627,000 | 4,751,930 | 7.5788 | 6.362 | 6.362 | 6.387 | 6.220 | 6.387 | 752,963 | 6.3110 | 1.33% |
| 2025-06-20 | 0 | 7.540 | 7.540 | 7.570 | 7.500 | 7.650 | 374,000 | 2,830,311 | 7.5677 | 6.279 | 6.279 | 6.304 | 6.245 | 6.370 | 449,136 | 6.3017 | -0.40% |
| 2025-06-19 | 0 | 7.570 | 7.570 | 7.590 | 7.520 | 7.750 | 1,178,000 | 8,968,490 | 7.6133 | 6.304 | 6.304 | 6.320 | 6.262 | 6.454 | 1,414,658 | 6.3397 | -1.17% |
| 2025-06-18 | 0 | 7.660 | 7.660 | 7.700 | 7.650 | 7.760 | 688,840 | 5,295,590 | 7.6877 | 6.379 | 6.379 | 6.412 | 6.370 | 6.462 | 827,227 | 6.4016 | -1.16% |
| 2025-06-17 | 0 | 7.750 | 7.740 | 7.790 | 7.720 | 7.930 | 1,502,000 | 11,701,180 | 7.7904 | 6.454 | 6.445 | 6.487 | 6.429 | 6.603 | 1,803,749 | 6.4871 | -2.27% |
| 2025-06-16 | 0 | 7.930 | 7.890 | 7.930 | 7.810 | 7.980 | 891,000 | 7,023,460 | 7.8827 | 6.603 | 6.570 | 6.603 | 6.503 | 6.645 | 1,070,000 | 6.5640 | -0.50% |
| 2025-06-13 | 0 | 7.970 | 7.970 | 7.980 | 7.860 | 8.180 | 961,000 | 7,663,855 | 7.9749 | 6.637 | 6.637 | 6.645 | 6.545 | 6.812 | 1,154,063 | 6.6408 | -0.50% |
| 2025-06-12 | 0 | 8.010 | 8.010 | 8.050 | 7.800 | 8.130 | 2,256,000 | 18,098,890 | 8.0226 | 6.670 | 6.670 | 6.703 | 6.495 | 6.770 | 2,709,227 | 6.6805 | 2.69% |
| 2025-06-11 | 0 | 7.800 | 7.800 | 7.830 | 7.790 | 7.930 | 571,000 | 4,481,730 | 7.8489 | 6.495 | 6.495 | 6.520 | 6.487 | 6.603 | 685,713 | 6.5359 | -0.51% |
| 2025-06-10 | 0 | 7.840 | 7.830 | 7.860 | 7.750 | 7.970 | 1,818,000 | 14,282,050 | 7.8559 | 6.528 | 6.520 | 6.545 | 6.454 | 6.637 | 2,183,233 | 6.5417 | 0.38% |
| 2025-06-09 | 0 | 7.810 | 7.810 | 7.830 | 7.520 | 7.850 | 1,967,000 | 15,169,719 | 7.7121 | 6.503 | 6.503 | 6.520 | 6.262 | 6.537 | 2,362,167 | 6.4219 | 4.41% |
| 2025-06-06 | 0 | 7.480 | 7.480 | 7.510 | 7.400 | 7.550 | 1,059,000 | 7,914,820 | 7.4739 | 6.229 | 6.229 | 6.254 | 6.162 | 6.287 | 1,271,751 | 6.2236 | 0.00% |
| 2025-06-05 | 0 | 7.480 | 7.480 | 7.510 | 7.460 | 7.650 | 844,000 | 6,344,540 | 7.5172 | 6.229 | 6.229 | 6.254 | 6.212 | 6.370 | 1,013,558 | 6.2597 | -1.32% |
| 2025-06-04 | 0 | 7.580 | 7.580 | 7.640 | 7.580 | 7.680 | 590,879 | 4,501,681 | 7.6186 | 6.312 | 6.312 | 6.362 | 6.312 | 6.395 | 709,586 | 6.3441 | 0.00% |
| 2025-06-03 | 0 | 7.580 | 7.580 | 7.640 | 7.440 | 7.650 | 647,469 | 4,914,722 | 7.5907 | 6.312 | 6.312 | 6.362 | 6.195 | 6.370 | 777,544 | 6.3208 | 1.74% |
| 2025-06-02 | 0 | 7.450 | 7.450 | 7.460 | 7.250 | 7.610 | 435,000 | 3,194,526 | 7.3437 | 6.204 | 6.204 | 6.212 | 6.037 | 6.337 | 522,391 | 6.1152 | -2.23% |
| 2025-05-30 | 0 | 7.620 | 7.620 | 7.640 | 7.580 | 7.700 | 643,286 | 4,916,590 | 7.6429 | 6.345 | 6.345 | 6.362 | 6.312 | 6.412 | 772,521 | 6.3643 | -0.52% |
| 2025-05-29 | 0 | 7.660 | 7.630 | 7.660 | 7.400 | 7.660 | 1,131,000 | 8,559,720 | 7.5683 | 6.379 | 6.354 | 6.379 | 6.162 | 6.379 | 1,358,216 | 6.3022 | 2.54% |
| 2025-05-28 | 0 | 7.470 | 7.410 | 7.480 | 7.360 | 7.510 | 618,000 | 4,596,409 | 7.4376 | 6.220 | 6.170 | 6.229 | 6.129 | 6.254 | 742,155 | 6.1933 | 0.27% |
| 2025-05-27 | 0 | 7.450 | 7.450 | 7.490 | 7.430 | 7.560 | 778,540 | 5,824,787 | 7.4817 | 6.204 | 6.204 | 6.237 | 6.187 | 6.295 | 934,947 | 6.2301 | -0.80% |
| 2025-05-26 | 0 | 7.510 | 7.480 | 7.520 | 7.400 | 7.580 | 816,000 | 6,140,891 | 7.5256 | 6.254 | 6.229 | 6.262 | 6.162 | 6.312 | 979,933 | 6.2666 | 1.49% |
| 2025-05-23 | 0 | 7.400 | 7.400 | 7.440 | 7.380 | 7.530 | 605,000 | 4,506,435 | 7.4487 | 6.162 | 6.162 | 6.195 | 6.145 | 6.270 | 726,544 | 6.2026 | -1.33% |
| 2025-05-22 | 0 | 7.500 | 7.480 | 7.500 | 7.360 | 7.520 | 1,118,210 | 8,345,579 | 7.4633 | 6.245 | 6.229 | 6.245 | 6.129 | 6.262 | 1,342,857 | 6.2148 | 1.08% |
| 2025-05-21 | 0 | 7.420 | 7.420 | 7.440 | 7.360 | 7.450 | 1,100,000 | 8,141,446 | 7.4013 | 6.179 | 6.179 | 6.195 | 6.129 | 6.204 | 1,320,988 | 6.1631 | 1.23% |
| 2025-05-20 | 0 | 7.330 | 7.330 | 7.380 | 7.230 | 7.470 | 1,245,000 | 9,170,964 | 7.3662 | 6.104 | 6.104 | 6.145 | 6.020 | 6.220 | 1,495,119 | 6.1339 | 1.38% |
| 2025-05-19 | 0 | 7.230 | 7.230 | 7.250 | 7.090 | 7.320 | 964,000 | 7,012,720 | 7.2746 | 6.020 | 6.020 | 6.037 | 5.904 | 6.095 | 1,157,666 | 6.0576 | 1.12% |
| 2025-05-16 | 0 | 7.150 | 7.150 | 7.180 | 7.040 | 7.190 | 624,000 | 4,447,215 | 7.1269 | 5.954 | 5.954 | 5.979 | 5.862 | 5.987 | 749,361 | 5.9347 | 0.85% |
| 2025-05-15 | 0 | 7.090 | 7.080 | 7.090 | 7.080 | 7.200 | 954,000 | 6,794,992 | 7.1226 | 5.904 | 5.896 | 5.904 | 5.896 | 5.996 | 1,145,657 | 5.9311 | -0.98% |
| 2025-05-14 | 0 | 7.160 | 7.160 | 7.180 | 7.090 | 7.190 | 752,000 | 5,365,364 | 7.1348 | 5.962 | 5.962 | 5.979 | 5.904 | 5.987 | 903,076 | 5.9412 | 0.28% |
| 2025-05-13 | 0 | 7.140 | 7.140 | 7.150 | 7.130 | 7.240 | 948,000 | 6,786,004 | 7.1582 | 5.946 | 5.946 | 5.954 | 5.937 | 6.029 | 1,138,452 | 5.9607 | -1.11% |
| 2025-05-12 | 0 | 7.220 | 7.220 | 7.250 | 6.960 | 7.260 | 1,546,000 | 10,997,424 | 7.1135 | 6.012 | 6.012 | 6.037 | 5.796 | 6.045 | 1,856,589 | 5.9235 | 1.40% |
| 2025-05-09 | 0 | 7.120 | 7.120 | 7.150 | 7.090 | 7.370 | 3,009,000 | 21,569,136 | 7.1682 | 5.929 | 5.929 | 5.954 | 5.904 | 6.137 | 3,613,503 | 5.9690 | -2.47% |
| 2025-05-08 | 0 | 7.300 | 7.300 | 7.310 | 7.290 | 7.420 | 978,000 | 7,155,776 | 7.3167 | 6.079 | 6.079 | 6.087 | 6.070 | 6.179 | 1,174,479 | 6.0927 | -0.82% |
| 2025-05-07 | 0 | 7.360 | 7.360 | 7.380 | 7.360 | 7.500 | 1,026,000 | 7,617,083 | 7.4241 | 6.129 | 6.129 | 6.145 | 6.129 | 6.245 | 1,232,122 | 6.1821 | 0.00% |
| 2025-05-06 | 0 | 7.360 | 7.360 | 7.410 | 7.280 | 7.410 | 1,549,000 | 11,396,260 | 7.3572 | 6.129 | 6.129 | 6.170 | 6.062 | 6.170 | 1,860,192 | 6.1264 | 1.38% |
| 2025-05-02 | 0 | 7.260 | 7.260 | 7.310 | 7.200 | 7.500 | 225,516 | 1,637,699 | 7.2620 | 6.045 | 6.045 | 6.087 | 5.996 | 6.245 | 270,822 | 6.0471 | 0.28% |
| 2025-04-30 | 0 | 7.240 | 7.230 | 7.240 | 7.180 | 7.410 | 1,875,000 | 13,583,605 | 7.2446 | 6.029 | 6.020 | 6.029 | 5.979 | 6.170 | 2,251,685 | 6.0326 | -0.75% |
| 2025-04-29 | 0 | 7.680 | 7.680 | 7.700 | 7.560 | 7.720 | 1,540,000 | 11,785,712 | 7.6531 | 6.075 | 6.075 | 6.090 | 5.980 | 6.106 | 1,946,986 | 6.0533 | -0.78% |
| 2025-04-28 | 0 | 7.740 | 7.730 | 7.740 | 7.670 | 7.800 | 1,320,000 | 10,186,520 | 7.7171 | 6.122 | 6.114 | 6.122 | 6.067 | 6.170 | 1,668,845 | 6.1039 | 0.00% |
| 2025-04-25 | 0 | 7.740 | 7.740 | 7.750 | 7.680 | 7.800 | 1,664,000 | 12,890,782 | 7.7469 | 6.122 | 6.122 | 6.130 | 6.075 | 6.170 | 2,103,757 | 6.1275 | 0.52% |
| 2025-04-24 | 0 | 7.700 | 7.700 | 7.730 | 7.660 | 7.810 | 1,402,000 | 10,813,574 | 7.7130 | 6.090 | 6.090 | 6.114 | 6.059 | 6.177 | 1,772,516 | 6.1007 | -0.90% |
| 2025-04-23 | 0 | 7.770 | 7.760 | 7.790 | 7.760 | 7.850 | 932,000 | 7,270,400 | 7.8009 | 6.146 | 6.138 | 6.162 | 6.138 | 6.209 | 1,178,306 | 6.1702 | 0.91% |
| 2025-04-22 | 0 | 7.700 | 7.700 | 7.730 | 7.590 | 7.780 | 1,119,672 | 8,632,281 | 7.7097 | 6.090 | 6.090 | 6.114 | 6.003 | 6.154 | 1,415,575 | 6.0981 | 1.72% |
| 2025-04-17 | 0 | 7.570 | 7.570 | 7.600 | 7.510 | 7.620 | 826,000 | 6,251,355 | 7.5682 | 5.988 | 5.988 | 6.011 | 5.940 | 6.027 | 1,044,293 | 5.9862 | 0.00% |
| 2025-04-16 | 0 | 7.570 | 7.570 | 7.580 | 7.570 | 7.730 | 776,332 | 5,912,435 | 7.6159 | 5.988 | 5.988 | 5.996 | 5.988 | 6.114 | 981,499 | 6.0239 | -2.20% |
| 2025-04-15 | 0 | 7.740 | 7.720 | 7.750 | 7.700 | 7.820 | 722,000 | 5,577,201 | 7.7247 | 6.122 | 6.106 | 6.130 | 6.090 | 6.185 | 912,808 | 6.1099 | -0.26% |
| 2025-04-14 | 0 | 7.760 | 7.720 | 7.770 | 7.650 | 7.800 | 1,231,000 | 9,535,529 | 7.7462 | 6.138 | 6.106 | 6.146 | 6.051 | 6.170 | 1,556,325 | 6.1270 | 2.24% |
| 2025-04-11 | 0 | 7.590 | 7.590 | 7.630 | 7.570 | 7.670 | 1,230,288 | 9,378,186 | 7.6228 | 6.003 | 6.003 | 6.035 | 5.988 | 6.067 | 1,555,425 | 6.0293 | -0.13% |
| 2025-04-10 | 0 | 7.600 | 7.600 | 7.640 | 7.590 | 7.710 | 1,485,000 | 11,361,681 | 7.6510 | 6.011 | 6.011 | 6.043 | 6.003 | 6.098 | 1,877,451 | 6.0517 | 0.40% |
| 2025-04-09 | 0 | 7.570 | 7.570 | 7.600 | 7.140 | 7.660 | 1,776,000 | 13,208,850 | 7.4374 | 5.988 | 5.988 | 6.011 | 5.647 | 6.059 | 2,245,356 | 5.8827 | 2.16% |
| 2025-04-08 | 0 | 7.410 | 7.410 | 7.420 | 7.300 | 7.750 | 2,230,700 | 16,523,356 | 7.4073 | 5.861 | 5.861 | 5.869 | 5.774 | 6.130 | 2,820,222 | 5.8589 | 1.23% |
| 2025-04-07 | 0 | 7.320 | 7.320 | 7.350 | 7.210 | 7.510 | 4,242,333 | 31,235,169 | 7.3627 | 5.790 | 5.790 | 5.814 | 5.703 | 5.940 | 5,363,483 | 5.8237 | -6.39% |
| 2025-04-03 | 0 | 7.820 | 7.810 | 7.820 | 7.780 | 7.920 | 1,038,000 | 8,118,120 | 7.8209 | 6.185 | 6.177 | 6.185 | 6.154 | 6.264 | 1,312,319 | 6.1861 | -0.51% |
| 2025-04-02 | 0 | 7.860 | 7.810 | 7.870 | 7.760 | 7.940 | 1,423,000 | 11,164,970 | 7.8461 | 6.217 | 6.177 | 6.225 | 6.138 | 6.280 | 1,799,066 | 6.2060 | 0.90% |
| 2025-04-01 | 0 | 7.790 | 7.780 | 7.810 | 7.630 | 7.850 | 1,942,000 | 15,083,006 | 7.7667 | 6.162 | 6.154 | 6.177 | 6.035 | 6.209 | 2,455,226 | 6.1432 | 2.37% |
| 2025-03-31 | 0 | 7.610 | 7.610 | 7.630 | 7.580 | 8.000 | 4,717,000 | 36,346,236 | 7.7054 | 6.019 | 6.019 | 6.035 | 5.996 | 6.328 | 5,963,594 | 6.0947 | -5.47% |
| 2025-03-28 | 0 | 8.050 | 8.050 | 8.060 | 8.000 | 8.950 | 3,690,000 | 30,464,490 | 8.2560 | 6.367 | 6.367 | 6.375 | 6.328 | 7.079 | 4,665,182 | 6.5302 | -8.31% |
| 2025-03-27 | 0 | 8.780 | 8.760 | 8.780 | 8.600 | 8.780 | 644,000 | 5,612,730 | 8.7154 | 6.945 | 6.929 | 6.945 | 6.802 | 6.945 | 814,194 | 6.8936 | 1.27% |
| 2025-03-26 | 0 | 8.670 | 8.630 | 8.670 | 8.510 | 8.680 | 777,000 | 6,684,335 | 8.6027 | 6.858 | 6.826 | 6.858 | 6.731 | 6.866 | 982,343 | 6.8045 | 2.36% |
| 2025-03-25 | 0 | 8.470 | 8.460 | 8.470 | 8.400 | 8.670 | 2,106,000 | 17,854,580 | 8.4780 | 6.699 | 6.692 | 6.699 | 6.644 | 6.858 | 2,662,567 | 6.7058 | -1.63% |
| 2025-03-24 | 0 | 8.610 | 8.590 | 8.610 | 8.450 | 9.040 | 2,558,000 | 22,050,560 | 8.6202 | 6.810 | 6.794 | 6.810 | 6.684 | 7.150 | 3,234,020 | 6.8183 | -4.55% |
| 2025-03-21 | 0 | 9.020 | 8.960 | 9.020 | 8.810 | 9.300 | 1,764,122 | 15,783,239 | 8.9468 | 7.135 | 7.087 | 7.135 | 6.968 | 7.356 | 2,230,339 | 7.0766 | 0.22% |
| 2025-03-20 | 0 | 9.000 | 8.970 | 9.010 | 8.970 | 9.160 | 686,000 | 6,227,754 | 9.0784 | 7.119 | 7.095 | 7.127 | 7.095 | 7.245 | 867,294 | 7.1807 | -0.99% |
| 2025-03-19 | 0 | 9.090 | 9.060 | 9.090 | 8.980 | 9.090 | 679,000 | 6,153,609 | 9.0628 | 7.190 | 7.166 | 7.190 | 7.103 | 7.190 | 858,444 | 7.1683 | 1.00% |
| 2025-03-18 | 0 | 9.000 | 8.980 | 9.000 | 8.870 | 9.000 | 1,291,000 | 11,533,575 | 8.9338 | 7.119 | 7.103 | 7.119 | 7.016 | 7.119 | 1,632,181 | 7.0664 | 1.47% |
| 2025-03-17 | 0 | 8.870 | 8.830 | 8.870 | 8.780 | 8.910 | 1,141,000 | 10,080,350 | 8.8347 | 7.016 | 6.984 | 7.016 | 6.945 | 7.048 | 1,442,540 | 6.9879 | 0.00% |
| 2025-03-14 | 0 | 8.870 | 8.870 | 8.900 | 8.780 | 9.020 | 1,458,000 | 12,939,050 | 8.8745 | 7.016 | 7.016 | 7.040 | 6.945 | 7.135 | 1,843,316 | 7.0194 | -0.78% |
| 2025-03-13 | 0 | 8.940 | 8.940 | 8.960 | 8.720 | 9.140 | 2,044,964 | 18,317,873 | 8.9576 | 7.071 | 7.071 | 7.087 | 6.897 | 7.229 | 2,585,401 | 7.0851 | 2.76% |
| 2025-03-12 | 0 | 8.700 | 8.640 | 8.700 | 8.630 | 8.840 | 618,000 | 5,388,200 | 8.7188 | 6.881 | 6.834 | 6.881 | 6.826 | 6.992 | 781,323 | 6.8963 | -0.57% |
| 2025-03-11 | 0 | 8.750 | 8.750 | 8.760 | 8.420 | 8.800 | 879,000 | 7,595,310 | 8.6409 | 6.921 | 6.921 | 6.929 | 6.660 | 6.961 | 1,111,299 | 6.8346 | 2.58% |
| 2025-03-10 | 0 | 8.530 | 8.470 | 8.530 | 8.460 | 8.620 | 523,000 | 4,452,420 | 8.5132 | 6.747 | 6.699 | 6.747 | 6.692 | 6.818 | 661,217 | 6.7337 | -0.23% |
| 2025-03-07 | 0 | 8.550 | 8.520 | 8.550 | 8.480 | 8.620 | 589,000 | 5,041,490 | 8.5594 | 6.763 | 6.739 | 6.763 | 6.707 | 6.818 | 744,659 | 6.7702 | -0.58% |
| 2025-03-06 | 0 | 8.600 | 8.600 | 8.620 | 8.460 | 8.660 | 1,431,000 | 12,215,906 | 8.5366 | 6.802 | 6.802 | 6.818 | 6.692 | 6.850 | 1,809,180 | 6.7522 | 0.82% |
| 2025-03-05 | 0 | 8.530 | 8.490 | 8.530 | 8.390 | 8.570 | 557,000 | 4,718,934 | 8.4721 | 6.747 | 6.715 | 6.747 | 6.636 | 6.779 | 704,202 | 6.7011 | 1.67% |
| 2025-03-04 | 0 | 8.390 | 8.300 | 8.390 | 8.200 | 8.430 | 664,000 | 5,542,470 | 8.3471 | 6.636 | 6.565 | 6.636 | 6.486 | 6.668 | 839,480 | 6.6023 | 1.33% |
| 2025-03-03 | 0 | 8.280 | 8.240 | 8.280 | 8.210 | 8.480 | 1,028,000 | 8,556,470 | 8.3234 | 6.549 | 6.518 | 6.549 | 6.494 | 6.707 | 1,299,677 | 6.5835 | -0.72% |
| 2025-02-28 | 0 | 8.340 | 8.340 | 8.410 | 8.340 | 8.840 | 1,237,000 | 10,499,118 | 8.4876 | 6.597 | 6.597 | 6.652 | 6.597 | 6.992 | 1,563,910 | 6.7134 | -4.69% |
| 2025-02-27 | 0 | 8.750 | 8.720 | 8.750 | 8.530 | 8.790 | 1,254,000 | 10,912,580 | 8.7022 | 6.921 | 6.897 | 6.921 | 6.747 | 6.953 | 1,585,403 | 6.8832 | 2.46% |
| 2025-02-26 | 0 | 8.540 | 8.500 | 8.540 | 8.410 | 8.540 | 841,000 | 7,134,160 | 8.4829 | 6.755 | 6.723 | 6.755 | 6.652 | 6.755 | 1,063,257 | 6.7097 | 2.28% |
| 2025-02-25 | 0 | 8.350 | 8.310 | 8.350 | 8.310 | 8.530 | 310,000 | 2,601,389 | 8.3916 | 6.605 | 6.573 | 6.605 | 6.573 | 6.747 | 391,926 | 6.6375 | -1.18% |
| 2025-02-24 | 0 | 8.450 | 8.400 | 8.450 | 8.320 | 8.640 | 1,823,693 | 15,424,742 | 8.4580 | 6.684 | 6.644 | 6.684 | 6.581 | 6.834 | 2,305,653 | 6.6900 | 0.12% |
| 2025-02-21 | 0 | 8.440 | 8.420 | 8.440 | 8.350 | 8.540 | 741,624 | 6,235,570 | 8.4080 | 6.676 | 6.660 | 6.676 | 6.605 | 6.755 | 937,618 | 6.6504 | 0.12% |
| 2025-02-20 | 0 | 8.430 | 8.420 | 8.430 | 8.350 | 8.550 | 1,385,000 | 11,729,980 | 8.4693 | 6.668 | 6.660 | 6.668 | 6.605 | 6.763 | 1,751,023 | 6.6989 | 0.84% |
| 2025-02-19 | 0 | 8.360 | 8.350 | 8.370 | 8.240 | 8.390 | 744,000 | 6,186,715 | 8.3155 | 6.612 | 6.605 | 6.620 | 6.518 | 6.636 | 940,622 | 6.5773 | 0.36% |
| 2025-02-18 | 0 | 8.330 | 8.300 | 8.330 | 8.240 | 8.340 | 720,000 | 5,971,980 | 8.2944 | 6.589 | 6.565 | 6.589 | 6.518 | 6.597 | 910,279 | 6.5606 | 0.00% |
| 2025-02-17 | 0 | 8.330 | 8.330 | 8.340 | 8.230 | 8.430 | 1,238,000 | 10,265,038 | 8.2916 | 6.589 | 6.589 | 6.597 | 6.510 | 6.668 | 1,565,175 | 6.5584 | 0.60% |
| 2025-02-14 | 0 | 8.280 | 8.270 | 8.280 | 8.130 | 8.290 | 1,020,900 | 8,378,173 | 8.2067 | 6.549 | 6.541 | 6.549 | 6.431 | 6.557 | 1,290,700 | 6.4912 | 1.60% |
| 2025-02-13 | 0 | 8.150 | 8.150 | 8.160 | 8.150 | 8.390 | 587,000 | 4,855,220 | 8.2712 | 6.446 | 6.446 | 6.454 | 6.446 | 6.636 | 742,131 | 6.5423 | -1.81% |
| 2025-02-12 | 0 | 8.300 | 8.290 | 8.330 | 8.240 | 8.370 | 1,444,000 | 11,995,530 | 8.3072 | 6.565 | 6.557 | 6.589 | 6.518 | 6.620 | 1,825,616 | 6.5707 | 1.10% |
| 2025-02-11 | 0 | 8.210 | 8.210 | 8.270 | 8.200 | 8.430 | 651,000 | 5,385,375 | 8.2725 | 6.494 | 6.494 | 6.541 | 6.486 | 6.668 | 823,044 | 6.5432 | -0.97% |
| 2025-02-10 | 0 | 8.290 | 8.280 | 8.290 | 8.090 | 8.640 | 3,063,000 | 25,420,195 | 8.2991 | 6.557 | 6.549 | 6.557 | 6.399 | 6.834 | 3,872,480 | 6.5643 | -2.24% |
| 2025-02-07 | 0 | 8.480 | 8.480 | 8.500 | 8.480 | 8.730 | 950,000 | 8,152,890 | 8.5820 | 6.707 | 6.707 | 6.723 | 6.707 | 6.905 | 1,201,063 | 6.7881 | -1.97% |
| 2025-02-06 | 0 | 8.650 | 8.580 | 8.650 | 8.360 | 8.660 | 1,145,000 | 9,738,350 | 8.5051 | 6.842 | 6.786 | 6.842 | 6.612 | 6.850 | 1,447,597 | 6.7273 | 3.47% |
| 2025-02-05 | 0 | 8.360 | 8.350 | 8.360 | 8.210 | 8.410 | 317,000 | 2,634,780 | 8.3116 | 6.612 | 6.605 | 6.612 | 6.494 | 6.652 | 400,776 | 6.5742 | 1.46% |
| 2025-02-04 | 0 | 8.240 | 8.200 | 8.240 | 8.080 | 8.280 | 298,000 | 2,439,550 | 8.1864 | 6.518 | 6.486 | 6.518 | 6.391 | 6.549 | 376,755 | 6.4752 | -0.48% |
| 2025-02-03 | 0 | 8.280 | 8.170 | 8.280 | 8.020 | 8.390 | 602,000 | 4,943,095 | 8.2111 | 6.549 | 6.462 | 6.549 | 6.344 | 6.636 | 761,095 | 6.4947 | 0.00% |
| 2025-01-28 | 0 | 8.280 | 8.280 | 8.350 | 8.270 | 8.500 | 125,000 | 1,039,105 | 8.3128 | 6.549 | 6.549 | 6.605 | 6.541 | 6.723 | 158,035 | 6.5752 | -1.55% |
| 2025-01-27 | 0 | 8.410 | 8.390 | 8.460 | 8.300 | 8.480 | 534,000 | 4,496,321 | 8.4201 | 6.652 | 6.636 | 6.692 | 6.565 | 6.707 | 675,124 | 6.6600 | 1.57% |
| 2025-01-24 | 0 | 8.280 | 8.280 | 8.290 | 8.280 | 8.370 | 300,010 | 2,490,881 | 8.3027 | 6.549 | 6.549 | 6.557 | 6.549 | 6.620 | 379,296 | 6.5671 | -0.84% |
| 2025-01-23 | 0 | 8.350 | 8.300 | 8.360 | 8.230 | 8.440 | 531,209 | 4,420,939 | 8.3224 | 6.605 | 6.565 | 6.612 | 6.510 | 6.676 | 671,595 | 6.5827 | -0.12% |
| 2025-01-22 | 0 | 8.360 | 8.350 | 8.360 | 8.220 | 8.390 | 495,000 | 4,106,845 | 8.2967 | 6.612 | 6.605 | 6.612 | 6.502 | 6.636 | 625,817 | 6.5624 | -0.48% |
| 2025-01-21 | 0 | 8.400 | 8.400 | 8.450 | 8.270 | 8.490 | 449,000 | 3,769,375 | 8.3950 | 6.644 | 6.644 | 6.684 | 6.541 | 6.715 | 567,660 | 6.6402 | 0.60% |
| 2025-01-20 | 0 | 8.350 | 8.330 | 8.350 | 8.240 | 8.350 | 301,000 | 2,498,405 | 8.3003 | 6.605 | 6.589 | 6.605 | 6.518 | 6.605 | 380,547 | 6.5653 | 1.95% |
| 2025-01-17 | 0 | 8.190 | 8.190 | 8.200 | 8.160 | 8.310 | 1,033,000 | 8,487,065 | 8.2159 | 6.478 | 6.478 | 6.486 | 6.454 | 6.573 | 1,305,998 | 6.4985 | -0.97% |
| 2025-01-16 | 0 | 8.270 | 8.270 | 8.300 | 8.190 | 8.350 | 367,000 | 3,037,200 | 8.2757 | 6.541 | 6.541 | 6.565 | 6.478 | 6.605 | 463,990 | 6.5458 | -0.36% |
| 2025-01-15 | 0 | 8.300 | 8.270 | 8.310 | 8.250 | 8.420 | 608,000 | 5,068,402 | 8.3362 | 6.565 | 6.541 | 6.573 | 6.525 | 6.660 | 768,680 | 6.5936 | -1.19% |
| 2025-01-14 | 0 | 8.400 | 8.400 | 8.450 | 8.170 | 8.450 | 919,000 | 7,659,323 | 8.3344 | 6.644 | 6.644 | 6.684 | 6.462 | 6.684 | 1,161,870 | 6.5922 | 2.82% |
| 2025-01-13 | 0 | 8.170 | 8.170 | 8.180 | 7.950 | 8.170 | 1,250,000 | 10,093,125 | 8.0745 | 6.462 | 6.462 | 6.470 | 6.288 | 6.462 | 1,580,346 | 6.3867 | 0.37% |
| 2025-01-10 | 0 | 8.140 | 8.140 | 8.160 | 8.080 | 8.210 | 865,489 | 7,041,120 | 8.1354 | 6.438 | 6.438 | 6.454 | 6.391 | 6.494 | 1,094,218 | 6.4348 | 0.00% |
| 2025-01-09 | 0 | 8.140 | 8.140 | 8.170 | 7.950 | 8.300 | 913,000 | 7,462,590 | 8.1737 | 6.438 | 6.438 | 6.462 | 6.288 | 6.565 | 1,154,285 | 6.4651 | 2.26% |
| 2025-01-08 | 0 | 7.960 | 7.960 | 8.040 | 7.930 | 8.420 | 1,195,000 | 9,580,920 | 8.0175 | 6.296 | 6.296 | 6.359 | 6.272 | 6.660 | 1,510,811 | 6.3416 | -2.93% |
| 2025-01-07 | 0 | 8.200 | 8.200 | 8.240 | 8.060 | 8.370 | 1,304,000 | 10,665,570 | 8.1791 | 6.486 | 6.486 | 6.518 | 6.375 | 6.620 | 1,648,617 | 6.4694 | -0.24% |
| 2025-01-06 | 0 | 8.220 | 8.210 | 8.220 | 8.120 | 8.720 | 5,699,000 | 47,436,065 | 8.3236 | 6.502 | 6.494 | 6.502 | 6.423 | 6.897 | 7,205,114 | 6.5837 | -4.97% |
| 2025-01-03 | 0 | 8.650 | 8.630 | 8.660 | 8.270 | 9.230 | 5,780,000 | 50,228,834 | 8.6901 | 6.842 | 6.826 | 6.850 | 6.541 | 7.301 | 7,307,520 | 6.8736 | -5.05% |
| 2025-01-02 | 0 | 9.110 | 9.100 | 9.110 | 9.080 | 9.790 | 623,000 | 5,728,030 | 9.1943 | 7.206 | 7.198 | 7.206 | 7.182 | 7.744 | 787,644 | 7.2724 | -5.60% |
| 2024-12-31 | 0 | 9.650 | 9.640 | 9.660 | 9.630 | 9.820 | 169,000 | 1,644,940 | 9.7334 | 7.633 | 7.625 | 7.641 | 7.617 | 7.767 | 213,663 | 7.6988 | -0.72% |
| 2024-12-30 | 0 | 9.720 | 9.720 | 9.730 | 9.520 | 9.780 | 457,000 | 4,412,480 | 9.6553 | 7.688 | 7.688 | 7.696 | 7.530 | 7.736 | 577,775 | 7.6370 | 1.57% |
| 2024-12-27 | 0 | 9.570 | 9.570 | 9.600 | 9.570 | 9.900 | 379,000 | 3,683,370 | 9.7187 | 7.570 | 7.570 | 7.593 | 7.570 | 7.831 | 479,161 | 7.6871 | -3.63% |
| 2024-12-24 | 0 | 9.930 | 9.880 | 9.940 | 9.590 | 10.28 | 700,000 | 7,012,466 | 10.018 | 7.854 | 7.815 | 7.862 | 7.585 | 8.131 | 884,994 | 7.9237 | 1.95% |
| 2024-12-23 | 0 | 9.740 | 9.690 | 9.750 | 9.340 | 9.750 | 881,000 | 8,462,690 | 9.6058 | 7.704 | 7.664 | 7.712 | 7.388 | 7.712 | 1,113,828 | 7.5978 | 4.06% |
| 2024-12-20 | 0 | 9.360 | 9.360 | 9.370 | 9.360 | 9.600 | 483,000 | 4,550,354 | 9.4210 | 7.403 | 7.403 | 7.411 | 7.403 | 7.593 | 610,646 | 7.4517 | -1.68% |
| 2024-12-19 | 0 | 9.520 | 9.460 | 9.520 | 9.350 | 9.550 | 587,000 | 5,559,589 | 9.4712 | 7.530 | 7.483 | 7.530 | 7.396 | 7.554 | 742,131 | 7.4914 | -0.31% |
| 2024-12-18 | 0 | 9.550 | 9.510 | 9.550 | 9.340 | 9.640 | 750,709 | 7,143,550 | 9.5157 | 7.554 | 7.522 | 7.554 | 7.388 | 7.625 | 949,104 | 7.5266 | 0.63% |
| 2024-12-17 | 0 | 9.490 | 9.480 | 9.490 | 9.110 | 9.610 | 1,268,725 | 11,914,818 | 9.3912 | 7.506 | 7.498 | 7.506 | 7.206 | 7.601 | 1,604,020 | 7.4281 | 0.21% |
| 2024-12-16 | 0 | 9.470 | 9.350 | 9.470 | 9.320 | 10.54 | 4,030,000 | 39,456,665 | 9.7907 | 7.490 | 7.396 | 7.490 | 7.372 | 8.337 | 5,095,036 | 7.7441 | -7.88% |
| 2024-12-13 | 0 | 10.28 | 10.28 | 10.36 | 10.28 | 10.70 | 1,213,000 | 12,604,200 | 10.391 | 8.131 | 8.131 | 8.194 | 8.131 | 8.463 | 1,533,568 | 8.2189 | -2.28% |
| 2024-12-12 | 0 | 10.52 | 10.48 | 10.52 | 10.16 | 10.58 | 1,597,000 | 16,728,537 | 10.475 | 8.321 | 8.289 | 8.321 | 8.036 | 8.368 | 2,019,050 | 8.2853 | -0.75% |
| 2024-12-11 | 0 | 10.60 | 10.60 | 10.62 | 9.910 | 10.76 | 2,618,000 | 27,579,240 | 10.534 | 8.384 | 8.384 | 8.400 | 7.838 | 8.511 | 3,309,877 | 8.3324 | 6.85% |
| 2024-12-10 | 0 | 9.920 | 9.920 | 9.930 | 9.800 | 10.18 | 1,163,000 | 11,666,690 | 10.032 | 7.846 | 7.846 | 7.854 | 7.751 | 8.052 | 1,470,354 | 7.9346 | -0.60% |
| 2024-12-09 | 0 | 9.980 | 9.890 | 9.980 | 9.670 | 9.980 | 1,237,689 | 12,133,913 | 9.8037 | 7.894 | 7.823 | 7.894 | 7.649 | 7.894 | 1,564,782 | 7.7544 | 2.04% |
| 2024-12-06 | 0 | 9.780 | 9.730 | 9.780 | 9.510 | 9.880 | 1,203,167 | 11,756,243 | 9.7711 | 7.736 | 7.696 | 7.736 | 7.522 | 7.815 | 1,521,136 | 7.7286 | -0.51% |
| 2024-12-05 | 0 | 9.830 | 9.780 | 9.850 | 9.650 | 9.970 | 1,049,000 | 10,360,026 | 9.8761 | 7.775 | 7.736 | 7.791 | 7.633 | 7.886 | 1,326,226 | 7.8117 | -0.20% |
| 2024-12-04 | 0 | 9.850 | 9.740 | 9.850 | 9.770 | 9.990 | 1,017,582 | 10,067,803 | 9.8938 | 7.791 | 7.704 | 7.791 | 7.728 | 7.902 | 1,286,505 | 7.8257 | -0.30% |
| 2024-12-03 | 0 | 9.880 | 9.880 | 9.920 | 9.660 | 10.06 | 1,595,000 | 15,817,500 | 9.9169 | 7.815 | 7.815 | 7.846 | 7.641 | 7.957 | 2,016,522 | 7.8440 | 1.23% |
| 2024-12-02 | 0 | 9.760 | 9.750 | 9.760 | 9.650 | 10.02 | 1,687,000 | 16,637,170 | 9.8620 | 7.720 | 7.712 | 7.720 | 7.633 | 7.925 | 2,132,835 | 7.8005 | 0.51% |
| 2024-11-29 | 0 | 9.710 | 9.700 | 9.710 | 9.370 | 9.810 | 2,750,417 | 26,652,616 | 9.6904 | 7.680 | 7.672 | 7.680 | 7.411 | 7.759 | 3,477,289 | 7.6648 | 1.15% |
| 2024-11-28 | 0 | 9.600 | 9.600 | 9.620 | 8.650 | 9.880 | 5,130,000 | 48,497,080 | 9.4536 | 7.593 | 7.593 | 7.609 | 6.842 | 7.815 | 6,485,740 | 7.4775 | 9.59% |
| 2024-11-27 | 0 | 8.760 | 8.760 | 8.790 | 8.630 | 8.980 | 1,177,000 | 10,345,495 | 8.7897 | 6.929 | 6.929 | 6.953 | 6.826 | 7.103 | 1,488,054 | 6.9524 | -1.02% |
| 2024-11-26 | 0 | 8.850 | 8.850 | 8.860 | 8.270 | 8.920 | 2,218,000 | 19,256,340 | 8.6818 | 7.000 | 7.000 | 7.008 | 6.541 | 7.055 | 2,804,166 | 6.8670 | 6.12% |
| 2024-11-25 | 0 | 8.340 | 8.330 | 8.360 | 8.210 | 8.730 | 2,331,000 | 19,703,372 | 8.4528 | 6.597 | 6.589 | 6.612 | 6.494 | 6.905 | 2,947,029 | 6.6858 | 2.58% |
| 2024-11-22 | 0 | 8.130 | 8.120 | 8.140 | 8.130 | 8.360 | 882,000 | 7,262,370 | 8.2340 | 6.431 | 6.423 | 6.438 | 6.431 | 6.612 | 1,115,092 | 6.5128 | -1.69% |
| 2024-11-21 | 0 | 8.270 | 8.230 | 8.270 | 8.130 | 8.490 | 1,004,000 | 8,305,889 | 8.2728 | 6.541 | 6.510 | 6.541 | 6.431 | 6.715 | 1,269,334 | 6.5435 | -0.12% |
| 2024-11-20 | 0 | 8.280 | 8.280 | 8.290 | 8.210 | 8.330 | 638,000 | 5,282,960 | 8.2805 | 6.549 | 6.549 | 6.557 | 6.494 | 6.589 | 806,609 | 6.5496 | -0.12% |
| 2024-11-19 | 0 | 8.290 | 8.290 | 8.330 | 8.180 | 8.330 | 413,289 | 3,413,408 | 8.2591 | 6.557 | 6.557 | 6.589 | 6.470 | 6.589 | 522,512 | 6.5327 | 0.12% |
| 2024-11-18 | 0 | 8.280 | 8.280 | 8.320 | 8.270 | 8.500 | 450,900 | 3,744,896 | 8.3054 | 6.549 | 6.549 | 6.581 | 6.541 | 6.723 | 570,062 | 6.5693 | -1.55% |
| 2024-11-15 | 0 | 8.410 | 8.350 | 8.410 | 8.270 | 8.440 | 647,000 | 5,405,070 | 8.3540 | 6.652 | 6.605 | 6.652 | 6.541 | 6.676 | 817,987 | 6.6078 | 0.96% |
| 2024-11-14 | 0 | 8.330 | 8.330 | 8.370 | 8.180 | 8.420 | 1,553,000 | 12,861,027 | 8.2814 | 6.589 | 6.589 | 6.620 | 6.470 | 6.660 | 1,963,422 | 6.5503 | -1.54% |
| 2024-11-13 | 0 | 8.460 | 8.450 | 8.520 | 8.380 | 8.730 | 1,202,000 | 10,195,750 | 8.4823 | 6.692 | 6.684 | 6.739 | 6.628 | 6.905 | 1,519,661 | 6.7092 | -3.20% |
| 2024-11-12 | 0 | 8.740 | 8.730 | 8.740 | 8.630 | 8.790 | 819,000 | 7,141,300 | 8.7195 | 6.913 | 6.905 | 6.913 | 6.826 | 6.953 | 1,035,443 | 6.8969 | -0.68% |
| 2024-11-11 | 0 | 8.800 | 8.780 | 8.800 | 8.690 | 9.000 | 1,547,000 | 13,636,280 | 8.8147 | 6.961 | 6.945 | 6.961 | 6.873 | 7.119 | 1,955,836 | 6.9721 | -1.01% |
| 2024-11-08 | 0 | 8.890 | 8.840 | 8.890 | 8.760 | 9.420 | 1,317,000 | 11,878,944 | 9.0197 | 7.032 | 6.992 | 7.032 | 6.929 | 7.451 | 1,665,053 | 7.1343 | -3.79% |
| 2024-11-07 | 0 | 9.240 | 9.230 | 9.270 | 9.150 | 9.270 | 518,000 | 4,773,485 | 9.2152 | 7.309 | 7.301 | 7.332 | 7.237 | 7.332 | 654,895 | 7.2889 | 0.43% |
| 2024-11-06 | 0 | 9.200 | 9.160 | 9.200 | 9.100 | 9.300 | 498,000 | 4,589,770 | 9.2164 | 7.277 | 7.245 | 7.277 | 7.198 | 7.356 | 629,610 | 7.2899 | -0.54% |
| 2024-11-05 | 0 | 9.250 | 9.250 | 9.270 | 9.080 | 9.320 | 1,032,000 | 9,517,085 | 9.2220 | 7.316 | 7.316 | 7.332 | 7.182 | 7.372 | 1,304,734 | 7.2943 | 1.09% |
| 2024-11-04 | 0 | 9.150 | 9.150 | 9.200 | 9.010 | 9.290 | 684,400 | 6,229,865 | 9.1027 | 7.237 | 7.237 | 7.277 | 7.127 | 7.348 | 865,271 | 7.1999 | -0.87% |
| 2024-11-01 | 0 | 9.230 | 9.220 | 9.230 | 9.200 | 9.370 | 392,000 | 3,632,205 | 9.2658 | 7.301 | 7.293 | 7.301 | 7.277 | 7.411 | 495,597 | 7.3290 | 0.33% |
| 2024-10-31 | 0 | 9.200 | 9.200 | 9.220 | 9.160 | 9.310 | 419,701 | 3,868,990 | 9.2184 | 7.277 | 7.277 | 7.293 | 7.245 | 7.364 | 530,618 | 7.2915 | 0.11% |
| 2024-10-30 | 0 | 9.190 | 9.180 | 9.190 | 9.150 | 9.500 | 693,701 | 6,436,034 | 9.2778 | 7.269 | 7.261 | 7.269 | 7.237 | 7.514 | 877,030 | 7.3384 | -3.06% |
| 2024-10-29 | 0 | 9.480 | 9.470 | 9.480 | 9.450 | 9.720 | 366,000 | 3,492,761 | 9.5431 | 7.498 | 7.490 | 7.498 | 7.475 | 7.688 | 462,725 | 7.5482 | -2.37% |
| 2024-10-28 | 0 | 9.710 | 9.700 | 9.720 | 9.520 | 9.850 | 715,000 | 6,974,198 | 9.7541 | 7.680 | 7.672 | 7.688 | 7.530 | 7.791 | 903,958 | 7.7152 | 1.68% |
| 2024-10-25 | 0 | 9.550 | 9.470 | 9.550 | 9.400 | 9.620 | 702,000 | 6,680,560 | 9.5165 | 7.554 | 7.490 | 7.554 | 7.435 | 7.609 | 887,522 | 7.5272 | 1.17% |
| 2024-10-24 | 0 | 9.440 | 9.400 | 9.440 | 9.400 | 9.650 | 682,000 | 6,448,980 | 9.4560 | 7.467 | 7.435 | 7.467 | 7.435 | 7.633 | 862,237 | 7.4794 | -3.08% |
| 2024-10-23 | 0 | 9.740 | 9.720 | 9.740 | 9.590 | 9.810 | 603,000 | 5,857,010 | 9.7131 | 7.704 | 7.688 | 7.704 | 7.585 | 7.759 | 762,359 | 7.6827 | 0.00% |
| 2024-10-22 | 0 | 9.740 | 9.720 | 9.740 | 9.640 | 9.900 | 936,000 | 9,149,057 | 9.7746 | 7.704 | 7.688 | 7.704 | 7.625 | 7.831 | 1,183,363 | 7.7314 | 2.10% |
| 2024-10-21 | 0 | 9.540 | 9.540 | 9.600 | 9.510 | 9.900 | 1,154,000 | 11,192,690 | 9.6990 | 7.546 | 7.546 | 7.593 | 7.522 | 7.831 | 1,458,976 | 7.6716 | -3.54% |
| 2024-10-18 | 0 | 9.890 | 9.890 | 9.910 | 9.550 | 9.930 | 1,342,000 | 13,153,007 | 9.8010 | 7.823 | 7.823 | 7.838 | 7.554 | 7.854 | 1,696,660 | 7.7523 | 4.11% |
| 2024-10-17 | 0 | 9.500 | 9.500 | 9.510 | 9.480 | 9.840 | 1,564,000 | 14,967,339 | 9.5699 | 7.514 | 7.514 | 7.522 | 7.498 | 7.783 | 1,977,329 | 7.5695 | 0.11% |
| 2024-10-16 | 0 | 9.490 | 9.480 | 9.490 | 9.330 | 9.760 | 1,268,000 | 12,094,537 | 9.5383 | 7.506 | 7.498 | 7.506 | 7.380 | 7.720 | 1,603,103 | 7.5445 | -1.45% |
| 2024-10-15 | 0 | 9.630 | 9.520 | 9.630 | 9.470 | 9.810 | 1,592,516 | 15,285,246 | 9.5982 | 7.617 | 7.530 | 7.617 | 7.490 | 7.759 | 2,013,381 | 7.5918 | 1.05% |
| 2024-10-14 | 0 | 9.530 | 9.530 | 9.560 | 9.240 | 9.710 | 1,848,000 | 17,579,760 | 9.5129 | 7.538 | 7.538 | 7.562 | 7.309 | 7.680 | 2,336,384 | 7.5243 | -2.16% |
| 2024-10-10 | 0 | 9.740 | 9.720 | 9.780 | 9.670 | 10.08 | 2,016,000 | 20,017,585 | 9.9294 | 7.704 | 7.688 | 7.736 | 7.649 | 7.973 | 2,548,782 | 7.8538 | 0.41% |
| 2024-10-09 | 0 | 9.700 | 9.680 | 9.720 | 9.150 | 9.770 | 3,953,000 | 37,832,720 | 9.5706 | 7.672 | 7.657 | 7.688 | 7.237 | 7.728 | 4,997,686 | 7.5700 | 2.00% |
| 2024-10-08 | 0 | 9.510 | 9.510 | 9.520 | 9.500 | 10.32 | 5,452,000 | 53,708,790 | 9.8512 | 7.522 | 7.522 | 7.530 | 7.514 | 8.163 | 6,892,837 | 7.7920 | -4.04% |
| 2024-10-07 | 0 | 9.910 | 9.910 | 9.930 | 9.450 | 9.950 | 1,567,002 | 15,269,542 | 9.7444 | 7.838 | 7.838 | 7.854 | 7.475 | 7.870 | 1,981,124 | 7.7075 | 4.54% |
| 2024-10-04 | 0 | 9.480 | 9.430 | 9.490 | 9.000 | 9.490 | 1,867,000 | 17,114,220 | 9.1667 | 7.498 | 7.459 | 7.506 | 7.119 | 7.506 | 2,360,405 | 7.2505 | 3.72% |
| 2024-10-03 | 0 | 9.140 | 9.080 | 9.140 | 8.910 | 9.500 | 832,000 | 7,586,529 | 9.1184 | 7.229 | 7.182 | 7.229 | 7.048 | 7.514 | 1,051,878 | 7.2124 | -1.72% |
| 2024-10-02 | 0 | 9.300 | 9.230 | 9.310 | 8.820 | 9.480 | 1,254,148 | 11,589,039 | 9.2406 | 7.356 | 7.301 | 7.364 | 6.976 | 7.498 | 1,585,590 | 7.3090 | 0.22% |
| 2024-09-30 | 0 | 9.280 | 9.200 | 9.300 | 8.880 | 9.410 | 2,251,000 | 20,801,470 | 9.2410 | 7.340 | 7.277 | 7.356 | 7.024 | 7.443 | 2,845,887 | 7.3093 | 4.62% |
| 2024-09-27 | 0 | 8.870 | 8.870 | 8.900 | 8.570 | 8.950 | 1,248,000 | 10,999,191 | 8.8135 | 7.016 | 7.016 | 7.040 | 6.779 | 7.079 | 1,577,818 | 6.9711 | 3.50% |
| 2024-09-26 | 0 | 8.570 | 8.500 | 8.570 | 8.300 | 8.590 | 1,009,000 | 8,556,650 | 8.4803 | 6.779 | 6.723 | 6.779 | 6.565 | 6.794 | 1,275,655 | 6.7077 | 2.88% |
| 2024-09-25 | 0 | 8.330 | 8.330 | 8.350 | 8.280 | 8.470 | 893,000 | 7,488,985 | 8.3863 | 6.589 | 6.589 | 6.605 | 6.549 | 6.699 | 1,128,999 | 6.6333 | 1.59% |
| 2024-09-24 | 0 | 8.200 | 8.180 | 8.200 | 7.970 | 8.200 | 667,001 | 5,418,908 | 8.1243 | 6.486 | 6.470 | 6.486 | 6.304 | 6.486 | 843,274 | 6.4260 | 3.40% |
| 2024-09-23 | 0 | 7.930 | 7.930 | 7.960 | 7.910 | 8.150 | 580,001 | 4,638,753 | 7.9978 | 6.272 | 6.272 | 6.296 | 6.257 | 6.446 | 733,282 | 6.3260 | -0.88% |
| 2024-09-20 | 0 | 8.000 | 7.980 | 8.000 | 7.820 | 8.000 | 1,368,000 | 10,809,680 | 7.9018 | 6.328 | 6.312 | 6.328 | 6.185 | 6.328 | 1,729,531 | 6.2501 | 1.78% |
| 2024-09-19 | 0 | 7.860 | 7.850 | 7.860 | 7.800 | 8.090 | 2,420,330 | 19,213,462 | 7.9384 | 6.217 | 6.209 | 6.217 | 6.170 | 6.399 | 3,059,967 | 6.2790 | 0.77% |
| 2024-09-17 | 0 | 7.800 | 7.800 | 7.840 | 7.790 | 8.010 | 216,000 | 1,700,980 | 7.8749 | 6.170 | 6.170 | 6.201 | 6.162 | 6.336 | 273,084 | 6.2288 | -2.13% |
| 2024-09-16 | 0 | 7.970 | 7.930 | 8.010 | 7.890 | 8.120 | 176,000 | 1,403,930 | 7.9769 | 6.304 | 6.272 | 6.336 | 6.241 | 6.423 | 222,513 | 6.3094 | 0.00% |
| 2024-09-13 | 0 | 7.970 | 7.970 | 8.000 | 7.960 | 8.250 | 314,100 | 2,537,197 | 8.0777 | 6.304 | 6.304 | 6.328 | 6.296 | 6.525 | 397,109 | 6.3892 | -1.97% |
| 2024-09-12 | 0 | 8.130 | 8.060 | 8.130 | 7.960 | 8.190 | 1,494,000 | 12,041,010 | 8.0596 | 6.431 | 6.375 | 6.431 | 6.296 | 6.478 | 1,888,830 | 6.3749 | 1.88% |
| 2024-09-11 | 0 | 7.980 | 7.980 | 8.000 | 7.900 | 8.050 | 875,000 | 6,972,056 | 7.9681 | 6.312 | 6.312 | 6.328 | 6.249 | 6.367 | 1,106,242 | 6.3025 | -0.99% |
| 2024-09-10 | 0 | 8.060 | 8.010 | 8.060 | 7.960 | 8.210 | 407,000 | 3,269,280 | 8.0326 | 6.375 | 6.336 | 6.375 | 6.296 | 6.494 | 514,561 | 6.3535 | -1.23% |
| 2024-09-09 | 0 | 8.280 | 8.280 | 8.340 | 8.130 | 8.420 | 1,059,271 | 8,749,348 | 8.2598 | 6.454 | 6.454 | 6.501 | 6.337 | 6.563 | 1,358,906 | 6.4385 | -2.36% |
| 2024-09-05 | 0 | 8.480 | 8.480 | 8.550 | 8.400 | 8.600 | 861,000 | 7,336,190 | 8.5205 | 6.610 | 6.610 | 6.665 | 6.548 | 6.704 | 1,104,550 | 6.6418 | 0.95% |
| 2024-09-04 | 0 | 8.400 | 8.400 | 8.410 | 8.270 | 8.450 | 535,000 | 4,469,765 | 8.3547 | 6.548 | 6.548 | 6.556 | 6.446 | 6.587 | 686,335 | 6.5125 | -1.18% |
| 2024-09-03 | 0 | 8.500 | 8.430 | 8.500 | 8.350 | 8.850 | 927,000 | 7,905,440 | 8.5280 | 6.626 | 6.571 | 6.626 | 6.509 | 6.899 | 1,189,220 | 6.6476 | -3.08% |
| 2024-09-02 | 0 | 8.770 | 8.720 | 8.790 | 8.680 | 9.100 | 927,000 | 8,164,135 | 8.8070 | 6.836 | 6.797 | 6.852 | 6.766 | 7.093 | 1,189,220 | 6.8651 | 0.23% |
| 2024-08-30 | 0 | 8.750 | 8.750 | 8.760 | 8.540 | 8.990 | 1,714,000 | 15,046,638 | 8.7787 | 6.821 | 6.821 | 6.828 | 6.657 | 7.008 | 2,198,838 | 6.8430 | 1.39% |
| 2024-08-29 | 0 | 8.630 | 8.630 | 8.660 | 7.880 | 8.830 | 3,085,000 | 26,314,720 | 8.5299 | 6.727 | 6.727 | 6.750 | 6.142 | 6.883 | 3,957,651 | 6.6491 | 7.07% |
| 2024-08-28 | 0 | 8.060 | 8.040 | 8.080 | 7.970 | 8.230 | 498,000 | 4,021,730 | 8.0758 | 6.283 | 6.267 | 6.298 | 6.213 | 6.415 | 638,869 | 6.2951 | -1.83% |
| 2024-08-27 | 0 | 8.210 | 8.200 | 8.270 | 7.990 | 8.300 | 446,000 | 3,632,140 | 8.1438 | 6.400 | 6.392 | 6.446 | 6.228 | 6.470 | 572,160 | 6.3481 | 0.74% |
| 2024-08-26 | 0 | 8.150 | 8.130 | 8.150 | 8.050 | 8.230 | 240,000 | 1,958,850 | 8.1619 | 6.353 | 6.337 | 6.353 | 6.275 | 6.415 | 307,889 | 6.3622 | 0.99% |
| 2024-08-23 | 0 | 8.070 | 8.070 | 8.100 | 8.070 | 8.200 | 310,000 | 2,522,170 | 8.1360 | 6.291 | 6.291 | 6.314 | 6.291 | 6.392 | 397,689 | 6.3421 | -1.94% |
| 2024-08-22 | 0 | 8.230 | 8.210 | 8.230 | 8.200 | 8.370 | 215,000 | 1,779,675 | 8.2776 | 6.415 | 6.400 | 6.415 | 6.392 | 6.524 | 275,817 | 6.4524 | -1.20% |
| 2024-08-21 | 0 | 8.330 | 8.270 | 8.340 | 8.160 | 8.420 | 709,000 | 5,879,010 | 8.2920 | 6.493 | 6.446 | 6.501 | 6.361 | 6.563 | 909,554 | 6.4636 | 0.85% |
| 2024-08-20 | 0 | 8.260 | 8.250 | 8.340 | 8.150 | 8.370 | 539,000 | 4,457,470 | 8.2699 | 6.439 | 6.431 | 6.501 | 6.353 | 6.524 | 691,466 | 6.4464 | -0.60% |
| 2024-08-19 | 0 | 8.310 | 8.280 | 8.310 | 8.100 | 8.450 | 1,376,000 | 11,464,618 | 8.3318 | 6.478 | 6.454 | 6.478 | 6.314 | 6.587 | 1,765,228 | 6.4947 | 1.59% |
| 2024-08-16 | 0 | 8.180 | 8.160 | 8.190 | 8.000 | 8.270 | 713,000 | 5,814,325 | 8.1547 | 6.376 | 6.361 | 6.384 | 6.236 | 6.446 | 914,686 | 6.3566 | 2.51% |
| 2024-08-15 | 0 | 7.980 | 7.950 | 8.010 | 7.940 | 8.130 | 184,000 | 1,474,220 | 8.0121 | 6.220 | 6.197 | 6.244 | 6.189 | 6.337 | 236,048 | 6.2454 | -1.60% |
| 2024-08-14 | 0 | 8.110 | 8.000 | 8.120 | 7.940 | 8.110 | 180,000 | 1,443,660 | 8.0203 | 6.322 | 6.236 | 6.330 | 6.189 | 6.322 | 230,916 | 6.2519 | 0.12% |
| 2024-08-13 | 0 | 8.100 | 8.090 | 8.190 | 8.000 | 8.180 | 431,307 | 3,478,502 | 8.0650 | 6.314 | 6.306 | 6.384 | 6.236 | 6.376 | 553,310 | 6.2867 | -0.49% |
| 2024-08-12 | 0 | 8.140 | 8.110 | 8.140 | 7.860 | 8.280 | 809,000 | 6,586,020 | 8.1409 | 6.345 | 6.322 | 6.345 | 6.127 | 6.454 | 1,037,841 | 6.3459 | 3.56% |
| 2024-08-09 | 0 | 7.860 | 7.820 | 7.860 | 7.710 | 7.870 | 1,300,000 | 10,148,435 | 7.8065 | 6.127 | 6.096 | 6.127 | 6.010 | 6.135 | 1,667,730 | 6.0852 | 2.21% |
| 2024-08-08 | 0 | 7.690 | 7.690 | 7.700 | 7.620 | 7.950 | 657,000 | 5,062,450 | 7.7054 | 5.994 | 5.994 | 6.002 | 5.940 | 6.197 | 842,845 | 6.0064 | -1.66% |
| 2024-08-07 | 0 | 7.820 | 7.790 | 7.820 | 7.730 | 8.040 | 876,000 | 6,858,989 | 7.8299 | 6.096 | 6.072 | 6.096 | 6.026 | 6.267 | 1,123,793 | 6.1034 | -0.38% |
| 2024-08-06 | 0 | 7.850 | 7.800 | 7.850 | 7.710 | 8.000 | 1,736,000 | 13,550,622 | 7.8057 | 6.119 | 6.080 | 6.119 | 6.010 | 6.236 | 2,227,061 | 6.0845 | -0.63% |
| 2024-08-05 | 0 | 7.900 | 7.800 | 7.900 | 7.760 | 8.140 | 562,000 | 4,431,525 | 7.8853 | 6.158 | 6.080 | 6.158 | 6.049 | 6.345 | 720,972 | 6.1466 | -2.95% |
| 2024-08-02 | 0 | 8.140 | 8.070 | 8.140 | 7.950 | 8.260 | 207,000 | 1,676,060 | 8.0969 | 6.345 | 6.291 | 6.345 | 6.197 | 6.439 | 265,554 | 6.3116 | -0.12% |
| 2024-08-01 | 0 | 8.150 | 8.040 | 8.150 | 8.070 | 8.290 | 503,000 | 4,122,860 | 8.1965 | 6.353 | 6.267 | 6.353 | 6.291 | 6.462 | 645,283 | 6.3892 | 0.99% |
| 2024-07-31 | 0 | 8.070 | 8.070 | 8.200 | 7.860 | 8.180 | 288,000 | 2,317,929 | 8.0484 | 6.291 | 6.291 | 6.392 | 6.127 | 6.376 | 369,466 | 6.2737 | 2.93% |
| 2024-07-30 | 0 | 7.840 | 7.840 | 7.880 | 7.830 | 7.990 | 146,000 | 1,153,135 | 7.8982 | 6.111 | 6.111 | 6.142 | 6.104 | 6.228 | 187,299 | 6.1567 | -3.21% |
| 2024-07-29 | 0 | 8.100 | 8.040 | 8.100 | 8.010 | 8.180 | 248,000 | 2,007,750 | 8.0958 | 6.314 | 6.267 | 6.314 | 6.244 | 6.376 | 318,152 | 6.3107 | 1.63% |
| 2024-07-26 | 0 | 7.970 | 7.970 | 8.020 | 7.900 | 8.040 | 252,000 | 2,007,001 | 7.9643 | 6.213 | 6.213 | 6.252 | 6.158 | 6.267 | 323,283 | 6.2082 | 1.40% |
| 2024-07-25 | 0 | 7.860 | 7.790 | 7.860 | 7.760 | 8.060 | 188,000 | 1,473,560 | 7.8381 | 6.127 | 6.072 | 6.127 | 6.049 | 6.283 | 241,179 | 6.1098 | -0.13% |
| 2024-07-24 | 0 | 7.870 | 7.860 | 7.940 | 7.810 | 7.940 | 164,000 | 1,290,557 | 7.8693 | 6.135 | 6.127 | 6.189 | 6.088 | 6.189 | 210,391 | 6.1341 | -0.25% |
| 2024-07-23 | 0 | 7.890 | 7.880 | 7.910 | 7.870 | 8.150 | 421,000 | 3,354,656 | 7.9683 | 6.150 | 6.142 | 6.166 | 6.135 | 6.353 | 540,088 | 6.2113 | -0.38% |
| 2024-07-22 | 0 | 7.920 | 7.910 | 7.980 | 7.760 | 7.990 | 478,000 | 3,772,479 | 7.8922 | 6.174 | 6.166 | 6.220 | 6.049 | 6.228 | 613,211 | 6.1520 | -0.75% |
| 2024-07-19 | 0 | 7.980 | 7.960 | 7.990 | 7.920 | 8.100 | 1,230,000 | 9,848,508 | 8.0069 | 6.220 | 6.205 | 6.228 | 6.174 | 6.314 | 1,577,929 | 6.2414 | -0.37% |
| 2024-07-18 | 0 | 8.010 | 8.010 | 8.090 | 7.870 | 8.090 | 534,000 | 4,257,460 | 7.9728 | 6.244 | 6.244 | 6.306 | 6.135 | 6.306 | 685,052 | 6.2148 | 0.75% |
| 2024-07-17 | 0 | 7.950 | 7.950 | 7.980 | 7.890 | 8.020 | 592,000 | 4,700,650 | 7.9403 | 6.197 | 6.197 | 6.220 | 6.150 | 6.252 | 759,459 | 6.1895 | -0.25% |
| 2024-07-16 | 0 | 7.970 | 7.920 | 7.970 | 7.890 | 8.070 | 370,000 | 2,948,230 | 7.9682 | 6.213 | 6.174 | 6.213 | 6.150 | 6.291 | 474,662 | 6.2112 | -0.87% |
| 2024-07-15 | 0 | 8.040 | 8.040 | 8.120 | 8.000 | 8.160 | 304,000 | 2,444,171 | 8.0400 | 6.267 | 6.267 | 6.330 | 6.236 | 6.361 | 389,992 | 6.2672 | -1.47% |
| 2024-07-12 | 0 | 8.160 | 8.160 | 8.210 | 8.100 | 8.300 | 422,000 | 3,446,340 | 8.1667 | 6.361 | 6.361 | 6.400 | 6.314 | 6.470 | 541,371 | 6.3660 | -0.12% |
| 2024-07-11 | 0 | 8.170 | 8.090 | 8.170 | 7.950 | 8.190 | 579,000 | 4,655,420 | 8.0404 | 6.369 | 6.306 | 6.369 | 6.197 | 6.384 | 742,781 | 6.2676 | 2.64% |
| 2024-07-10 | 0 | 7.960 | 7.950 | 8.070 | 7.900 | 8.230 | 466,000 | 3,749,027 | 8.0451 | 6.205 | 6.197 | 6.291 | 6.158 | 6.415 | 597,817 | 6.2712 | -3.05% |
| 2024-07-09 | 0 | 8.210 | 8.170 | 8.270 | 8.000 | 8.350 | 417,000 | 3,407,760 | 8.1721 | 6.400 | 6.369 | 6.446 | 6.236 | 6.509 | 534,956 | 6.3702 | 0.12% |
| 2024-07-08 | 0 | 8.200 | 8.200 | 8.250 | 8.100 | 8.310 | 380,000 | 3,111,760 | 8.1888 | 6.392 | 6.392 | 6.431 | 6.314 | 6.478 | 487,490 | 6.3832 | -2.15% |
| 2024-07-05 | 0 | 8.380 | 8.380 | 8.480 | 8.270 | 8.480 | 317,000 | 2,661,970 | 8.3974 | 6.532 | 6.532 | 6.610 | 6.446 | 6.610 | 406,670 | 6.5458 | 0.60% |
| 2024-07-04 | 0 | 8.330 | 8.330 | 8.390 | 8.250 | 8.430 | 481,000 | 4,021,670 | 8.3611 | 6.493 | 6.493 | 6.540 | 6.431 | 6.571 | 617,060 | 6.5175 | 0.85% |
| 2024-07-03 | 0 | 8.260 | 8.260 | 8.300 | 8.000 | 8.330 | 821,000 | 6,754,260 | 8.2269 | 6.439 | 6.439 | 6.470 | 6.236 | 6.493 | 1,053,236 | 6.4129 | 1.35% |
| 2024-07-02 | 0 | 8.150 | 8.080 | 8.150 | 7.670 | 8.160 | 1,157,000 | 9,320,290 | 8.0556 | 6.353 | 6.298 | 6.353 | 5.979 | 6.361 | 1,484,280 | 6.2793 | 5.98% |
| 2024-06-28 | 0 | 7.690 | 7.690 | 7.700 | 7.650 | 7.840 | 1,036,000 | 8,010,600 | 7.7322 | 5.994 | 5.994 | 6.002 | 5.963 | 6.111 | 1,329,052 | 6.0273 | -1.79% |
| 2024-06-27 | 0 | 7.830 | 7.800 | 7.840 | 7.690 | 7.930 | 511,000 | 3,971,875 | 7.7727 | 6.104 | 6.080 | 6.111 | 5.994 | 6.181 | 655,546 | 6.0589 | -1.26% |
| 2024-06-26 | 0 | 7.930 | 7.920 | 8.010 | 7.660 | 8.060 | 1,035,000 | 8,202,700 | 7.9253 | 6.181 | 6.174 | 6.244 | 5.971 | 6.283 | 1,327,770 | 6.1778 | 2.06% |
| 2024-06-25 | 0 | 7.770 | 7.770 | 7.800 | 7.690 | 7.880 | 700,000 | 5,440,649 | 7.7724 | 6.057 | 6.057 | 6.080 | 5.994 | 6.142 | 898,008 | 6.0586 | -0.51% |
| 2024-06-24 | 0 | 7.810 | 7.790 | 7.860 | 7.580 | 8.100 | 1,199,000 | 9,301,380 | 7.7576 | 6.088 | 6.072 | 6.127 | 5.909 | 6.314 | 1,538,160 | 6.0471 | -3.94% |
| 2024-06-21 | 0 | 8.130 | 8.100 | 8.130 | 8.000 | 8.170 | 824,000 | 6,677,420 | 8.1037 | 6.337 | 6.314 | 6.337 | 6.236 | 6.369 | 1,057,084 | 6.3168 | 1.63% |
| 2024-06-20 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.300 | 427,000 | 3,477,200 | 8.1433 | 6.236 | 6.228 | 6.236 | 6.228 | 6.470 | 547,785 | 6.3477 | -2.20% |
| 2024-06-19 | 0 | 8.180 | 8.170 | 8.190 | 7.980 | 8.260 | 646,000 | 5,266,200 | 8.1520 | 6.376 | 6.369 | 6.384 | 6.220 | 6.439 | 828,733 | 6.3545 | 2.76% |
| 2024-06-18 | 0 | 7.960 | 7.950 | 8.040 | 7.840 | 8.010 | 424,000 | 3,369,370 | 7.9466 | 6.205 | 6.197 | 6.267 | 6.111 | 6.244 | 543,937 | 6.1944 | 1.02% |
| 2024-06-17 | 0 | 7.880 | 7.880 | 7.920 | 7.800 | 8.010 | 238,000 | 1,879,860 | 7.8986 | 6.142 | 6.142 | 6.174 | 6.080 | 6.244 | 305,323 | 6.1570 | -1.25% |
| 2024-06-14 | 0 | 7.980 | 7.930 | 7.980 | 7.780 | 8.010 | 591,000 | 4,650,879 | 7.8695 | 6.220 | 6.181 | 6.220 | 6.065 | 6.244 | 758,176 | 6.1343 | 1.27% |
| 2024-06-13 | 0 | 7.880 | 7.850 | 7.880 | 7.820 | 8.070 | 647,000 | 5,115,570 | 7.9066 | 6.142 | 6.119 | 6.142 | 6.096 | 6.291 | 830,016 | 6.1632 | -1.25% |
| 2024-06-12 | 0 | 7.980 | 7.980 | 8.000 | 7.840 | 8.050 | 1,401,000 | 11,168,959 | 7.9721 | 6.220 | 6.220 | 6.236 | 6.111 | 6.275 | 1,797,300 | 6.2143 | -0.99% |
| 2024-06-11 | 0 | 8.060 | 8.050 | 8.100 | 7.910 | 8.250 | 1,390,000 | 11,105,776 | 7.9898 | 6.283 | 6.275 | 6.314 | 6.166 | 6.431 | 1,783,188 | 6.2280 | -2.07% |
| 2024-06-07 | 0 | 8.230 | 8.230 | 8.270 | 8.220 | 8.390 | 329,000 | 2,723,910 | 8.2794 | 6.415 | 6.415 | 6.446 | 6.408 | 6.540 | 422,064 | 6.4538 | -1.20% |
| 2024-06-06 | 0 | 8.330 | 8.280 | 8.330 | 8.210 | 8.460 | 789,000 | 6,530,280 | 8.2767 | 6.493 | 6.454 | 6.493 | 6.400 | 6.595 | 1,012,184 | 6.4517 | -0.12% |
| 2024-06-05 | 0 | 8.340 | 8.340 | 8.380 | 8.300 | 8.590 | 1,121,000 | 9,426,016 | 8.4086 | 6.501 | 6.501 | 6.532 | 6.470 | 6.696 | 1,438,096 | 6.5545 | -1.53% |
| 2024-06-04 | 0 | 8.470 | 8.470 | 8.480 | 8.450 | 8.720 | 410,000 | 3,498,170 | 8.5321 | 6.602 | 6.602 | 6.610 | 6.587 | 6.797 | 525,976 | 6.6508 | -1.28% |
| 2024-06-03 | 0 | 8.580 | 8.520 | 8.600 | 8.400 | 8.740 | 568,000 | 4,899,290 | 8.6255 | 6.688 | 6.641 | 6.704 | 6.548 | 6.813 | 728,670 | 6.7236 | 2.63% |
| 2024-05-31 | 0 | 8.360 | 8.360 | 8.400 | 8.360 | 8.640 | 941,000 | 7,955,480 | 8.4543 | 6.517 | 6.517 | 6.548 | 6.517 | 6.735 | 1,207,180 | 6.5901 | -1.42% |
| 2024-05-30 | 0 | 8.480 | 8.430 | 8.500 | 8.440 | 8.630 | 222,000 | 1,887,240 | 8.5011 | 6.610 | 6.571 | 6.626 | 6.579 | 6.727 | 284,797 | 6.6266 | -0.24% |
| 2024-05-29 | 0 | 8.500 | 8.470 | 8.500 | 8.460 | 8.730 | 1,082,000 | 9,275,218 | 8.5723 | 6.626 | 6.602 | 6.626 | 6.595 | 6.805 | 1,388,064 | 6.6821 | -2.75% |
| 2024-05-28 | 0 | 8.740 | 8.740 | 8.760 | 8.690 | 8.930 | 427,000 | 3,755,490 | 8.7951 | 6.813 | 6.813 | 6.828 | 6.774 | 6.961 | 547,785 | 6.8558 | -1.58% |
| 2024-05-27 | 0 | 8.880 | 8.880 | 8.950 | 8.720 | 9.030 | 736,000 | 6,514,790 | 8.8516 | 6.922 | 6.922 | 6.977 | 6.797 | 7.039 | 944,192 | 6.8999 | -0.89% |
| 2024-05-24 | 0 | 8.960 | 8.950 | 9.020 | 8.910 | 9.120 | 598,000 | 5,386,800 | 9.0080 | 6.984 | 6.977 | 7.031 | 6.945 | 7.109 | 767,156 | 7.0218 | -0.44% |
| 2024-05-23 | 0 | 9.000 | 8.970 | 9.000 | 8.950 | 9.210 | 490,000 | 4,436,390 | 9.0539 | 7.016 | 6.992 | 7.016 | 6.977 | 7.179 | 628,606 | 7.0575 | -2.07% |
| 2024-05-22 | 0 | 9.190 | 9.170 | 9.190 | 8.970 | 9.710 | 480,000 | 4,393,263 | 9.1526 | 7.164 | 7.148 | 7.164 | 6.992 | 7.569 | 615,777 | 7.1345 | 2.22% |
| 2024-05-21 | 0 | 8.990 | 8.930 | 9.040 | 8.910 | 9.370 | 729,000 | 6,574,360 | 9.0183 | 7.008 | 6.961 | 7.047 | 6.945 | 7.304 | 935,212 | 7.0298 | -4.06% |
| 2024-05-20 | 0 | 9.370 | 9.370 | 9.400 | 9.310 | 9.560 | 463,000 | 4,352,819 | 9.4013 | 7.304 | 7.304 | 7.327 | 7.257 | 7.452 | 593,968 | 7.3284 | -1.16% |
| 2024-05-17 | 0 | 9.480 | 9.440 | 9.480 | 9.360 | 9.630 | 816,000 | 7,762,700 | 9.5131 | 7.390 | 7.359 | 7.390 | 7.296 | 7.507 | 1,046,821 | 7.4155 | 0.11% |
| 2024-05-16 | 0 | 9.470 | 9.410 | 9.470 | 9.350 | 9.900 | 1,229,500 | 11,714,595 | 9.5279 | 7.382 | 7.335 | 7.382 | 7.288 | 7.717 | 1,577,288 | 7.4271 | -4.25% |
| 2024-05-14 | 0 | 9.890 | 9.860 | 9.890 | 9.700 | 10.02 | 791,000 | 7,805,770 | 9.8682 | 7.709 | 7.686 | 7.709 | 7.561 | 7.811 | 1,014,750 | 7.6923 | 1.44% |
| 2024-05-13 | 0 | 9.750 | 9.740 | 9.750 | 9.510 | 9.800 | 651,000 | 6,309,325 | 9.6917 | 7.600 | 7.592 | 7.600 | 7.413 | 7.639 | 835,148 | 7.5547 | 1.04% |
| 2024-05-10 | 0 | 9.650 | 9.650 | 9.700 | 9.480 | 9.740 | 894,000 | 8,625,980 | 9.6487 | 7.522 | 7.522 | 7.561 | 7.390 | 7.592 | 1,146,885 | 7.5212 | 2.99% |
| 2024-05-09 | 0 | 9.370 | 9.370 | 9.420 | 9.220 | 9.450 | 535,000 | 5,017,630 | 9.3787 | 7.304 | 7.304 | 7.343 | 7.187 | 7.366 | 686,335 | 7.3108 | 1.96% |
| 2024-05-08 | 0 | 9.190 | 9.190 | 9.200 | 9.160 | 9.300 | 369,000 | 3,402,950 | 9.2221 | 7.164 | 7.164 | 7.171 | 7.140 | 7.249 | 473,379 | 7.1886 | -0.43% |
| 2024-05-07 | 0 | 9.230 | 9.180 | 9.230 | 8.900 | 9.230 | 954,000 | 8,637,138 | 9.0536 | 7.195 | 7.156 | 7.195 | 6.938 | 7.195 | 1,223,857 | 7.0573 | 0.98% |
| 2024-05-06 | 0 | 9.140 | 9.070 | 9.140 | 9.060 | 9.450 | 1,527,000 | 14,089,790 | 9.2271 | 7.125 | 7.070 | 7.125 | 7.062 | 7.366 | 1,958,941 | 7.1926 | -1.72% |
| 2024-05-03 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.400 | 826,000 | 7,690,887 | 9.3110 | 7.249 | 7.210 | 7.249 | 7.210 | 7.327 | 1,059,650 | 7.2580 | -0.53% |
| 2024-05-02 | 0 | 9.350 | 9.320 | 9.350 | 9.220 | 9.480 | 304,000 | 2,842,463 | 9.3502 | 7.288 | 7.265 | 7.288 | 7.187 | 7.390 | 389,992 | 7.2885 | 0.97% |
| 2024-04-30 | 0 | 9.260 | 9.220 | 9.260 | 9.140 | 9.290 | 630,000 | 5,796,860 | 9.2014 | 7.218 | 7.187 | 7.218 | 7.125 | 7.242 | 808,208 | 7.1725 | 0.54% |
| 2024-04-29 | 0 | 9.210 | 9.210 | 9.270 | 9.150 | 9.360 | 498,000 | 4,614,960 | 9.2670 | 7.179 | 7.179 | 7.226 | 7.132 | 7.296 | 638,869 | 7.2236 | 0.78% |
| 2024-04-26 | 0 | 9.600 | 9.550 | 9.600 | 9.410 | 9.670 | 830,000 | 7,942,290 | 9.5690 | 7.124 | 7.087 | 7.124 | 6.983 | 7.176 | 1,118,492 | 7.1009 | 2.67% |
| 2024-04-25 | 0 | 9.350 | 9.350 | 9.360 | 9.280 | 9.540 | 536,000 | 5,031,168 | 9.3865 | 6.938 | 6.938 | 6.946 | 6.886 | 7.079 | 722,303 | 6.9654 | 0.21% |
| 2024-04-24 | 0 | 9.330 | 9.300 | 9.330 | 9.010 | 9.510 | 889,000 | 8,243,955 | 9.2733 | 6.924 | 6.901 | 6.924 | 6.686 | 7.057 | 1,198,000 | 6.8814 | 3.32% |
| 2024-04-23 | 0 | 9.030 | 9.000 | 9.030 | 8.970 | 9.160 | 533,000 | 4,815,692 | 9.0351 | 6.701 | 6.679 | 6.701 | 6.656 | 6.797 | 718,261 | 6.7047 | -0.77% |
| 2024-04-22 | 0 | 9.100 | 9.100 | 9.260 | 9.100 | 9.560 | 549,000 | 5,113,820 | 9.3148 | 6.753 | 6.753 | 6.872 | 6.753 | 7.094 | 739,822 | 6.9122 | -3.70% |
| 2024-04-19 | 0 | 9.450 | 9.300 | 9.450 | 9.050 | 9.460 | 541,000 | 4,979,790 | 9.2048 | 7.013 | 6.901 | 7.013 | 6.716 | 7.020 | 729,041 | 6.8306 | 2.38% |
| 2024-04-18 | 0 | 9.230 | 9.230 | 9.270 | 9.230 | 9.700 | 705,000 | 6,543,870 | 9.2821 | 6.849 | 6.849 | 6.879 | 6.849 | 7.198 | 950,045 | 6.8880 | -0.75% |
| 2024-04-17 | 0 | 9.300 | 9.300 | 9.380 | 9.290 | 9.510 | 535,000 | 5,026,805 | 9.3959 | 6.901 | 6.901 | 6.961 | 6.894 | 7.057 | 720,956 | 6.9724 | -0.85% |
| 2024-04-16 | 0 | 9.380 | 9.300 | 9.380 | 9.300 | 9.420 | 351,000 | 3,275,878 | 9.3330 | 6.961 | 6.901 | 6.961 | 6.901 | 6.990 | 473,001 | 6.9257 | 0.00% |
| 2024-04-15 | 0 | 9.380 | 9.380 | 9.450 | 9.250 | 9.620 | 628,000 | 5,922,570 | 9.4308 | 6.961 | 6.961 | 7.013 | 6.864 | 7.139 | 846,281 | 6.9983 | -3.60% |
| 2024-04-12 | 0 | 9.730 | 9.730 | 9.740 | 9.670 | 9.890 | 446,000 | 4,349,525 | 9.7523 | 7.220 | 7.220 | 7.228 | 7.176 | 7.339 | 601,021 | 7.2369 | -1.82% |
| 2024-04-11 | 0 | 9.910 | 9.850 | 9.910 | 9.720 | 9.910 | 695,000 | 6,827,460 | 9.8237 | 7.354 | 7.309 | 7.354 | 7.213 | 7.354 | 936,569 | 7.2899 | 0.00% |
| 2024-04-10 | 0 | 9.910 | 9.910 | 9.970 | 9.890 | 10.06 | 376,000 | 3,739,292 | 9.9449 | 7.354 | 7.354 | 7.398 | 7.339 | 7.465 | 506,691 | 7.3798 | -0.60% |
| 2024-04-09 | 0 | 9.970 | 9.940 | 10.00 | 9.750 | 10.00 | 353,000 | 3,495,840 | 9.9032 | 7.398 | 7.376 | 7.421 | 7.235 | 7.421 | 475,696 | 7.3489 | 0.71% |
| 2024-04-08 | 0 | 9.900 | 9.850 | 9.900 | 9.820 | 10.06 | 951,000 | 9,405,278 | 9.8899 | 7.346 | 7.309 | 7.346 | 7.287 | 7.465 | 1,281,550 | 7.3390 | 0.00% |
| 2024-04-05 | 0 | 9.900 | 9.880 | 9.960 | 9.880 | 10.40 | 537,000 | 5,386,620 | 10.031 | 7.346 | 7.332 | 7.391 | 7.332 | 7.718 | 723,651 | 7.4437 | -5.53% |
| 2024-04-03 | 0 | 10.48 | 10.42 | 10.48 | 10.12 | 10.58 | 1,401,250 | 14,514,426 | 10.358 | 7.777 | 7.732 | 7.777 | 7.510 | 7.851 | 1,888,298 | 7.6865 | 1.95% |
| 2024-04-02 | 0 | 10.28 | 10.24 | 10.28 | 9.730 | 10.28 | 1,625,000 | 16,385,330 | 10.083 | 7.628 | 7.599 | 7.628 | 7.220 | 7.628 | 2,189,819 | 7.4825 | 5.65% |
| 2024-03-28 | 0 | 9.730 | 9.730 | 9.810 | 9.710 | 10.18 | 669,000 | 6,639,850 | 9.9250 | 7.220 | 7.220 | 7.280 | 7.206 | 7.554 | 901,532 | 7.3651 | -2.01% |
| 2024-03-27 | 0 | 9.930 | 9.930 | 10.00 | 9.840 | 10.20 | 589,000 | 5,905,207 | 10.026 | 7.369 | 7.369 | 7.421 | 7.302 | 7.569 | 793,725 | 7.4399 | 0.61% |
| 2024-03-26 | 0 | 9.870 | 9.870 | 9.940 | 9.830 | 10.04 | 269,000 | 2,671,293 | 9.9305 | 7.324 | 7.324 | 7.376 | 7.295 | 7.450 | 362,499 | 7.3691 | -0.30% |
| 2024-03-25 | 0 | 9.900 | 9.890 | 9.980 | 9.800 | 10.34 | 847,350 | 8,492,458 | 10.022 | 7.346 | 7.339 | 7.406 | 7.272 | 7.673 | 1,141,873 | 7.4373 | -1.79% |
| 2024-03-22 | 0 | 10.08 | 10.02 | 10.10 | 9.980 | 10.36 | 505,000 | 5,077,980 | 10.055 | 7.480 | 7.436 | 7.495 | 7.406 | 7.688 | 680,528 | 7.4618 | -3.08% |
| 2024-03-21 | 0 | 10.40 | 10.28 | 10.40 | 10.18 | 10.48 | 366,000 | 3,771,180 | 10.304 | 7.718 | 7.628 | 7.718 | 7.554 | 7.777 | 493,215 | 7.6461 | 1.17% |
| 2024-03-20 | 0 | 10.28 | 10.26 | 10.28 | 10.22 | 10.58 | 532,000 | 5,521,680 | 10.379 | 7.628 | 7.614 | 7.628 | 7.584 | 7.851 | 716,913 | 7.7020 | 0.00% |
| 2024-03-19 | 0 | 10.28 | 10.26 | 10.38 | 10.06 | 10.52 | 1,525,000 | 15,650,435 | 10.263 | 7.628 | 7.614 | 7.703 | 7.465 | 7.807 | 2,055,061 | 7.6156 | -2.65% |
| 2024-03-18 | 0 | 10.56 | 10.56 | 10.64 | 10.50 | 10.72 | 1,479,000 | 15,678,220 | 10.601 | 7.836 | 7.836 | 7.896 | 7.792 | 7.955 | 1,993,073 | 7.8664 | 0.57% |
| 2024-03-15 | 0 | 10.50 | 10.50 | 10.56 | 10.06 | 10.60 | 2,242,000 | 23,302,950 | 10.394 | 7.792 | 7.792 | 7.836 | 7.465 | 7.866 | 3,021,277 | 7.7129 | 4.17% |
| 2024-03-14 | 0 | 10.08 | 10.08 | 10.10 | 9.670 | 10.10 | 3,296,390 | 32,768,928 | 9.9409 | 7.480 | 7.480 | 7.495 | 7.176 | 7.495 | 4,442,153 | 7.3768 | 5.44% |
| 2024-03-13 | 0 | 9.560 | 9.560 | 9.660 | 9.310 | 9.680 | 1,948,000 | 18,531,599 | 9.5131 | 7.094 | 7.094 | 7.168 | 6.909 | 7.183 | 2,625,088 | 7.0594 | -0.10% |
| 2024-03-12 | 0 | 9.570 | 9.560 | 9.590 | 8.760 | 9.590 | 2,297,000 | 21,503,360 | 9.3615 | 7.102 | 7.094 | 7.116 | 6.501 | 7.116 | 3,095,394 | 6.9469 | 8.75% |
| 2024-03-11 | 0 | 8.800 | 8.790 | 8.850 | 8.780 | 9.050 | 533,000 | 4,719,620 | 8.8548 | 6.530 | 6.523 | 6.567 | 6.515 | 6.716 | 718,261 | 6.5709 | -1.79% |
| 2024-03-08 | 0 | 8.960 | 8.960 | 9.000 | 8.780 | 9.330 | 3,396,000 | 30,562,140 | 8.9995 | 6.649 | 6.649 | 6.679 | 6.515 | 6.924 | 4,576,386 | 6.6782 | 2.17% |
| 2024-03-07 | 0 | 8.770 | 8.760 | 8.850 | 8.710 | 9.100 | 912,000 | 8,135,870 | 8.9209 | 6.508 | 6.501 | 6.567 | 6.463 | 6.753 | 1,228,994 | 6.6199 | 0.80% |
| 2024-03-06 | 0 | 8.700 | 8.660 | 8.700 | 8.580 | 8.750 | 1,146,000 | 9,959,017 | 8.6902 | 6.456 | 6.426 | 6.456 | 6.367 | 6.493 | 1,544,328 | 6.4488 | -1.14% |
| 2024-03-05 | 0 | 8.800 | 8.740 | 8.800 | 8.730 | 9.020 | 723,000 | 6,400,840 | 8.8532 | 6.530 | 6.486 | 6.530 | 6.478 | 6.693 | 974,301 | 6.5697 | -1.68% |
| 2024-03-04 | 0 | 8.950 | 8.950 | 9.000 | 8.710 | 9.260 | 1,206,000 | 10,872,375 | 9.0152 | 6.642 | 6.642 | 6.679 | 6.463 | 6.872 | 1,625,183 | 6.6899 | 3.83% |
| 2024-03-01 | 0 | 8.620 | 8.620 | 8.680 | 8.620 | 8.860 | 514,000 | 4,468,960 | 8.6945 | 6.397 | 6.397 | 6.441 | 6.397 | 6.575 | 692,657 | 6.4519 | -2.38% |
| 2024-02-29 | 0 | 8.830 | 8.830 | 8.890 | 8.830 | 9.010 | 897,000 | 7,964,060 | 8.8786 | 6.552 | 6.552 | 6.597 | 6.552 | 6.686 | 1,208,780 | 6.5885 | -1.78% |
| 2024-02-28 | 0 | 8.990 | 8.900 | 8.990 | 8.750 | 9.040 | 278,000 | 2,497,041 | 8.9822 | 6.671 | 6.604 | 6.671 | 6.493 | 6.708 | 374,628 | 6.6654 | 0.00% |
| 2024-02-27 | 0 | 8.990 | 8.930 | 8.990 | 8.930 | 9.190 | 275,000 | 2,479,239 | 9.0154 | 6.671 | 6.627 | 6.671 | 6.627 | 6.820 | 370,585 | 6.6901 | -0.11% |
| 2024-02-26 | 0 | 9.000 | 9.000 | 9.050 | 8.860 | 9.200 | 285,000 | 2,558,920 | 8.9787 | 6.679 | 6.679 | 6.716 | 6.575 | 6.827 | 384,061 | 6.6628 | -2.70% |
| 2024-02-23 | 0 | 9.250 | 9.180 | 9.250 | 9.010 | 9.260 | 604,000 | 5,526,990 | 9.1506 | 6.864 | 6.812 | 6.864 | 6.686 | 6.872 | 813,939 | 6.7904 | 2.55% |
| 2024-02-22 | 0 | 9.020 | 8.960 | 9.050 | 8.880 | 9.020 | 271,000 | 2,420,980 | 8.9335 | 6.693 | 6.649 | 6.716 | 6.590 | 6.693 | 365,194 | 6.6293 | 1.35% |
| 2024-02-21 | 0 | 8.900 | 8.900 | 8.910 | 8.750 | 8.920 | 472,000 | 4,166,030 | 8.8263 | 6.604 | 6.604 | 6.612 | 6.493 | 6.619 | 636,058 | 6.5498 | 0.00% |
| 2024-02-20 | 0 | 8.900 | 8.850 | 8.900 | 8.500 | 8.980 | 433,000 | 3,845,949 | 8.8821 | 6.604 | 6.567 | 6.604 | 6.308 | 6.664 | 583,503 | 6.5911 | 0.00% |
| 2024-02-19 | 0 | 8.900 | 8.870 | 8.920 | 8.400 | 8.970 | 598,000 | 5,254,590 | 8.7869 | 6.604 | 6.582 | 6.619 | 6.233 | 6.656 | 805,854 | 6.5205 | 6.46% |
| 2024-02-16 | 0 | 8.360 | 8.360 | 8.440 | 8.130 | 8.460 | 416,000 | 3,454,370 | 8.3038 | 6.204 | 6.204 | 6.263 | 6.033 | 6.278 | 560,594 | 6.1620 | 3.21% |
| 2024-02-15 | 0 | 8.100 | 8.100 | 8.130 | 7.990 | 8.140 | 124,000 | 999,390 | 8.0596 | 6.011 | 6.011 | 6.033 | 5.929 | 6.040 | 167,100 | 5.9808 | 0.87% |
| 2024-02-14 | 0 | 8.030 | 8.020 | 8.080 | 7.880 | 8.080 | 175,000 | 1,397,160 | 7.9838 | 5.959 | 5.951 | 5.996 | 5.848 | 5.996 | 235,827 | 5.9245 | 0.12% |
| 2024-02-09 | 0 | 8.020 | 7.970 | 8.020 | 7.940 | 8.100 | 177,000 | 1,415,120 | 7.9950 | 5.951 | 5.914 | 5.951 | 5.892 | 6.011 | 238,522 | 5.9329 | 0.00% |
| 2024-02-08 | 0 | 8.020 | 8.020 | 8.100 | 7.950 | 8.130 | 120,000 | 963,760 | 8.0313 | 5.951 | 5.951 | 6.011 | 5.899 | 6.033 | 161,710 | 5.9598 | -0.12% |
| 2024-02-07 | 0 | 8.030 | 8.010 | 8.050 | 7.810 | 8.140 | 414,000 | 3,325,980 | 8.0338 | 5.959 | 5.944 | 5.974 | 5.796 | 6.040 | 557,899 | 5.9616 | 0.50% |
| 2024-02-06 | 0 | 7.990 | 7.970 | 8.000 | 7.650 | 7.990 | 274,000 | 2,157,797 | 7.8752 | 5.929 | 5.914 | 5.937 | 5.677 | 5.929 | 369,237 | 5.8439 | 5.55% |
| 2024-02-05 | 0 | 7.570 | 7.570 | 7.590 | 7.510 | 7.650 | 245,000 | 1,858,295 | 7.5849 | 5.617 | 5.617 | 5.632 | 5.573 | 5.677 | 330,157 | 5.6285 | -3.07% |
| 2024-02-02 | 0 | 7.810 | 7.810 | 7.850 | 7.770 | 8.110 | 268,000 | 2,129,162 | 7.9446 | 5.796 | 5.796 | 5.825 | 5.766 | 6.018 | 361,152 | 5.8955 | 1.03% |
| 2024-02-01 | 0 | 7.730 | 7.730 | 7.870 | 7.580 | 8.070 | 444,000 | 3,483,001 | 7.8446 | 5.736 | 5.736 | 5.840 | 5.625 | 5.989 | 598,326 | 5.8212 | -2.03% |
| 2024-01-31 | 0 | 7.890 | 7.790 | 7.890 | 7.780 | 8.110 | 224,000 | 1,783,819 | 7.9635 | 5.855 | 5.781 | 5.855 | 5.773 | 6.018 | 301,858 | 5.9095 | -2.59% |
| 2024-01-30 | 0 | 8.100 | 8.020 | 8.100 | 8.030 | 8.280 | 437,000 | 3,551,810 | 8.1277 | 6.011 | 5.951 | 6.011 | 5.959 | 6.144 | 588,893 | 6.0313 | -1.34% |
| 2024-01-29 | 0 | 8.210 | 8.210 | 8.220 | 7.950 | 8.250 | 414,000 | 3,361,820 | 8.1203 | 6.092 | 6.092 | 6.100 | 5.899 | 6.122 | 557,899 | 6.0259 | 3.27% |
| 2024-01-26 | 0 | 7.950 | 7.950 | 8.000 | 7.700 | 8.120 | 374,000 | 2,949,270 | 7.8857 | 5.899 | 5.899 | 5.937 | 5.714 | 6.026 | 503,995 | 5.8518 | -0.13% |
| 2024-01-25 | 0 | 7.960 | 7.950 | 8.000 | 7.820 | 8.150 | 811,561 | 6,479,214 | 7.9836 | 5.907 | 5.899 | 5.937 | 5.803 | 6.048 | 1,093,644 | 5.9244 | 2.31% |
| 2024-01-24 | 0 | 7.780 | 7.780 | 7.830 | 7.580 | 7.860 | 388,000 | 3,010,600 | 7.7593 | 5.773 | 5.773 | 5.810 | 5.625 | 5.833 | 522,861 | 5.7579 | 2.77% |
| 2024-01-23 | 0 | 7.570 | 7.570 | 7.620 | 7.500 | 7.700 | 372,000 | 2,837,927 | 7.6288 | 5.617 | 5.617 | 5.655 | 5.566 | 5.714 | 501,300 | 5.6611 | 0.93% |
| 2024-01-22 | 0 | 7.500 | 7.500 | 7.530 | 7.350 | 7.730 | 506,000 | 3,797,591 | 7.5051 | 5.566 | 5.566 | 5.588 | 5.454 | 5.736 | 681,876 | 5.5693 | -2.98% |
| 2024-01-19 | 0 | 7.730 | 7.720 | 7.730 | 7.620 | 7.920 | 210,000 | 1,619,116 | 7.7101 | 5.736 | 5.729 | 5.736 | 5.655 | 5.877 | 282,992 | 5.7214 | -2.40% |
| 2024-01-18 | 0 | 7.920 | 7.910 | 7.940 | 7.570 | 7.950 | 680,000 | 5,285,067 | 7.7722 | 5.877 | 5.870 | 5.892 | 5.617 | 5.899 | 916,355 | 5.7675 | 3.39% |
| 2024-01-17 | 0 | 7.660 | 7.610 | 7.660 | 7.560 | 8.000 | 979,000 | 7,550,941 | 7.7129 | 5.684 | 5.647 | 5.684 | 5.610 | 5.937 | 1,319,282 | 5.7235 | -3.89% |
| 2024-01-16 | 0 | 7.970 | 7.880 | 7.980 | 7.850 | 8.000 | 577,000 | 4,558,902 | 7.9010 | 5.914 | 5.848 | 5.922 | 5.825 | 5.937 | 777,554 | 5.8631 | 1.53% |
| 2024-01-15 | 0 | 7.850 | 7.840 | 7.940 | 7.800 | 8.000 | 225,000 | 1,780,242 | 7.9122 | 5.825 | 5.818 | 5.892 | 5.788 | 5.937 | 303,206 | 5.8714 | 0.13% |
| 2024-01-12 | 0 | 7.840 | 7.820 | 7.840 | 7.720 | 7.850 | 103,000 | 806,200 | 7.8272 | 5.818 | 5.803 | 5.818 | 5.729 | 5.825 | 138,801 | 5.8083 | 0.51% |
| 2024-01-11 | 0 | 7.800 | 7.790 | 7.870 | 7.710 | 7.950 | 281,000 | 2,209,920 | 7.8645 | 5.788 | 5.781 | 5.840 | 5.721 | 5.899 | 378,670 | 5.8360 | 1.30% |
| 2024-01-10 | 0 | 7.700 | 7.700 | 7.750 | 7.660 | 7.960 | 397,000 | 3,068,400 | 7.7290 | 5.714 | 5.714 | 5.751 | 5.684 | 5.907 | 534,990 | 5.7354 | -2.04% |
| 2024-01-09 | 0 | 7.860 | 7.800 | 7.860 | 7.680 | 7.880 | 439,000 | 3,427,935 | 7.8085 | 5.833 | 5.788 | 5.833 | 5.699 | 5.848 | 591,588 | 5.7945 | 2.34% |
| 2024-01-08 | 0 | 7.680 | 7.600 | 7.690 | 7.610 | 7.830 | 706,000 | 5,449,339 | 7.7186 | 5.699 | 5.640 | 5.707 | 5.647 | 5.810 | 951,392 | 5.7278 | -0.65% |
| 2024-01-05 | 0 | 7.730 | 7.700 | 7.730 | 7.580 | 7.900 | 559,000 | 4,292,855 | 7.6795 | 5.736 | 5.714 | 5.736 | 5.625 | 5.862 | 753,298 | 5.6987 | -2.28% |
| 2024-01-04 | 0 | 7.910 | 7.900 | 7.910 | 7.610 | 8.000 | 783,000 | 6,114,177 | 7.8087 | 5.870 | 5.862 | 5.870 | 5.647 | 5.937 | 1,055,156 | 5.7946 | 3.94% |
| 2024-01-03 | 0 | 7.610 | 7.610 | 7.680 | 7.390 | 7.740 | 945,000 | 7,200,821 | 7.6199 | 5.647 | 5.647 | 5.699 | 5.484 | 5.744 | 1,273,464 | 5.6545 | 2.98% |
| 2024-01-02 | 0 | 7.390 | 7.330 | 7.390 | 7.220 | 7.460 | 248,800 | 1,827,316 | 7.3445 | 5.484 | 5.439 | 5.484 | 5.358 | 5.536 | 335,278 | 5.4501 | 1.65% |
| 2023-12-29 | 0 | 7.270 | 7.270 | 7.300 | 7.100 | 7.440 | 385,000 | 2,809,390 | 7.2971 | 5.395 | 5.395 | 5.417 | 5.269 | 5.521 | 518,819 | 5.4150 | 1.96% |
| 2023-12-28 | 0 | 7.130 | 7.130 | 7.250 | 6.900 | 7.280 | 431,000 | 3,093,080 | 7.1765 | 5.291 | 5.291 | 5.380 | 5.120 | 5.402 | 580,807 | 5.3255 | 3.33% |
| 2023-12-27 | 0 | 6.900 | 6.870 | 6.900 | 6.650 | 6.900 | 336,686 | 2,300,954 | 6.8341 | 5.120 | 5.098 | 5.120 | 4.935 | 5.120 | 453,712 | 5.0714 | 2.22% |
| 2023-12-22 | 0 | 6.750 | 6.640 | 6.750 | 6.610 | 6.820 | 703,000 | 4,709,520 | 6.6992 | 5.009 | 4.927 | 5.009 | 4.905 | 5.061 | 947,350 | 4.9713 | -1.32% |
| 2023-12-21 | 0 | 6.840 | 6.830 | 6.850 | 6.820 | 6.950 | 59,000 | 405,970 | 6.8808 | 5.076 | 5.068 | 5.083 | 5.061 | 5.157 | 79,507 | 5.1061 | -1.87% |
| 2023-12-20 | 0 | 6.970 | 6.940 | 6.970 | 6.860 | 6.990 | 174,000 | 1,205,405 | 6.9276 | 5.172 | 5.150 | 5.172 | 5.091 | 5.187 | 234,479 | 5.1408 | 1.75% |
| 2023-12-19 | 0 | 6.850 | 6.830 | 6.940 | 6.830 | 7.000 | 165,000 | 1,137,250 | 6.8924 | 5.083 | 5.068 | 5.150 | 5.068 | 5.194 | 222,351 | 5.1147 | -2.42% |
| 2023-12-18 | 0 | 7.020 | 6.980 | 7.020 | 6.840 | 7.070 | 211,000 | 1,481,400 | 7.0209 | 5.209 | 5.180 | 5.209 | 5.076 | 5.246 | 284,340 | 5.2100 | 2.48% |
| 2023-12-15 | 0 | 6.850 | 6.850 | 6.930 | 6.790 | 7.020 | 806,000 | 5,541,575 | 6.8754 | 5.083 | 5.083 | 5.143 | 5.039 | 5.209 | 1,086,150 | 5.1020 | -1.44% |
| 2023-12-14 | 0 | 6.950 | 6.920 | 6.950 | 6.840 | 6.950 | 114,000 | 787,790 | 6.9104 | 5.157 | 5.135 | 5.157 | 5.076 | 5.157 | 153,624 | 5.1280 | -0.71% |
| 2023-12-13 | 0 | 7.000 | 7.000 | 7.010 | 6.880 | 7.110 | 440,000 | 3,071,320 | 6.9803 | 5.194 | 5.194 | 5.202 | 5.105 | 5.276 | 592,936 | 5.1799 | -1.27% |
| 2023-12-12 | 0 | 7.090 | 7.050 | 7.090 | 6.930 | 7.100 | 381,000 | 2,678,270 | 7.0296 | 5.261 | 5.232 | 5.261 | 5.143 | 5.269 | 513,428 | 5.2164 | 2.75% |
| 2023-12-11 | 0 | 6.900 | 6.900 | 6.920 | 6.720 | 6.940 | 238,000 | 1,625,020 | 6.8278 | 5.120 | 5.120 | 5.135 | 4.987 | 5.150 | 320,724 | 5.0667 | -0.14% |
| 2023-12-08 | 0 | 6.910 | 6.800 | 6.910 | 6.810 | 7.120 | 490,000 | 3,418,730 | 6.9770 | 5.128 | 5.046 | 5.128 | 5.053 | 5.284 | 660,315 | 5.1774 | 0.14% |
| 2023-12-07 | 0 | 6.900 | 6.900 | 6.960 | 6.760 | 6.940 | 331,000 | 2,274,910 | 6.8728 | 5.120 | 5.120 | 5.165 | 5.016 | 5.150 | 446,049 | 5.1001 | 1.02% |
| 2023-12-06 | 0 | 6.830 | 6.830 | 6.920 | 6.820 | 7.070 | 281,000 | 1,953,390 | 6.9516 | 5.068 | 5.068 | 5.135 | 5.061 | 5.246 | 378,670 | 5.1586 | -0.29% |
| 2023-12-05 | 0 | 6.850 | 6.760 | 6.850 | 6.740 | 6.910 | 302,000 | 2,060,720 | 6.8236 | 5.083 | 5.016 | 5.083 | 5.002 | 5.128 | 406,970 | 5.0636 | -0.72% |
| 2023-12-04 | 0 | 6.900 | 6.830 | 6.900 | 6.810 | 6.990 | 202,000 | 1,393,790 | 6.9000 | 5.120 | 5.068 | 5.120 | 5.053 | 5.187 | 272,211 | 5.1202 | 1.47% |
| 2023-12-01 | 0 | 6.800 | 6.800 | 6.880 | 6.730 | 6.900 | 451,500 | 3,075,645 | 6.8121 | 5.046 | 5.046 | 5.105 | 4.994 | 5.120 | 608,433 | 5.0550 | 1.34% |
| 2023-11-30 | 0 | 6.710 | 6.710 | 6.820 | 6.700 | 7.080 | 763,596 | 5,186,893 | 6.7927 | 4.979 | 4.979 | 5.061 | 4.972 | 5.254 | 1,029,008 | 5.0407 | -2.04% |
| 2023-11-29 | 0 | 6.850 | 6.850 | 6.860 | 6.820 | 7.100 | 320,000 | 2,211,880 | 6.9121 | 5.083 | 5.083 | 5.091 | 5.061 | 5.269 | 431,226 | 5.1293 | -2.84% |
| 2023-11-28 | 0 | 7.050 | 7.050 | 7.150 | 7.050 | 7.120 | 230,098 | 1,627,490 | 7.0730 | 5.232 | 5.232 | 5.306 | 5.232 | 5.284 | 310,076 | 5.2487 | -0.14% |
| 2023-11-27 | 0 | 7.060 | 7.030 | 7.060 | 7.030 | 7.120 | 209,000 | 1,479,890 | 7.0808 | 5.239 | 5.217 | 5.239 | 5.217 | 5.284 | 281,644 | 5.2545 | 0.00% |
| 2023-11-24 | 0 | 7.060 | 6.980 | 7.060 | 6.940 | 7.100 | 66,000 | 465,240 | 7.0491 | 5.239 | 5.180 | 5.239 | 5.150 | 5.269 | 88,940 | 5.2309 | 0.71% |
| 2023-11-23 | 0 | 7.010 | 6.950 | 7.020 | 6.950 | 7.020 | 161,000 | 1,126,570 | 6.9973 | 5.202 | 5.157 | 5.209 | 5.157 | 5.209 | 216,961 | 5.1925 | 0.43% |
| 2023-11-22 | 0 | 6.980 | 6.970 | 7.030 | 6.980 | 7.050 | 20,000 | 140,380 | 7.0190 | 5.180 | 5.172 | 5.217 | 5.180 | 5.232 | 26,952 | 5.2086 | -0.43% |
| 2023-11-21 | 0 | 7.010 | 6.960 | 7.100 | 7.010 | 7.250 | 323,000 | 2,301,934 | 7.1267 | 5.202 | 5.165 | 5.269 | 5.202 | 5.380 | 435,269 | 5.2885 | -0.71% |
| 2023-11-20 | 0 | 7.060 | 7.050 | 7.060 | 6.970 | 7.120 | 722,000 | 5,102,890 | 7.0677 | 5.239 | 5.232 | 5.239 | 5.172 | 5.284 | 972,954 | 5.2447 | 2.02% |
| 2023-11-17 | 0 | 6.920 | 6.850 | 6.920 | 6.840 | 6.930 | 81,000 | 557,190 | 6.8789 | 5.135 | 5.083 | 5.135 | 5.076 | 5.143 | 109,154 | 5.1046 | -0.29% |
| 2023-11-16 | 0 | 6.940 | 6.880 | 6.950 | 6.860 | 7.110 | 150,000 | 1,037,620 | 6.9175 | 5.150 | 5.105 | 5.157 | 5.091 | 5.276 | 202,137 | 5.1332 | 0.00% |
| 2023-11-15 | 0 | 6.940 | 6.920 | 6.940 | 6.830 | 6.990 | 121,000 | 837,320 | 6.9200 | 5.150 | 5.135 | 5.150 | 5.068 | 5.187 | 163,057 | 5.1351 | 1.76% |
| 2023-11-14 | 0 | 6.820 | 6.820 | 6.920 | 6.760 | 6.900 | 240,000 | 1,640,430 | 6.8351 | 5.061 | 5.061 | 5.135 | 5.016 | 5.120 | 323,419 | 5.0721 | 0.74% |
| 2023-11-13 | 0 | 6.770 | 6.720 | 6.770 | 6.610 | 6.830 | 257,000 | 1,730,190 | 6.7323 | 5.024 | 4.987 | 5.024 | 4.905 | 5.068 | 346,328 | 4.9958 | 1.20% |
| 2023-11-10 | 0 | 6.690 | 6.690 | 6.700 | 6.550 | 6.700 | 212,000 | 1,412,180 | 6.6612 | 4.964 | 4.964 | 4.972 | 4.861 | 4.972 | 285,687 | 4.9431 | -0.74% |
| 2023-11-09 | 0 | 6.740 | 6.740 | 6.780 | 6.690 | 6.990 | 652,000 | 4,449,065 | 6.8237 | 5.002 | 5.002 | 5.031 | 4.964 | 5.187 | 878,623 | 5.0637 | -3.58% |
| 2023-11-08 | 0 | 6.990 | 6.990 | 7.040 | 6.960 | 7.190 | 585,000 | 4,118,600 | 7.0403 | 5.187 | 5.187 | 5.224 | 5.165 | 5.335 | 788,335 | 5.2244 | -2.10% |
| 2023-11-07 | 0 | 7.140 | 7.060 | 7.150 | 7.020 | 7.260 | 122,000 | 869,690 | 7.1286 | 5.298 | 5.239 | 5.306 | 5.209 | 5.387 | 164,405 | 5.2899 | -2.19% |
| 2023-11-06 | 0 | 7.300 | 7.260 | 7.310 | 7.130 | 7.300 | 278,000 | 2,004,980 | 7.2122 | 5.417 | 5.387 | 5.425 | 5.291 | 5.417 | 374,628 | 5.3519 | 3.99% |
| 2023-11-03 | 0 | 7.020 | 7.020 | 7.090 | 6.970 | 7.120 | 279,000 | 1,966,510 | 7.0484 | 5.209 | 5.209 | 5.261 | 5.172 | 5.284 | 375,975 | 5.2304 | -0.43% |
| 2023-11-02 | 0 | 7.050 | 7.020 | 7.060 | 6.950 | 7.130 | 282,000 | 1,985,180 | 7.0396 | 5.232 | 5.209 | 5.239 | 5.157 | 5.291 | 380,018 | 5.2239 | 1.15% |
| 2023-11-01 | 0 | 6.970 | 6.940 | 6.970 | 6.900 | 7.060 | 271,000 | 1,886,260 | 6.9604 | 5.172 | 5.150 | 5.172 | 5.120 | 5.239 | 365,194 | 5.1651 | 0.58% |
| 2023-10-31 | 0 | 6.930 | 6.930 | 7.010 | 6.900 | 7.220 | 543,100 | 3,858,731 | 7.1050 | 5.143 | 5.143 | 5.202 | 5.120 | 5.358 | 731,871 | 5.2724 | -3.88% |
| 2023-10-30 | 0 | 7.210 | 7.200 | 7.210 | 7.140 | 7.400 | 186,000 | 1,343,611 | 7.2237 | 5.350 | 5.343 | 5.350 | 5.298 | 5.491 | 250,650 | 5.3605 | 1.41% |
| 2023-10-27 | 0 | 7.110 | 7.110 | 7.200 | 6.970 | 7.320 | 457,000 | 3,297,830 | 7.2163 | 5.276 | 5.276 | 5.343 | 5.172 | 5.432 | 615,845 | 5.3550 | -0.14% |
| 2023-10-26 | 0 | 7.120 | 7.040 | 7.120 | 6.970 | 7.150 | 322,000 | 2,266,700 | 7.0394 | 5.284 | 5.224 | 5.284 | 5.172 | 5.306 | 433,921 | 5.2238 | -1.11% |
| 2023-10-25 | 0 | 7.200 | 7.110 | 7.210 | 7.050 | 7.300 | 237,000 | 1,694,830 | 7.1512 | 5.343 | 5.276 | 5.350 | 5.232 | 5.417 | 319,377 | 5.3067 | 0.70% |
| 2023-10-24 | 0 | 7.150 | 7.120 | 7.150 | 7.120 | 7.290 | 293,000 | 2,102,875 | 7.1770 | 5.306 | 5.284 | 5.306 | 5.284 | 5.410 | 394,841 | 5.3259 | -1.92% |
| 2023-10-20 | 0 | 7.290 | 7.290 | 7.310 | 7.210 | 7.630 | 281,200 | 2,053,263 | 7.3018 | 5.410 | 5.410 | 5.425 | 5.350 | 5.662 | 378,940 | 5.4184 | -2.54% |
| 2023-10-19 | 0 | 7.480 | 7.370 | 7.500 | 7.310 | 7.510 | 234,000 | 1,734,090 | 7.4106 | 5.551 | 5.469 | 5.566 | 5.425 | 5.573 | 315,334 | 5.4992 | -0.27% |
| 2023-10-18 | 0 | 7.500 | 7.500 | 7.590 | 7.500 | 7.620 | 260,000 | 1,966,295 | 7.5627 | 5.566 | 5.566 | 5.632 | 5.566 | 5.655 | 350,371 | 5.6120 | -1.06% |
| 2023-10-17 | 0 | 7.580 | 7.550 | 7.630 | 7.530 | 7.650 | 89,000 | 676,400 | 7.6000 | 5.625 | 5.603 | 5.662 | 5.588 | 5.677 | 119,935 | 5.6397 | 0.00% |
| 2023-10-16 | 0 | 7.580 | 7.510 | 7.590 | 7.500 | 7.730 | 66,000 | 497,490 | 7.5377 | 5.625 | 5.573 | 5.632 | 5.566 | 5.736 | 88,940 | 5.5935 | 0.40% |
| 2023-10-13 | 0 | 7.550 | 7.550 | 7.640 | 7.550 | 7.680 | 157,000 | 1,195,526 | 7.6148 | 5.603 | 5.603 | 5.669 | 5.603 | 5.699 | 211,570 | 5.6507 | -1.69% |
| 2023-10-12 | 0 | 7.680 | 7.680 | 7.730 | 7.680 | 7.970 | 120,000 | 930,520 | 7.7543 | 5.699 | 5.699 | 5.736 | 5.699 | 5.914 | 161,710 | 5.7543 | 0.00% |
| 2023-10-11 | 0 | 7.680 | 7.680 | 7.740 | 7.610 | 7.750 | 249,000 | 1,911,880 | 7.6782 | 5.699 | 5.699 | 5.744 | 5.647 | 5.751 | 335,548 | 5.6978 | 0.26% |
| 2023-10-10 | 0 | 7.660 | 7.660 | 7.700 | 7.560 | 7.690 | 61,000 | 465,400 | 7.6295 | 5.684 | 5.684 | 5.714 | 5.610 | 5.707 | 82,202 | 5.6616 | 0.79% |
| 2023-10-09 | 0 | 7.600 | 7.580 | 7.670 | 7.550 | 7.710 | 15,000 | 114,140 | 7.6093 | 5.640 | 5.625 | 5.692 | 5.603 | 5.721 | 20,214 | 5.6467 | 0.00% |
| 2023-10-06 | 0 | 7.600 | 7.560 | 7.600 | 7.480 | 7.600 | 33,000 | 249,130 | 7.5494 | 5.640 | 5.610 | 5.640 | 5.551 | 5.640 | 44,470 | 5.6022 | 1.33% |
| 2023-10-05 | 0 | 7.500 | 7.500 | 7.530 | 7.310 | 7.640 | 50,000 | 373,370 | 7.4674 | 5.566 | 5.566 | 5.588 | 5.425 | 5.669 | 67,379 | 5.5413 | 0.94% |
| 2023-10-04 | 0 | 7.430 | 7.400 | 7.480 | 7.390 | 7.600 | 155,000 | 1,158,700 | 7.4755 | 5.514 | 5.491 | 5.551 | 5.484 | 5.640 | 208,875 | 5.5473 | -2.49% |
| 2023-10-03 | 0 | 7.620 | 7.590 | 7.650 | 7.540 | 7.800 | 134,000 | 1,020,330 | 7.6144 | 5.655 | 5.632 | 5.677 | 5.595 | 5.788 | 180,576 | 5.6504 | -2.68% |
| 2023-09-29 | 0 | 7.830 | 7.750 | 7.840 | 7.700 | 7.840 | 123,000 | 954,234 | 7.7580 | 5.810 | 5.751 | 5.818 | 5.714 | 5.818 | 165,752 | 5.7570 | 0.38% |
| 2023-09-28 | 0 | 7.800 | 7.750 | 7.800 | 7.600 | 7.800 | 154,000 | 1,187,901 | 7.7136 | 5.788 | 5.751 | 5.788 | 5.640 | 5.788 | 207,527 | 5.7241 | 0.52% |
| 2023-09-27 | 0 | 7.760 | 7.770 | 7.810 | 7.730 | 7.910 | 270,771 | 2,120,580 | 7.8316 | 5.758 | 5.766 | 5.796 | 5.736 | 5.870 | 364,886 | 5.8116 | 1.97% |
| 2023-09-26 | 0 | 7.610 | 7.610 | 7.710 | 7.460 | 7.700 | 469,000 | 3,576,650 | 7.6261 | 5.647 | 5.647 | 5.721 | 5.536 | 5.714 | 632,016 | 5.6591 | -0.52% |
| 2023-09-25 | 0 | 7.650 | 7.630 | 7.700 | 7.470 | 7.700 | 377,000 | 2,865,743 | 7.6014 | 5.677 | 5.662 | 5.714 | 5.543 | 5.714 | 508,038 | 5.6408 | 2.14% |
| 2023-09-22 | 0 | 7.490 | 7.450 | 7.490 | 7.210 | 7.490 | 127,000 | 939,160 | 7.3950 | 5.558 | 5.528 | 5.558 | 5.350 | 5.558 | 171,143 | 5.4876 | 3.17% |
| 2023-09-21 | 0 | 7.260 | 7.260 | 7.330 | 7.040 | 7.320 | 512,200 | 3,694,858 | 7.2137 | 5.387 | 5.387 | 5.439 | 5.224 | 5.432 | 690,231 | 5.3531 | 1.68% |
| 2023-09-20 | 0 | 7.140 | 7.140 | 7.170 | 6.940 | 7.220 | 186,000 | 1,323,620 | 7.1162 | 5.298 | 5.298 | 5.321 | 5.150 | 5.358 | 250,650 | 5.2807 | -0.28% |
| 2023-09-19 | 0 | 7.160 | 7.040 | 7.160 | 7.100 | 7.300 | 206,000 | 1,481,310 | 7.1908 | 5.313 | 5.224 | 5.313 | 5.269 | 5.417 | 277,602 | 5.3361 | -0.42% |
| 2023-09-18 | 0 | 7.190 | 7.190 | 7.210 | 6.890 | 7.300 | 742,000 | 5,333,430 | 7.1879 | 5.335 | 5.335 | 5.350 | 5.113 | 5.417 | 999,905 | 5.3339 | 3.30% |
| 2023-09-15 | 0 | 6.960 | 6.950 | 6.980 | 6.960 | 7.180 | 1,073,000 | 7,593,130 | 7.0765 | 5.165 | 5.157 | 5.180 | 5.165 | 5.328 | 1,445,955 | 5.2513 | -2.93% |
| 2023-09-14 | 0 | 7.170 | 7.150 | 7.200 | 7.040 | 7.200 | 123,000 | 876,330 | 7.1246 | 5.321 | 5.306 | 5.343 | 5.224 | 5.343 | 165,752 | 5.2870 | 0.99% |
| 2023-09-13 | 0 | 7.100 | 7.100 | 7.130 | 7.100 | 7.430 | 450,000 | 3,253,310 | 7.2296 | 5.269 | 5.269 | 5.291 | 5.269 | 5.514 | 606,412 | 5.3649 | -4.57% |
| 2023-09-12 | 0 | 7.440 | 7.440 | 7.490 | 7.430 | 7.640 | 127,000 | 956,530 | 7.5317 | 5.521 | 5.521 | 5.558 | 5.514 | 5.669 | 171,143 | 5.5891 | -3.65% |
| 2023-09-11 | 0 | 7.840 | 7.800 | 7.840 | 7.620 | 7.880 | 165,000 | 1,288,880 | 7.8114 | 5.730 | 5.701 | 5.730 | 5.569 | 5.760 | 225,749 | 5.7094 | 2.08% |
| 2023-09-07 | 0 | 7.680 | 7.680 | 7.730 | 7.660 | 7.810 | 161,000 | 1,239,540 | 7.6990 | 5.613 | 5.613 | 5.650 | 5.599 | 5.708 | 220,276 | 5.6272 | -0.78% |
| 2023-09-06 | 0 | 7.740 | 7.730 | 7.820 | 7.620 | 7.850 | 199,000 | 1,535,097 | 7.7141 | 5.657 | 5.650 | 5.716 | 5.569 | 5.738 | 272,267 | 5.6382 | 0.91% |
| 2023-09-05 | 0 | 7.670 | 7.670 | 7.690 | 7.650 | 7.910 | 250,000 | 1,932,801 | 7.7312 | 5.606 | 5.606 | 5.621 | 5.591 | 5.781 | 342,043 | 5.6507 | -2.66% |
| 2023-09-04 | 0 | 7.880 | 7.840 | 7.900 | 7.710 | 7.900 | 242,000 | 1,895,080 | 7.8309 | 5.760 | 5.730 | 5.774 | 5.635 | 5.774 | 331,098 | 5.7236 | 1.68% |
| 2023-08-31 | 0 | 7.750 | 7.750 | 7.800 | 7.410 | 7.850 | 320,000 | 2,450,680 | 7.6584 | 5.664 | 5.664 | 5.701 | 5.416 | 5.738 | 437,816 | 5.5975 | 3.47% |
| 2023-08-30 | 0 | 7.490 | 7.490 | 7.540 | 7.410 | 7.670 | 632,000 | 4,759,650 | 7.5311 | 5.474 | 5.474 | 5.511 | 5.416 | 5.606 | 864,686 | 5.5045 | 0.94% |
| 2023-08-29 | 0 | 7.420 | 7.410 | 7.470 | 7.120 | 7.470 | 574,000 | 4,161,530 | 7.2501 | 5.423 | 5.416 | 5.460 | 5.204 | 5.460 | 785,332 | 5.2991 | 2.77% |
| 2023-08-28 | 0 | 7.220 | 7.210 | 7.310 | 7.220 | 7.550 | 350,000 | 2,585,215 | 7.3863 | 5.277 | 5.270 | 5.343 | 5.277 | 5.518 | 478,861 | 5.3987 | -1.50% |
| 2023-08-25 | 0 | 7.330 | 7.280 | 7.310 | 7.270 | 7.500 | 199,000 | 1,464,050 | 7.3570 | 5.358 | 5.321 | 5.343 | 5.314 | 5.482 | 272,267 | 5.3773 | -0.54% |
| 2023-08-24 | 0 | 7.370 | 7.370 | 7.390 | 7.160 | 7.490 | 449,000 | 3,316,470 | 7.3863 | 5.387 | 5.387 | 5.401 | 5.233 | 5.474 | 614,310 | 5.3987 | 3.22% |
| 2023-08-23 | 0 | 7.140 | 7.130 | 7.190 | 7.010 | 7.240 | 233,060 | 1,660,219 | 7.1236 | 5.219 | 5.211 | 5.255 | 5.124 | 5.292 | 318,867 | 5.2066 | -0.83% |
| 2023-08-22 | 0 | 7.200 | 7.150 | 7.200 | 7.020 | 7.340 | 426,000 | 3,029,440 | 7.1114 | 5.262 | 5.226 | 5.262 | 5.131 | 5.365 | 582,842 | 5.1977 | 1.27% |
| 2023-08-21 | 0 | 7.110 | 7.110 | 7.160 | 7.000 | 7.230 | 479,000 | 3,406,510 | 7.1117 | 5.197 | 5.197 | 5.233 | 5.116 | 5.284 | 655,355 | 5.1980 | -1.66% |
| 2023-08-18 | 0 | 7.230 | 7.190 | 7.230 | 7.190 | 7.460 | 283,000 | 2,058,700 | 7.2746 | 5.284 | 5.255 | 5.284 | 5.255 | 5.453 | 387,193 | 5.3170 | -2.56% |
| 2023-08-17 | 0 | 7.420 | 7.330 | 7.470 | 7.300 | 7.420 | 292,000 | 2,141,010 | 7.3322 | 5.423 | 5.358 | 5.460 | 5.336 | 5.423 | 399,507 | 5.3591 | 0.00% |
| 2023-08-16 | 0 | 7.420 | 7.290 | 7.420 | 7.290 | 7.510 | 248,000 | 1,831,340 | 7.3844 | 5.423 | 5.328 | 5.423 | 5.328 | 5.489 | 339,307 | 5.3973 | -0.93% |
| 2023-08-15 | 0 | 7.490 | 7.440 | 7.490 | 7.210 | 7.590 | 533,000 | 3,957,569 | 7.4251 | 5.474 | 5.438 | 5.474 | 5.270 | 5.548 | 729,237 | 5.4270 | 3.74% |
| 2023-08-14 | 0 | 7.220 | 7.210 | 7.220 | 7.190 | 7.350 | 637,000 | 4,608,793 | 7.2352 | 5.277 | 5.270 | 5.277 | 5.255 | 5.372 | 871,527 | 5.2882 | -2.43% |
| 2023-08-11 | 0 | 7.400 | 7.350 | 7.400 | 7.330 | 7.800 | 1,228,000 | 9,233,270 | 7.5189 | 5.409 | 5.372 | 5.409 | 5.358 | 5.701 | 1,680,117 | 5.4956 | -2.89% |
| 2023-08-10 | 0 | 7.620 | 7.570 | 7.620 | 7.500 | 8.060 | 1,953,000 | 15,041,780 | 7.7019 | 5.569 | 5.533 | 5.569 | 5.482 | 5.891 | 2,672,043 | 5.6293 | -4.99% |
| 2023-08-09 | 0 | 8.020 | 8.000 | 8.020 | 7.850 | 8.200 | 968,000 | 7,774,589 | 8.0316 | 5.862 | 5.847 | 5.862 | 5.738 | 5.993 | 1,324,392 | 5.8703 | 1.65% |
| 2023-08-08 | 0 | 7.890 | 7.880 | 7.890 | 7.840 | 8.360 | 1,146,000 | 9,223,000 | 8.0480 | 5.767 | 5.760 | 5.767 | 5.730 | 6.110 | 1,567,927 | 5.8823 | -5.62% |
| 2023-08-07 | 0 | 8.360 | 8.360 | 8.380 | 8.280 | 8.900 | 691,000 | 5,918,870 | 8.5657 | 6.110 | 6.110 | 6.125 | 6.052 | 6.505 | 945,408 | 6.2607 | -5.54% |
| 2023-08-04 | 0 | 8.850 | 8.800 | 8.860 | 8.640 | 9.030 | 420,000 | 3,700,165 | 8.8099 | 6.468 | 6.432 | 6.476 | 6.315 | 6.600 | 574,633 | 6.4392 | -0.56% |
| 2023-08-03 | 0 | 8.900 | 8.900 | 8.950 | 8.510 | 9.090 | 694,000 | 6,155,145 | 8.8691 | 6.505 | 6.505 | 6.542 | 6.220 | 6.644 | 949,512 | 6.4824 | 4.09% |
| 2023-08-02 | 0 | 8.550 | 8.430 | 8.550 | 8.250 | 8.590 | 162,000 | 1,369,950 | 8.4565 | 6.249 | 6.161 | 6.249 | 6.030 | 6.278 | 221,644 | 6.1809 | 3.01% |
| 2023-08-01 | 0 | 8.300 | 8.300 | 8.470 | 8.300 | 8.660 | 216,000 | 1,818,100 | 8.4171 | 6.066 | 6.066 | 6.191 | 6.066 | 6.330 | 295,525 | 6.1521 | -3.15% |
| 2023-07-31 | 0 | 8.570 | 8.500 | 8.580 | 8.050 | 8.610 | 454,000 | 3,841,870 | 8.4623 | 6.264 | 6.213 | 6.271 | 5.884 | 6.293 | 621,151 | 6.1851 | 6.46% |
| 2023-07-28 | 0 | 8.050 | 8.050 | 8.200 | 8.030 | 8.270 | 195,000 | 1,595,724 | 8.1832 | 5.884 | 5.884 | 5.993 | 5.869 | 6.045 | 266,794 | 5.9811 | -1.47% |
| 2023-07-27 | 0 | 8.170 | 8.170 | 8.260 | 8.090 | 8.500 | 204,000 | 1,680,350 | 8.2370 | 5.971 | 5.971 | 6.037 | 5.913 | 6.213 | 279,107 | 6.0204 | -2.51% |
| 2023-07-26 | 0 | 8.380 | 8.150 | 8.380 | 8.380 | 8.380 | 3,000 | 25,140 | 8.3800 | 6.125 | 5.957 | 6.125 | 6.125 | 6.125 | 4,105 | 6.1250 | 0.00% |
| 2023-07-25 | 0 | 8.380 | 8.200 | 8.380 | 8.000 | 8.380 | 252,860 | 2,065,748 | 8.1695 | 6.125 | 5.993 | 6.125 | 5.847 | 6.125 | 345,956 | 5.9711 | 3.71% |
| 2023-07-24 | 0 | 8.080 | 8.010 | 8.090 | 7.850 | 8.100 | 184,000 | 1,473,330 | 8.0072 | 5.906 | 5.855 | 5.913 | 5.738 | 5.920 | 251,744 | 5.8525 | 1.38% |
| 2023-07-21 | 0 | 7.970 | 7.960 | 8.140 | 7.890 | 8.140 | 219,000 | 1,756,870 | 8.0222 | 5.825 | 5.818 | 5.950 | 5.767 | 5.950 | 299,630 | 5.8635 | -2.21% |
| 2023-07-20 | 0 | 8.150 | 8.050 | 8.150 | 8.000 | 8.300 | 247,000 | 2,006,013 | 8.1215 | 5.957 | 5.884 | 5.957 | 5.847 | 6.066 | 337,939 | 5.9360 | 0.00% |
| 2023-07-19 | 0 | 8.150 | 8.000 | 8.150 | 7.800 | 8.260 | 656,100 | 5,215,488 | 7.9492 | 5.957 | 5.847 | 5.957 | 5.701 | 6.037 | 897,659 | 5.8101 | 0.62% |
| 2023-07-18 | 0 | 8.100 | 8.030 | 8.120 | 8.000 | 8.240 | 313,000 | 2,541,244 | 8.1190 | 5.920 | 5.869 | 5.935 | 5.847 | 6.023 | 428,238 | 5.9342 | -2.41% |
| 2023-07-14 | 0 | 8.300 | 8.300 | 8.400 | 8.230 | 8.500 | 136,000 | 1,137,118 | 8.3612 | 6.066 | 6.066 | 6.140 | 6.015 | 6.213 | 186,072 | 6.1112 | -1.07% |
| 2023-07-13 | 0 | 8.390 | 8.390 | 8.440 | 8.200 | 8.500 | 228,000 | 1,918,215 | 8.4132 | 6.132 | 6.132 | 6.169 | 5.993 | 6.213 | 311,944 | 6.1492 | 2.32% |
| 2023-07-12 | 0 | 8.200 | 8.140 | 8.200 | 8.200 | 8.730 | 190,000 | 1,616,955 | 8.5103 | 5.993 | 5.950 | 5.993 | 5.993 | 6.381 | 259,953 | 6.2202 | -6.18% |
| 2023-07-11 | 0 | 8.740 | 8.640 | 8.740 | 8.550 | 8.800 | 93,000 | 814,188 | 8.7547 | 6.388 | 6.315 | 6.388 | 6.249 | 6.432 | 127,240 | 6.3988 | 2.22% |
| 2023-07-10 | 0 | 8.550 | 8.540 | 8.810 | 8.550 | 8.840 | 103,000 | 888,162 | 8.6229 | 6.249 | 6.242 | 6.439 | 6.249 | 6.461 | 140,922 | 6.3025 | -0.58% |
| 2023-07-07 | 0 | 8.600 | 8.600 | 8.720 | 8.550 | 8.740 | 168,000 | 1,452,570 | 8.6463 | 6.286 | 6.286 | 6.373 | 6.249 | 6.388 | 229,853 | 6.3196 | -1.71% |
| 2023-07-06 | 0 | 8.750 | 8.750 | 8.780 | 8.540 | 8.820 | 311,000 | 2,695,570 | 8.6674 | 6.395 | 6.395 | 6.417 | 6.242 | 6.447 | 425,502 | 6.3350 | -0.34% |
| 2023-07-05 | 0 | 8.780 | 8.670 | 8.810 | 8.710 | 8.950 | 76,000 | 670,110 | 8.8172 | 6.417 | 6.337 | 6.439 | 6.366 | 6.542 | 103,981 | 6.4445 | -1.90% |
| 2023-07-04 | 0 | 8.950 | 8.920 | 8.950 | 8.660 | 8.950 | 214,000 | 1,903,800 | 8.8963 | 6.542 | 6.520 | 6.542 | 6.330 | 6.542 | 292,789 | 6.5023 | 3.35% |
| 2023-07-03 | 0 | 8.660 | 8.660 | 8.860 | 8.660 | 8.950 | 317,000 | 2,786,298 | 8.7896 | 6.330 | 6.330 | 6.476 | 6.330 | 6.542 | 433,711 | 6.4243 | -1.93% |
| 2023-06-30 | 0 | 8.830 | 8.770 | 8.830 | 8.630 | 8.890 | 236,000 | 2,071,140 | 8.7760 | 6.454 | 6.410 | 6.454 | 6.308 | 6.498 | 322,889 | 6.4144 | 1.26% |
| 2023-06-29 | 0 | 8.720 | 8.710 | 8.830 | 8.700 | 8.850 | 133,200 | 1,167,048 | 8.7616 | 6.373 | 6.366 | 6.454 | 6.359 | 6.468 | 182,241 | 6.4039 | -0.34% |
| 2023-06-28 | 0 | 8.750 | 8.700 | 8.750 | 8.540 | 8.810 | 119,000 | 1,029,660 | 8.6526 | 6.395 | 6.359 | 6.395 | 6.242 | 6.439 | 162,813 | 6.3242 | -0.91% |
| 2023-06-27 | 0 | 8.830 | 8.810 | 8.900 | 8.650 | 8.940 | 120,000 | 1,057,990 | 8.8166 | 6.454 | 6.439 | 6.505 | 6.322 | 6.534 | 164,181 | 6.4441 | 3.27% |
| 2023-06-26 | 0 | 8.550 | 8.540 | 8.620 | 8.300 | 8.710 | 203,000 | 1,736,700 | 8.5552 | 6.249 | 6.242 | 6.300 | 6.066 | 6.366 | 277,739 | 6.2530 | 3.01% |
| 2023-06-23 | 0 | 8.300 | 8.300 | 8.350 | 8.120 | 8.550 | 906,000 | 7,487,230 | 8.2641 | 6.066 | 6.066 | 6.103 | 5.935 | 6.249 | 1,239,565 | 6.0402 | -2.92% |
| 2023-06-21 | 0 | 8.550 | 8.550 | 8.570 | 8.500 | 8.630 | 168,000 | 1,437,004 | 8.5536 | 6.249 | 6.249 | 6.264 | 6.213 | 6.308 | 229,853 | 6.2518 | -1.72% |
| 2023-06-20 | 0 | 8.700 | 8.620 | 8.710 | 8.550 | 8.830 | 149,000 | 1,293,254 | 8.6796 | 6.359 | 6.300 | 6.366 | 6.249 | 6.454 | 203,858 | 6.3439 | -2.25% |
| 2023-06-19 | 0 | 8.900 | 8.800 | 8.910 | 8.800 | 8.950 | 81,000 | 717,729 | 8.8609 | 6.505 | 6.432 | 6.512 | 6.432 | 6.542 | 110,822 | 6.4764 | -0.11% |
| 2023-06-16 | 0 | 8.910 | 8.900 | 8.980 | 8.620 | 8.980 | 501,000 | 4,436,050 | 8.8544 | 6.512 | 6.505 | 6.563 | 6.300 | 6.563 | 685,455 | 6.4717 | 2.30% |
| 2023-06-15 | 0 | 8.710 | 8.710 | 8.760 | 8.530 | 8.890 | 321,000 | 2,781,206 | 8.6642 | 6.366 | 6.366 | 6.403 | 6.235 | 6.498 | 439,184 | 6.3327 | -2.02% |
| 2023-06-14 | 0 | 8.890 | 8.710 | 8.890 | 8.700 | 9.060 | 239,000 | 2,128,345 | 8.9052 | 6.498 | 6.366 | 6.498 | 6.359 | 6.622 | 326,993 | 6.5088 | 0.91% |
| 2023-06-13 | 0 | 8.810 | 8.800 | 8.880 | 8.800 | 9.030 | 319,000 | 2,847,130 | 8.9252 | 6.439 | 6.432 | 6.490 | 6.432 | 6.600 | 436,447 | 6.5234 | -1.01% |
| 2023-06-12 | 0 | 8.900 | 8.900 | 8.930 | 8.800 | 9.010 | 102,000 | 907,480 | 8.8969 | 6.505 | 6.505 | 6.527 | 6.432 | 6.585 | 139,554 | 6.5027 | -1.87% |
| 2023-06-09 | 0 | 9.070 | 9.000 | 9.080 | 8.660 | 9.100 | 309,111 | 2,788,500 | 9.0210 | 6.629 | 6.578 | 6.637 | 6.330 | 6.651 | 422,917 | 6.5935 | 0.67% |
| 2023-06-08 | 0 | 9.010 | 8.900 | 9.010 | 8.570 | 9.020 | 348,000 | 3,088,710 | 8.8756 | 6.585 | 6.505 | 6.585 | 6.264 | 6.593 | 476,124 | 6.4872 | 2.04% |
| 2023-06-07 | 0 | 8.830 | 8.770 | 8.980 | 8.770 | 9.030 | 454,000 | 4,046,160 | 8.9122 | 6.454 | 6.410 | 6.563 | 6.410 | 6.600 | 621,151 | 6.5140 | 0.68% |
| 2023-06-06 | 0 | 8.770 | 8.690 | 8.770 | 8.460 | 8.830 | 577,000 | 5,032,920 | 8.7226 | 6.410 | 6.352 | 6.410 | 6.183 | 6.454 | 789,436 | 6.3753 | 1.62% |
| 2023-06-05 | 0 | 8.630 | 8.600 | 8.630 | 8.400 | 8.630 | 205,000 | 1,743,850 | 8.5066 | 6.308 | 6.286 | 6.308 | 6.140 | 6.308 | 280,476 | 6.2175 | 0.70% |
| 2023-06-02 | 0 | 8.570 | 8.520 | 8.570 | 8.400 | 8.610 | 287,000 | 2,440,220 | 8.5025 | 6.264 | 6.227 | 6.264 | 6.140 | 6.293 | 392,666 | 6.2145 | 0.59% |
| 2023-06-01 | 0 | 8.520 | 8.480 | 8.520 | 8.230 | 8.790 | 381,000 | 3,214,358 | 8.4366 | 6.227 | 6.198 | 6.227 | 6.015 | 6.425 | 521,274 | 6.1663 | -0.93% |
| 2023-05-31 | 0 | 8.600 | 8.600 | 8.730 | 8.600 | 8.840 | 396,000 | 3,429,970 | 8.6615 | 6.286 | 6.286 | 6.381 | 6.286 | 6.461 | 541,797 | 6.3307 | -2.38% |
| 2023-05-30 | 0 | 8.810 | 8.810 | 8.840 | 8.550 | 8.860 | 353,000 | 3,094,986 | 8.7677 | 6.439 | 6.439 | 6.461 | 6.249 | 6.476 | 482,965 | 6.4083 | -0.23% |
| 2023-05-29 | 0 | 8.830 | 8.770 | 8.830 | 8.710 | 9.040 | 228,000 | 2,019,600 | 8.8579 | 6.454 | 6.410 | 6.454 | 6.366 | 6.607 | 311,944 | 6.4742 | 0.34% |
| 2023-05-25 | 0 | 8.800 | 8.800 | 8.840 | 8.420 | 9.040 | 532,900 | 4,653,954 | 8.7333 | 6.432 | 6.432 | 6.461 | 6.154 | 6.607 | 729,100 | 6.3832 | -2.87% |
| 2023-05-24 | 0 | 9.060 | 9.010 | 9.060 | 8.670 | 9.350 | 356,000 | 3,236,290 | 9.0907 | 6.622 | 6.585 | 6.622 | 6.337 | 6.834 | 487,070 | 6.6444 | -3.10% |
| 2023-05-23 | 0 | 9.350 | 9.350 | 9.410 | 9.310 | 9.550 | 380,000 | 3,575,000 | 9.4079 | 6.834 | 6.834 | 6.878 | 6.805 | 6.980 | 519,906 | 6.8762 | -1.58% |
| 2023-05-22 | 0 | 9.500 | 9.390 | 9.500 | 9.070 | 9.500 | 627,000 | 5,883,065 | 9.3829 | 6.944 | 6.863 | 6.944 | 6.629 | 6.944 | 857,845 | 6.8580 | 2.93% |
| 2023-05-19 | 0 | 9.230 | 9.220 | 9.270 | 9.120 | 9.290 | 112,000 | 1,028,022 | 9.1788 | 6.746 | 6.739 | 6.775 | 6.666 | 6.790 | 153,235 | 6.7088 | 0.22% |
| 2023-05-18 | 0 | 9.210 | 9.150 | 9.210 | 9.030 | 9.280 | 398,000 | 3,634,920 | 9.1330 | 6.732 | 6.688 | 6.732 | 6.600 | 6.783 | 544,533 | 6.6753 | -1.29% |
| 2023-05-17 | 0 | 9.330 | 9.240 | 9.370 | 9.200 | 9.560 | 260,000 | 2,429,560 | 9.3445 | 6.819 | 6.754 | 6.849 | 6.724 | 6.987 | 355,725 | 6.8299 | -1.79% |
| 2023-05-16 | 0 | 9.500 | 9.500 | 9.580 | 9.490 | 9.700 | 617,000 | 5,902,592 | 9.5666 | 6.944 | 6.944 | 7.002 | 6.936 | 7.090 | 844,163 | 6.9922 | -2.16% |
| 2023-05-15 | 0 | 9.710 | 9.640 | 9.710 | 9.260 | 9.710 | 956,500 | 9,143,255 | 9.5591 | 7.097 | 7.046 | 7.097 | 6.768 | 7.097 | 1,308,658 | 6.9867 | 4.63% |
| 2023-05-12 | 0 | 9.280 | 9.240 | 9.330 | 9.150 | 9.350 | 382,000 | 3,528,860 | 9.2379 | 6.783 | 6.754 | 6.819 | 6.688 | 6.834 | 522,642 | 6.7520 | -0.22% |
| 2023-05-11 | 0 | 9.300 | 9.210 | 9.300 | 9.170 | 9.500 | 302,000 | 2,803,480 | 9.2830 | 6.797 | 6.732 | 6.797 | 6.702 | 6.944 | 413,188 | 6.7850 | -1.48% |
| 2023-05-10 | 0 | 9.440 | 9.380 | 9.440 | 9.310 | 9.590 | 462,990 | 4,357,371 | 9.4114 | 6.900 | 6.856 | 6.900 | 6.805 | 7.009 | 633,451 | 6.8788 | 1.83% |
| 2023-05-09 | 0 | 9.270 | 9.270 | 9.350 | 9.270 | 9.800 | 1,148,000 | 10,910,010 | 9.5035 | 6.775 | 6.775 | 6.834 | 6.775 | 7.163 | 1,570,663 | 6.9461 | -5.31% |
| 2023-05-08 | 0 | 9.790 | 9.710 | 9.790 | 8.840 | 9.800 | 4,137,910 | 38,915,117 | 9.4045 | 7.156 | 7.097 | 7.156 | 6.461 | 7.163 | 5,661,379 | 6.8738 | 11.38% |
| 2023-05-05 | 0 | 8.790 | 8.700 | 8.800 | 8.620 | 8.880 | 246,000 | 2,146,729 | 8.7265 | 6.425 | 6.359 | 6.432 | 6.300 | 6.490 | 336,571 | 6.3782 | -0.11% |
| 2023-05-04 | 0 | 8.800 | 8.780 | 8.800 | 8.370 | 8.870 | 766,100 | 6,643,431 | 8.6718 | 6.432 | 6.417 | 6.432 | 6.118 | 6.483 | 1,048,158 | 6.3382 | 4.27% |
| 2023-05-03 | 0 | 8.440 | 8.380 | 8.440 | 8.290 | 8.440 | 285,000 | 2,390,230 | 8.3868 | 6.169 | 6.125 | 6.169 | 6.059 | 6.169 | 389,929 | 6.1299 | 1.81% |
| 2023-05-02 | 0 | 8.290 | 8.250 | 8.320 | 8.170 | 8.470 | 527,000 | 4,399,562 | 8.3483 | 6.059 | 6.030 | 6.081 | 5.971 | 6.191 | 721,027 | 6.1018 | 1.47% |
| 2023-04-28 | 0 | 8.170 | 8.050 | 8.170 | 7.910 | 8.170 | 738,000 | 5,946,870 | 8.0581 | 5.971 | 5.884 | 5.971 | 5.781 | 5.971 | 1,009,712 | 5.8897 | 1.53% |
| 2023-04-27 | 0 | 8.400 | 8.330 | 8.400 | 8.240 | 8.480 | 329,000 | 2,765,420 | 8.4055 | 5.882 | 5.833 | 5.882 | 5.770 | 5.938 | 469,875 | 5.8854 | -1.18% |
| 2023-04-26 | 0 | 8.500 | 8.450 | 8.500 | 8.260 | 8.500 | 308,000 | 2,586,240 | 8.3969 | 5.952 | 5.917 | 5.952 | 5.784 | 5.952 | 439,883 | 5.8794 | 2.41% |
| 2023-04-25 | 0 | 8.300 | 8.260 | 8.300 | 8.130 | 8.650 | 508,771 | 4,203,144 | 8.2614 | 5.812 | 5.784 | 5.812 | 5.693 | 6.057 | 726,622 | 5.7845 | -3.94% |
| 2023-04-24 | 0 | 8.640 | 8.450 | 8.640 | 8.430 | 8.700 | 694,000 | 5,921,470 | 8.5324 | 6.050 | 5.917 | 6.050 | 5.903 | 6.092 | 991,165 | 5.9743 | 0.82% |
| 2023-04-21 | 0 | 8.570 | 8.560 | 8.570 | 8.500 | 8.700 | 417,700 | 3,587,937 | 8.5897 | 6.001 | 5.994 | 6.001 | 5.952 | 6.092 | 596,556 | 6.0144 | -1.15% |
| 2023-04-20 | 0 | 8.670 | 8.590 | 8.670 | 8.570 | 8.780 | 578,000 | 4,986,201 | 8.6266 | 6.071 | 6.015 | 6.071 | 6.001 | 6.148 | 825,495 | 6.0403 | 0.81% |
| 2023-04-19 | 0 | 8.600 | 8.560 | 8.600 | 8.440 | 8.640 | 514,000 | 4,403,200 | 8.5665 | 6.022 | 5.994 | 6.022 | 5.910 | 6.050 | 734,090 | 5.9982 | 0.58% |
| 2023-04-18 | 0 | 8.550 | 8.500 | 8.550 | 8.470 | 8.600 | 311,600 | 2,659,909 | 8.5363 | 5.987 | 5.952 | 5.987 | 5.931 | 6.022 | 445,025 | 5.9770 | 0.12% |
| 2023-04-17 | 0 | 8.540 | 8.540 | 8.630 | 8.540 | 8.900 | 506,000 | 4,401,759 | 8.6991 | 5.980 | 5.980 | 6.043 | 5.980 | 6.232 | 722,665 | 6.0910 | -3.61% |
| 2023-04-14 | 0 | 8.860 | 8.780 | 8.860 | 8.660 | 9.000 | 862,000 | 7,570,300 | 8.7823 | 6.204 | 6.148 | 6.204 | 6.064 | 6.302 | 1,231,101 | 6.1492 | -0.67% |
| 2023-04-13 | 0 | 8.920 | 8.860 | 8.920 | 8.590 | 8.970 | 1,313,000 | 11,619,509 | 8.8496 | 6.246 | 6.204 | 6.246 | 6.015 | 6.281 | 1,875,216 | 6.1964 | 3.48% |
| 2023-04-12 | 0 | 8.620 | 8.570 | 8.620 | 8.390 | 8.620 | 1,637,000 | 13,950,932 | 8.5223 | 6.036 | 6.001 | 6.036 | 5.875 | 6.036 | 2,337,950 | 5.9672 | 1.41% |
| 2023-04-11 | 0 | 8.500 | 8.500 | 8.520 | 8.450 | 8.630 | 965,000 | 8,232,208 | 8.5308 | 5.952 | 5.952 | 5.966 | 5.917 | 6.043 | 1,378,205 | 5.9731 | 0.71% |
| 2023-04-06 | 0 | 8.440 | 8.420 | 8.440 | 7.970 | 8.440 | 1,320,200 | 10,983,506 | 8.3196 | 5.910 | 5.896 | 5.910 | 5.580 | 5.910 | 1,885,499 | 5.8253 | 6.03% |
| 2023-04-04 | 0 | 7.960 | 7.960 | 8.010 | 7.740 | 8.070 | 1,731,245 | 13,584,276 | 7.8465 | 5.573 | 5.573 | 5.608 | 5.419 | 5.651 | 2,472,550 | 5.4940 | 2.84% |
| 2023-04-03 | 0 | 7.740 | 7.740 | 7.760 | 7.470 | 7.850 | 809,000 | 6,243,306 | 7.7173 | 5.419 | 5.419 | 5.433 | 5.230 | 5.496 | 1,155,407 | 5.4036 | 5.16% |
| 2023-03-31 | 0 | 7.360 | 7.360 | 7.490 | 7.220 | 7.500 | 513,000 | 3,763,170 | 7.3356 | 5.153 | 5.153 | 5.244 | 5.055 | 5.251 | 732,662 | 5.1363 | 1.38% |
| 2023-03-30 | 0 | 7.260 | 7.260 | 7.450 | 7.220 | 7.450 | 327,000 | 2,408,430 | 7.3652 | 5.083 | 5.083 | 5.216 | 5.055 | 5.216 | 467,019 | 5.1570 | -1.89% |
| 2023-03-29 | 0 | 7.400 | 7.390 | 7.400 | 7.270 | 7.440 | 147,000 | 1,080,130 | 7.3478 | 5.181 | 5.174 | 5.181 | 5.090 | 5.209 | 209,944 | 5.1448 | 1.37% |
| 2023-03-28 | 0 | 7.300 | 7.300 | 7.390 | 7.220 | 7.350 | 101,000 | 736,330 | 7.2904 | 5.111 | 5.111 | 5.174 | 5.055 | 5.146 | 144,247 | 5.1046 | -1.35% |
| 2023-03-27 | 0 | 7.400 | 7.350 | 7.420 | 7.120 | 7.400 | 187,000 | 1,360,280 | 7.2742 | 5.181 | 5.146 | 5.195 | 4.985 | 5.181 | 267,072 | 5.0933 | 2.92% |
| 2023-03-24 | 0 | 7.190 | 7.190 | 7.280 | 7.150 | 7.340 | 174,000 | 1,258,760 | 7.2343 | 5.034 | 5.034 | 5.097 | 5.006 | 5.139 | 248,505 | 5.0653 | -1.64% |
| 2023-03-23 | 0 | 7.310 | 7.360 | 7.450 | 7.200 | 7.680 | 236,000 | 1,728,945 | 7.3260 | 5.118 | 5.153 | 5.216 | 5.041 | 5.377 | 337,053 | 5.1296 | -2.27% |
| 2023-03-22 | 0 | 7.480 | 7.420 | 7.480 | 7.420 | 7.620 | 98,000 | 735,100 | 7.5010 | 5.237 | 5.195 | 5.237 | 5.195 | 5.335 | 139,963 | 5.2521 | 0.67% |
| 2023-03-21 | 0 | 7.430 | 7.430 | 7.510 | 7.330 | 7.600 | 199,000 | 1,479,490 | 7.4346 | 5.202 | 5.202 | 5.258 | 5.132 | 5.321 | 284,210 | 5.2056 | 0.27% |
| 2023-03-20 | 0 | 7.410 | 7.340 | 7.410 | 7.360 | 7.600 | 295,000 | 2,197,190 | 7.4481 | 5.188 | 5.139 | 5.188 | 5.153 | 5.321 | 421,317 | 5.2151 | -1.33% |
| 2023-03-17 | 0 | 7.510 | 7.470 | 7.510 | 7.340 | 7.510 | 254,000 | 1,893,980 | 7.4566 | 5.258 | 5.230 | 5.258 | 5.139 | 5.258 | 362,761 | 5.2210 | 2.60% |
| 2023-03-16 | 0 | 7.320 | 7.320 | 7.370 | 7.280 | 7.510 | 184,000 | 1,359,430 | 7.3882 | 5.125 | 5.125 | 5.160 | 5.097 | 5.258 | 262,787 | 5.1731 | 0.41% |
| 2023-03-15 | 0 | 7.290 | 7.290 | 7.330 | 7.290 | 7.520 | 173,000 | 1,275,730 | 7.3742 | 5.104 | 5.104 | 5.132 | 5.104 | 5.265 | 247,077 | 5.1633 | 1.53% |
| 2023-03-14 | 0 | 7.180 | 7.160 | 7.230 | 7.150 | 7.660 | 301,000 | 2,199,020 | 7.3057 | 5.027 | 5.013 | 5.062 | 5.006 | 5.363 | 429,886 | 5.1154 | -4.27% |
| 2023-03-13 | 0 | 7.500 | 7.460 | 7.500 | 7.300 | 7.560 | 1,130,000 | 8,358,556 | 7.3970 | 5.251 | 5.223 | 5.251 | 5.111 | 5.293 | 1,613,857 | 5.1792 | 1.49% |
| 2023-03-10 | 0 | 7.390 | 7.390 | 7.450 | 7.330 | 7.560 | 435,000 | 3,269,716 | 7.5166 | 5.174 | 5.174 | 5.216 | 5.132 | 5.293 | 621,263 | 5.2630 | -3.40% |
| 2023-03-09 | 0 | 7.650 | 7.570 | 7.650 | 7.500 | 7.760 | 375,000 | 2,863,744 | 7.6367 | 5.356 | 5.300 | 5.356 | 5.251 | 5.433 | 535,572 | 5.3471 | 2.96% |
| 2023-03-08 | 0 | 7.430 | 7.400 | 7.440 | 7.380 | 7.690 | 1,582,000 | 12,082,285 | 7.6373 | 5.202 | 5.181 | 5.209 | 5.167 | 5.384 | 2,259,399 | 5.3476 | -3.88% |
| 2023-03-07 | 0 | 7.730 | 7.590 | 7.730 | 7.270 | 7.800 | 713,000 | 5,454,661 | 7.6503 | 5.412 | 5.314 | 5.412 | 5.090 | 5.461 | 1,018,301 | 5.3566 | 6.47% |
| 2023-03-06 | 0 | 7.260 | 7.240 | 7.260 | 6.950 | 7.350 | 711,000 | 5,091,990 | 7.1617 | 5.083 | 5.069 | 5.083 | 4.866 | 5.146 | 1,015,444 | 5.0145 | 6.30% |
| 2023-03-03 | 0 | 6.830 | 6.820 | 6.830 | 6.790 | 7.000 | 408,000 | 2,799,050 | 6.8604 | 4.782 | 4.775 | 4.782 | 4.754 | 4.901 | 582,702 | 4.8036 | -2.15% |
| 2023-03-02 | 0 | 6.980 | 6.890 | 6.980 | 6.880 | 7.100 | 206,000 | 1,428,157 | 6.9328 | 4.887 | 4.824 | 4.887 | 4.817 | 4.971 | 294,207 | 4.8543 | 0.14% |
| 2023-03-01 | 0 | 6.970 | 6.950 | 6.970 | 6.850 | 7.070 | 513,000 | 3,573,330 | 6.9656 | 4.880 | 4.866 | 4.880 | 4.796 | 4.950 | 732,662 | 4.8772 | 1.60% |
| 2023-02-28 | 0 | 6.860 | 6.850 | 6.860 | 6.800 | 6.950 | 229,500 | 1,575,728 | 6.8659 | 4.803 | 4.796 | 4.803 | 4.761 | 4.866 | 327,770 | 4.8074 | -0.15% |
| 2023-02-27 | 0 | 6.870 | 6.860 | 6.870 | 6.770 | 6.920 | 516,000 | 3,544,955 | 6.8701 | 4.810 | 4.803 | 4.810 | 4.740 | 4.845 | 736,947 | 4.8103 | -1.29% |
| 2023-02-24 | 0 | 6.960 | 6.950 | 6.960 | 6.930 | 7.060 | 329,000 | 2,291,245 | 6.9643 | 4.873 | 4.866 | 4.873 | 4.852 | 4.943 | 469,875 | 4.8763 | -0.43% |
| 2023-02-23 | 0 | 6.990 | 6.980 | 7.090 | 6.970 | 7.250 | 194,000 | 1,372,959 | 7.0771 | 4.894 | 4.887 | 4.964 | 4.880 | 5.076 | 277,069 | 4.9553 | -1.27% |
| 2023-02-22 | 0 | 7.080 | 7.030 | 7.080 | 7.040 | 7.220 | 142,393 | 1,009,379 | 7.0887 | 4.957 | 4.922 | 4.957 | 4.929 | 5.055 | 203,364 | 4.9634 | -1.12% |
| 2023-02-21 | 0 | 7.160 | 7.160 | 7.220 | 7.100 | 7.280 | 232,999 | 1,678,292 | 7.2030 | 5.013 | 5.013 | 5.055 | 4.971 | 5.097 | 332,767 | 5.0434 | 0.14% |
| 2023-02-20 | 0 | 7.150 | 7.060 | 7.150 | 6.960 | 7.190 | 184,000 | 1,305,670 | 7.0960 | 5.006 | 4.943 | 5.006 | 4.873 | 5.034 | 262,787 | 4.9685 | 2.00% |
| 2023-02-17 | 0 | 7.010 | 6.990 | 7.010 | 6.940 | 7.160 | 179,000 | 1,263,430 | 7.0583 | 4.908 | 4.894 | 4.908 | 4.859 | 5.013 | 255,646 | 4.9421 | -1.68% |
| 2023-02-16 | 0 | 7.130 | 7.120 | 7.130 | 7.000 | 7.270 | 228,000 | 1,629,943 | 7.1489 | 4.992 | 4.985 | 4.992 | 4.901 | 5.090 | 325,628 | 5.0055 | 0.99% |
| 2023-02-15 | 0 | 7.060 | 7.020 | 7.060 | 7.000 | 7.280 | 105,000 | 742,608 | 7.0725 | 4.943 | 4.915 | 4.943 | 4.901 | 5.097 | 149,960 | 4.9520 | -2.08% |
| 2023-02-14 | 0 | 7.210 | 7.100 | 7.210 | 7.100 | 7.280 | 165,000 | 1,189,910 | 7.2116 | 5.048 | 4.971 | 5.048 | 4.971 | 5.097 | 235,652 | 5.0494 | 0.28% |
| 2023-02-13 | 0 | 7.190 | 7.130 | 7.220 | 6.970 | 7.270 | 339,000 | 2,419,140 | 7.1361 | 5.034 | 4.992 | 5.055 | 4.880 | 5.090 | 484,157 | 4.9966 | 2.71% |
| 2023-02-10 | 0 | 7.000 | 6.930 | 7.000 | 6.830 | 7.030 | 380,001 | 2,627,386 | 6.9142 | 4.901 | 4.852 | 4.901 | 4.782 | 4.922 | 542,714 | 4.8412 | 0.14% |
| 2023-02-09 | 0 | 6.990 | 6.990 | 7.000 | 6.900 | 7.130 | 658,000 | 4,598,140 | 6.9881 | 4.894 | 4.894 | 4.901 | 4.831 | 4.992 | 939,750 | 4.8929 | -1.69% |
| 2023-02-08 | 0 | 7.110 | 7.040 | 7.110 | 6.980 | 7.200 | 775,000 | 5,469,780 | 7.0578 | 4.978 | 4.929 | 4.978 | 4.887 | 5.041 | 1,106,848 | 4.9418 | -1.25% |
| 2023-02-07 | 0 | 7.200 | 7.190 | 7.200 | 7.170 | 7.340 | 278,000 | 2,014,840 | 7.2476 | 5.041 | 5.034 | 5.041 | 5.020 | 5.139 | 397,037 | 5.0747 | 0.00% |
| 2023-02-06 | 0 | 7.200 | 7.150 | 7.200 | 7.080 | 7.390 | 829,999 | 5,947,720 | 7.1659 | 5.041 | 5.006 | 5.041 | 4.957 | 5.174 | 1,185,398 | 5.0175 | -0.28% |
| 2023-02-03 | 0 | 7.220 | 7.210 | 7.300 | 7.220 | 7.460 | 468,001 | 3,428,763 | 7.3264 | 5.055 | 5.048 | 5.111 | 5.055 | 5.223 | 668,395 | 5.1298 | -2.04% |
| 2023-02-02 | 0 | 7.370 | 7.310 | 7.370 | 7.260 | 7.430 | 836,000 | 6,135,812 | 7.3395 | 5.160 | 5.118 | 5.160 | 5.083 | 5.202 | 1,193,968 | 5.1390 | 1.10% |
| 2023-02-01 | 0 | 7.290 | 7.210 | 7.290 | 7.190 | 7.440 | 510,000 | 3,693,949 | 7.2430 | 5.104 | 5.048 | 5.104 | 5.034 | 5.209 | 728,378 | 5.0715 | -0.14% |
| 2023-01-31 | 0 | 7.300 | 7.220 | 7.300 | 7.190 | 7.420 | 653,000 | 4,723,694 | 7.2338 | 5.111 | 5.055 | 5.111 | 5.034 | 5.195 | 932,609 | 5.0650 | -1.22% |
| 2023-01-30 | 0 | 7.390 | 7.340 | 7.400 | 7.290 | 7.620 | 377,000 | 2,777,940 | 7.3685 | 5.174 | 5.139 | 5.181 | 5.104 | 5.335 | 538,428 | 5.1594 | -3.15% |
| 2023-01-27 | 0 | 7.630 | 7.570 | 7.630 | 7.500 | 7.750 | 234,001 | 1,790,487 | 7.6516 | 5.342 | 5.300 | 5.342 | 5.251 | 5.426 | 334,198 | 5.3576 | 0.13% |
| 2023-01-26 | 0 | 7.620 | 7.510 | 7.620 | 7.510 | 7.730 | 327,000 | 2,503,930 | 7.6573 | 5.335 | 5.258 | 5.335 | 5.258 | 5.412 | 467,019 | 5.3615 | 2.01% |
| 2023-01-20 | 0 | 7.470 | 7.450 | 7.490 | 7.350 | 7.610 | 342,000 | 2,547,690 | 7.4494 | 5.230 | 5.216 | 5.244 | 5.146 | 5.328 | 488,442 | 5.2160 | 0.95% |
| 2023-01-19 | 0 | 7.400 | 7.330 | 7.400 | 7.280 | 7.500 | 563,000 | 4,152,030 | 7.3748 | 5.181 | 5.132 | 5.181 | 5.097 | 5.251 | 804,072 | 5.1638 | -1.20% |
| 2023-01-18 | 0 | 7.490 | 7.490 | 7.510 | 7.370 | 7.600 | 529,000 | 3,943,754 | 7.4551 | 5.244 | 5.244 | 5.258 | 5.160 | 5.321 | 755,513 | 5.2200 | 0.00% |
| 2023-01-17 | 0 | 7.490 | 7.480 | 7.560 | 7.250 | 7.800 | 807,000 | 6,057,120 | 7.5057 | 5.244 | 5.237 | 5.293 | 5.076 | 5.461 | 1,152,551 | 5.2554 | -5.31% |
| 2023-01-16 | 0 | 7.910 | 7.840 | 7.910 | 7.840 | 8.120 | 460,000 | 3,670,860 | 7.9801 | 5.538 | 5.489 | 5.538 | 5.489 | 5.686 | 656,968 | 5.5876 | -0.63% |
| 2023-01-13 | 0 | 7.960 | 7.890 | 7.960 | 7.700 | 7.970 | 627,000 | 4,964,205 | 7.9174 | 5.573 | 5.524 | 5.573 | 5.391 | 5.580 | 895,476 | 5.5436 | 1.14% |
| 2023-01-12 | 0 | 7.870 | 7.780 | 7.870 | 7.720 | 7.950 | 378,000 | 2,954,770 | 7.8169 | 5.510 | 5.447 | 5.510 | 5.405 | 5.566 | 539,856 | 5.4733 | 1.03% |
| 2023-01-11 | 0 | 7.790 | 7.770 | 7.790 | 7.750 | 8.000 | 281,000 | 2,218,360 | 7.8945 | 5.454 | 5.440 | 5.454 | 5.426 | 5.601 | 401,322 | 5.5276 | -1.89% |
| 2023-01-10 | 0 | 7.940 | 7.910 | 7.940 | 7.770 | 7.950 | 272,401 | 2,139,165 | 7.8530 | 5.559 | 5.538 | 5.559 | 5.440 | 5.566 | 389,041 | 5.4986 | 0.63% |
| 2023-01-09 | 0 | 7.890 | 7.840 | 7.890 | 7.790 | 7.990 | 322,000 | 2,537,610 | 7.8808 | 5.524 | 5.489 | 5.524 | 5.454 | 5.594 | 459,878 | 5.5180 | 1.15% |
| 2023-01-06 | 0 | 7.800 | 7.650 | 7.860 | 7.680 | 7.970 | 311,000 | 2,415,030 | 7.7654 | 5.461 | 5.356 | 5.503 | 5.377 | 5.580 | 444,168 | 5.4372 | -0.51% |
| 2023-01-05 | 0 | 7.840 | 7.840 | 7.950 | 7.820 | 8.000 | 456,000 | 3,617,314 | 7.9327 | 5.489 | 5.489 | 5.566 | 5.475 | 5.601 | 651,255 | 5.5544 | -1.63% |
| 2023-01-04 | 0 | 7.970 | 7.920 | 7.970 | 7.700 | 7.970 | 543,000 | 4,267,735 | 7.8595 | 5.580 | 5.545 | 5.580 | 5.391 | 5.580 | 775,508 | 5.5031 | 2.18% |
| 2023-01-03 | 0 | 7.800 | 7.760 | 7.800 | 7.450 | 7.840 | 557,999 | 4,316,227 | 7.7352 | 5.461 | 5.433 | 5.461 | 5.216 | 5.489 | 796,929 | 5.4161 | 2.77% |
| 2022-12-30 | 0 | 7.590 | 7.580 | 7.690 | 7.590 | 7.990 | 548,000 | 4,233,323 | 7.7250 | 5.314 | 5.307 | 5.384 | 5.314 | 5.594 | 782,649 | 5.4090 | -3.56% |
| 2022-12-29 | 0 | 7.870 | 7.800 | 7.870 | 7.610 | 7.870 | 698,001 | 5,434,367 | 7.7856 | 5.510 | 5.461 | 5.510 | 5.328 | 5.510 | 996,879 | 5.4514 | 2.34% |
| 2022-12-28 | 0 | 7.690 | 7.670 | 7.690 | 7.580 | 7.840 | 770,000 | 5,923,630 | 7.6930 | 5.384 | 5.370 | 5.384 | 5.307 | 5.489 | 1,099,708 | 5.3866 | -0.77% |
| 2022-12-23 | 0 | 7.750 | 7.740 | 7.750 | 7.720 | 7.950 | 543,000 | 4,250,840 | 7.8284 | 5.426 | 5.419 | 5.426 | 5.405 | 5.566 | 775,508 | 5.4814 | -2.64% |
| 2022-12-22 | 0 | 7.960 | 7.790 | 8.000 | 7.770 | 8.080 | 854,245 | 6,746,550 | 7.8977 | 5.573 | 5.454 | 5.601 | 5.440 | 5.658 | 1,220,026 | 5.5298 | -0.87% |
| 2022-12-21 | 0 | 8.030 | 8.020 | 8.050 | 7.750 | 8.120 | 923,000 | 7,356,390 | 7.9701 | 5.622 | 5.615 | 5.636 | 5.426 | 5.686 | 1,318,221 | 5.5805 | 1.90% |
| 2022-12-20 | 0 | 7.880 | 7.880 | 7.890 | 7.760 | 8.090 | 950,000 | 7,519,190 | 7.9149 | 5.517 | 5.517 | 5.524 | 5.433 | 5.665 | 1,356,782 | 5.5419 | -1.01% |
| 2022-12-19 | 0 | 7.960 | 7.900 | 7.960 | 7.810 | 8.030 | 753,998 | 5,975,123 | 7.9246 | 5.573 | 5.531 | 5.573 | 5.468 | 5.622 | 1,076,854 | 5.5487 | -0.50% |
| 2022-12-16 | 0 | 8.000 | 8.000 | 8.050 | 7.540 | 8.050 | 2,855,000 | 22,220,420 | 7.7830 | 5.601 | 5.601 | 5.636 | 5.279 | 5.636 | 4,077,487 | 5.4495 | 3.90% |
| 2022-12-15 | 0 | 7.700 | 7.690 | 7.700 | 7.690 | 7.860 | 572,000 | 4,437,405 | 7.7577 | 5.391 | 5.384 | 5.391 | 5.384 | 5.503 | 816,926 | 5.4318 | -1.03% |
| 2022-12-14 | 0 | 7.780 | 7.740 | 7.810 | 7.650 | 7.900 | 597,004 | 4,627,051 | 7.7505 | 5.447 | 5.419 | 5.468 | 5.356 | 5.531 | 852,636 | 5.4268 | -1.52% |
| 2022-12-13 | 0 | 7.900 | 7.830 | 7.900 | 7.700 | 7.900 | 767,003 | 6,008,938 | 7.8343 | 5.531 | 5.482 | 5.531 | 5.391 | 5.531 | 1,095,427 | 5.4855 | 2.33% |
| 2022-12-12 | 0 | 7.720 | 7.660 | 7.730 | 7.390 | 7.850 | 1,108,799 | 8,535,480 | 7.6980 | 5.405 | 5.363 | 5.412 | 5.174 | 5.496 | 1,583,577 | 5.3900 | 2.25% |
| 2022-12-09 | 0 | 7.550 | 7.500 | 7.550 | 7.460 | 7.740 | 646,999 | 4,872,907 | 7.5316 | 5.286 | 5.251 | 5.286 | 5.223 | 5.419 | 924,039 | 5.2735 | -1.31% |
| 2022-12-08 | 0 | 7.650 | 7.560 | 7.650 | 7.410 | 7.650 | 988,000 | 7,446,510 | 7.5370 | 5.356 | 5.293 | 5.356 | 5.188 | 5.356 | 1,411,053 | 5.2773 | 1.86% |
| 2022-12-07 | 0 | 7.510 | 7.500 | 7.510 | 7.260 | 7.680 | 1,593,000 | 11,951,740 | 7.5027 | 5.258 | 5.251 | 5.258 | 5.083 | 5.377 | 2,275,109 | 5.2533 | 3.44% |
| 2022-12-06 | 0 | 7.260 | 7.180 | 7.340 | 7.230 | 7.600 | 476,000 | 3,525,630 | 7.4068 | 5.083 | 5.027 | 5.139 | 5.062 | 5.321 | 679,819 | 5.1861 | -4.22% |
| 2022-12-05 | 0 | 7.580 | 7.510 | 7.580 | 7.150 | 7.610 | 2,306,336 | 17,142,622 | 7.4328 | 5.307 | 5.258 | 5.307 | 5.006 | 5.328 | 3,293,890 | 5.2044 | 7.06% |
| 2022-12-02 | 0 | 7.080 | 7.030 | 7.100 | 7.000 | 7.200 | 702,168 | 5,010,197 | 7.1353 | 4.957 | 4.922 | 4.971 | 4.901 | 5.041 | 1,002,830 | 4.9961 | -0.42% |
| 2022-12-01 | 0 | 7.110 | 7.060 | 7.110 | 6.880 | 7.180 | 1,296,000 | 9,150,959 | 7.0609 | 4.978 | 4.943 | 4.978 | 4.817 | 5.027 | 1,850,936 | 4.9440 | 0.99% |
| 2022-11-30 | 0 | 7.040 | 6.940 | 7.040 | 6.540 | 7.040 | 2,164,000 | 14,927,149 | 6.8979 | 4.929 | 4.859 | 4.929 | 4.579 | 4.929 | 3,090,607 | 4.8298 | 6.67% |
| 2022-11-29 | 0 | 6.600 | 6.550 | 6.600 | 6.510 | 6.640 | 486,000 | 3,193,310 | 6.5706 | 4.621 | 4.586 | 4.621 | 4.558 | 4.649 | 694,101 | 4.6006 | 0.00% |
| 2022-11-28 | 0 | 6.600 | 6.550 | 6.600 | 6.280 | 6.600 | 752,000 | 4,887,230 | 6.4990 | 4.621 | 4.586 | 4.621 | 4.397 | 4.621 | 1,074,000 | 4.5505 | 2.64% |
| 2022-11-25 | 0 | 6.430 | 6.360 | 6.430 | 6.260 | 6.430 | 924,000 | 5,855,720 | 6.3374 | 4.502 | 4.453 | 4.502 | 4.383 | 4.502 | 1,319,649 | 4.4373 | 1.74% |
| 2022-11-24 | 0 | 6.320 | 6.270 | 6.320 | 6.160 | 6.320 | 824,000 | 5,126,460 | 6.2214 | 4.425 | 4.390 | 4.425 | 4.313 | 4.425 | 1,176,830 | 4.3562 | 2.93% |
| 2022-11-23 | 0 | 6.140 | 6.090 | 6.140 | 5.990 | 6.320 | 871,000 | 5,293,710 | 6.0777 | 4.299 | 4.264 | 4.299 | 4.194 | 4.425 | 1,243,955 | 4.2555 | -1.76% |
| 2022-11-22 | 0 | 6.250 | 6.200 | 6.250 | 6.080 | 6.420 | 1,307,998 | 8,116,717 | 6.2055 | 4.376 | 4.341 | 4.376 | 4.257 | 4.495 | 1,868,072 | 4.3450 | -2.04% |
| 2022-11-21 | 0 | 6.380 | 6.310 | 6.380 | 6.270 | 6.540 | 3,064,999 | 19,607,995 | 6.3974 | 4.467 | 4.418 | 4.467 | 4.390 | 4.579 | 4,377,406 | 4.4794 | -1.39% |
| 2022-11-18 | 0 | 6.470 | 6.400 | 6.470 | 6.200 | 6.580 | 3,678,999 | 23,497,606 | 6.3870 | 4.530 | 4.481 | 4.530 | 4.341 | 4.607 | 5,254,315 | 4.4721 | 3.19% |
| 2022-11-17 | 0 | 6.270 | 6.220 | 6.270 | 6.000 | 6.680 | 3,193,001 | 20,174,941 | 6.3185 | 4.390 | 4.355 | 4.390 | 4.201 | 4.677 | 4,560,217 | 4.4241 | -0.48% |
| 2022-11-16 | 0 | 6.300 | 6.270 | 6.300 | 6.130 | 6.590 | 1,691,998 | 10,806,475 | 6.3868 | 4.411 | 4.390 | 4.411 | 4.292 | 4.614 | 2,416,497 | 4.4720 | -2.17% |
| 2022-11-15 | 0 | 6.440 | 6.440 | 6.450 | 6.320 | 6.560 | 2,419,000 | 15,586,040 | 6.4432 | 4.509 | 4.509 | 4.516 | 4.425 | 4.593 | 3,454,795 | 4.5114 | 0.47% |
| 2022-11-14 | 0 | 6.410 | 6.410 | 6.430 | 5.560 | 6.660 | 7,734,000 | 49,121,828 | 6.3514 | 4.488 | 4.488 | 4.502 | 3.893 | 4.663 | 11,045,634 | 4.4472 | 18.05% |
| 2022-11-11 | 0 | 5.430 | 5.430 | 5.520 | 5.200 | 5.560 | 1,204,000 | 6,511,960 | 5.4086 | 3.802 | 3.802 | 3.865 | 3.641 | 3.893 | 1,719,543 | 3.7870 | 5.44% |
| 2022-11-10 | 0 | 5.150 | 5.140 | 5.200 | 5.080 | 5.200 | 180,000 | 927,440 | 5.1524 | 3.606 | 3.599 | 3.641 | 3.557 | 3.641 | 257,074 | 3.6077 | -1.34% |
| 2022-11-09 | 0 | 5.220 | 5.220 | 5.250 | 5.190 | 5.350 | 152,000 | 802,267 | 5.2781 | 3.655 | 3.655 | 3.676 | 3.634 | 3.746 | 217,085 | 3.6956 | -2.79% |
| 2022-11-08 | 0 | 5.370 | 5.270 | 5.370 | 5.100 | 5.370 | 586,350 | 3,043,642 | 5.1908 | 3.760 | 3.690 | 3.760 | 3.571 | 3.760 | 837,420 | 3.6345 | 0.94% |
| 2022-11-07 | 0 | 5.320 | 5.260 | 5.320 | 5.160 | 5.350 | 340,000 | 1,793,688 | 5.2756 | 3.725 | 3.683 | 3.725 | 3.613 | 3.746 | 485,585 | 3.6939 | 3.10% |
| 2022-11-04 | 0 | 5.160 | 5.150 | 5.160 | 4.960 | 5.260 | 374,000 | 1,932,890 | 5.1682 | 3.613 | 3.606 | 3.613 | 3.473 | 3.683 | 534,144 | 3.6187 | 1.57% |
| 2022-11-03 | 0 | 5.080 | 4.940 | 5.080 | 4.910 | 5.240 | 867,000 | 4,369,515 | 5.0398 | 3.557 | 3.459 | 3.557 | 3.438 | 3.669 | 1,238,242 | 3.5288 | -4.15% |
| 2022-11-02 | 0 | 5.300 | 5.290 | 5.300 | 4.930 | 5.350 | 1,388,000 | 7,129,715 | 5.1367 | 3.711 | 3.704 | 3.711 | 3.452 | 3.746 | 1,982,330 | 3.5966 | 9.73% |
| 2022-11-01 | 0 | 4.830 | 4.780 | 4.880 | 4.720 | 4.860 | 195,000 | 934,310 | 4.7913 | 3.382 | 3.347 | 3.417 | 3.305 | 3.403 | 278,497 | 3.3548 | 2.33% |
| 2022-10-31 | 0 | 4.720 | 4.720 | 4.730 | 4.720 | 5.030 | 630,996 | 3,013,861 | 4.7764 | 3.305 | 3.305 | 3.312 | 3.305 | 3.522 | 901,183 | 3.3443 | -3.67% |
| 2022-10-28 | 0 | 4.900 | 4.810 | 4.900 | 4.810 | 5.100 | 444,000 | 2,171,500 | 4.8908 | 3.431 | 3.368 | 3.431 | 3.368 | 3.571 | 634,117 | 3.4244 | -2.97% |
| 2022-10-27 | 0 | 5.050 | 5.010 | 5.080 | 4.980 | 5.140 | 1,793,000 | 9,021,176 | 5.0313 | 3.536 | 3.508 | 3.557 | 3.487 | 3.599 | 2,560,748 | 3.5229 | 3.06% |
| 2022-10-26 | 0 | 4.900 | 4.900 | 4.910 | 4.840 | 4.970 | 173,000 | 847,590 | 4.8994 | 3.431 | 3.431 | 3.438 | 3.389 | 3.480 | 247,077 | 3.4305 | 4.26% |
| 2022-10-25 | 0 | 4.700 | 4.690 | 4.800 | 4.650 | 4.870 | 723,000 | 3,425,465 | 4.7378 | 3.291 | 3.284 | 3.361 | 3.256 | 3.410 | 1,032,583 | 3.3174 | -2.29% |
| 2022-10-24 | 0 | 4.810 | 4.800 | 4.830 | 4.780 | 5.020 | 396,002 | 1,935,609 | 4.8879 | 3.368 | 3.361 | 3.382 | 3.347 | 3.515 | 565,567 | 3.4224 | -3.41% |
| 2022-10-21 | 0 | 4.980 | 4.970 | 5.000 | 4.980 | 5.110 | 626,000 | 3,142,890 | 5.0206 | 3.487 | 3.480 | 3.501 | 3.487 | 3.578 | 894,048 | 3.5153 | -2.54% |
| 2022-10-20 | 0 | 5.110 | 5.050 | 5.110 | 5.080 | 5.290 | 296,000 | 1,515,750 | 5.1208 | 3.578 | 3.536 | 3.578 | 3.557 | 3.704 | 422,745 | 3.5855 | -1.73% |
| 2022-10-19 | 0 | 5.200 | 5.200 | 5.220 | 5.050 | 5.260 | 538,002 | 2,777,320 | 5.1623 | 3.641 | 3.641 | 3.655 | 3.536 | 3.683 | 768,370 | 3.6146 | 3.17% |
| 2022-10-18 | 0 | 5.040 | 5.040 | 5.150 | 4.970 | 5.180 | 790,000 | 3,975,895 | 5.0328 | 3.529 | 3.529 | 3.606 | 3.480 | 3.627 | 1,128,271 | 3.5239 | 0.40% |
| 2022-10-17 | 0 | 5.020 | 5.030 | 5.060 | 4.900 | 5.050 | 195,002 | 963,144 | 4.9391 | 3.515 | 3.522 | 3.543 | 3.431 | 3.536 | 278,500 | 3.4583 | 2.87% |
| 2022-10-14 | 0 | 4.880 | 4.880 | 4.950 | 4.880 | 5.130 | 1,316,000 | 6,591,620 | 5.0088 | 3.417 | 3.417 | 3.466 | 3.417 | 3.592 | 1,879,500 | 3.5071 | -0.61% |
| 2022-10-13 | 0 | 4.910 | 4.780 | 4.920 | 4.740 | 4.910 | 472,000 | 2,262,430 | 4.7933 | 3.438 | 3.347 | 3.445 | 3.319 | 3.438 | 674,106 | 3.3562 | 2.08% |
| 2022-10-12 | 0 | 4.810 | 4.780 | 4.810 | 4.630 | 4.860 | 389,000 | 1,849,705 | 4.7550 | 3.368 | 3.347 | 3.368 | 3.242 | 3.403 | 555,567 | 3.3294 | 3.00% |
| 2022-10-11 | 0 | 4.670 | 4.670 | 4.700 | 4.650 | 4.950 | 621,000 | 2,924,715 | 4.7097 | 3.270 | 3.270 | 3.291 | 3.256 | 3.466 | 886,907 | 3.2977 | -1.06% |
| 2022-10-10 | 0 | 4.720 | 4.680 | 4.710 | 4.680 | 4.980 | 340,000 | 1,620,360 | 4.7658 | 3.305 | 3.277 | 3.298 | 3.277 | 3.487 | 485,585 | 3.3369 | -4.07% |
| 2022-10-07 | 0 | 4.920 | 4.870 | 4.920 | 4.850 | 5.030 | 529,000 | 2,613,215 | 4.9399 | 3.445 | 3.410 | 3.445 | 3.396 | 3.522 | 755,513 | 3.4589 | -2.77% |
| 2022-10-06 | 0 | 5.060 | 5.040 | 5.060 | 4.980 | 5.220 | 1,040,000 | 5,263,720 | 5.0613 | 3.543 | 3.529 | 3.543 | 3.487 | 3.655 | 1,485,319 | 3.5438 | 0.00% |
| 2022-10-05 | 0 | 5.060 | 4.980 | 5.060 | 4.840 | 5.060 | 818,000 | 4,072,080 | 4.9781 | 3.543 | 3.487 | 3.543 | 3.389 | 3.543 | 1,168,261 | 3.4856 | 6.75% |
| 2022-10-03 | 0 | 4.740 | 4.710 | 4.740 | 4.730 | 4.950 | 288,002 | 1,377,049 | 4.7814 | 3.319 | 3.298 | 3.319 | 3.312 | 3.466 | 411,322 | 3.3479 | -2.67% |
| 2022-09-30 | 0 | 4.870 | 4.760 | 4.870 | 4.690 | 4.940 | 552,324 | 2,651,344 | 4.8003 | 3.410 | 3.333 | 3.410 | 3.284 | 3.459 | 788,825 | 3.3611 | 2.96% |
| 2022-09-29 | 0 | 4.730 | 4.680 | 4.740 | 4.670 | 5.000 | 701,012 | 3,307,847 | 4.7187 | 3.312 | 3.277 | 3.319 | 3.270 | 3.501 | 1,001,179 | 3.3040 | -1.46% |
| 2022-09-28 | 0 | 4.800 | 4.740 | 4.800 | 4.730 | 4.910 | 165,004 | 795,139 | 4.8189 | 3.361 | 3.319 | 3.361 | 3.312 | 3.438 | 235,657 | 3.3741 | -1.03% |
| 2022-09-27 | 0 | 4.850 | 4.780 | 4.850 | 4.720 | 4.880 | 590,996 | 2,835,921 | 4.7985 | 3.396 | 3.347 | 3.396 | 3.305 | 3.417 | 844,056 | 3.3599 | 1.89% |
| 2022-09-26 | 0 | 4.760 | 4.750 | 4.840 | 4.690 | 4.900 | 756,655 | 3,616,466 | 4.7795 | 3.333 | 3.326 | 3.389 | 3.284 | 3.431 | 1,080,648 | 3.3466 | -1.24% |
| 2022-09-23 | 0 | 4.820 | 4.820 | 4.850 | 4.810 | 4.930 | 248,000 | 1,209,518 | 4.8771 | 3.375 | 3.375 | 3.396 | 3.368 | 3.452 | 354,192 | 3.4149 | -1.83% |
| 2022-09-22 | 0 | 4.910 | 4.870 | 4.910 | 4.840 | 4.960 | 325,000 | 1,590,380 | 4.8935 | 3.438 | 3.410 | 3.438 | 3.389 | 3.473 | 464,162 | 3.4263 | -1.80% |
| 2022-09-21 | 0 | 5.000 | 5.000 | 5.040 | 4.980 | 5.170 | 481,000 | 2,421,690 | 5.0347 | 3.501 | 3.501 | 3.529 | 3.487 | 3.620 | 686,960 | 3.5252 | -3.85% |
| 2022-09-20 | 0 | 5.200 | 5.160 | 5.220 | 5.160 | 5.340 | 129,000 | 672,090 | 5.2100 | 3.641 | 3.613 | 3.655 | 3.613 | 3.739 | 184,237 | 3.6480 | -0.38% |
| 2022-09-19 | 0 | 5.220 | 5.200 | 5.220 | 5.180 | 5.390 | 439,000 | 2,320,195 | 5.2852 | 3.655 | 3.641 | 3.655 | 3.627 | 3.774 | 626,976 | 3.7006 | -2.43% |
| 2022-09-16 | 0 | 5.350 | 5.350 | 5.430 | 5.340 | 5.430 | 370,000 | 1,987,140 | 5.3706 | 3.746 | 3.746 | 3.802 | 3.739 | 3.802 | 528,431 | 3.7605 | -0.93% |
| 2022-09-15 | 0 | 5.400 | 5.400 | 5.420 | 5.400 | 5.500 | 365,000 | 1,982,570 | 5.4317 | 3.781 | 3.781 | 3.795 | 3.781 | 3.851 | 521,290 | 3.8032 | -0.55% |
| 2022-09-14 | 0 | 5.430 | 5.430 | 5.440 | 5.430 | 5.550 | 223,013 | 1,222,601 | 5.4822 | 3.802 | 3.802 | 3.809 | 3.802 | 3.886 | 318,505 | 3.8386 | -1.81% |
| 2022-09-13 | 0 | 5.530 | 5.530 | 5.600 | 5.530 | 5.640 | 346,000 | 1,929,930 | 5.5778 | 3.872 | 3.872 | 3.921 | 3.872 | 3.949 | 494,154 | 3.9055 | -0.27% |
| 2022-09-09 | 0 | 5.670 | 5.660 | 5.700 | 5.630 | 5.760 | 240,000 | 1,362,700 | 5.6779 | 3.883 | 3.876 | 3.903 | 3.855 | 3.944 | 350,493 | 3.8880 | 0.18% |
| 2022-09-08 | 0 | 5.660 | 5.540 | 5.660 | 5.510 | 5.660 | 233,000 | 1,297,290 | 5.5678 | 3.876 | 3.794 | 3.876 | 3.773 | 3.876 | 340,270 | 3.8125 | 2.35% |
| 2022-09-07 | 0 | 5.530 | 5.530 | 5.580 | 5.520 | 5.640 | 597,000 | 3,323,170 | 5.5664 | 3.787 | 3.787 | 3.821 | 3.780 | 3.862 | 871,851 | 3.8116 | -2.30% |
| 2022-09-06 | 0 | 5.660 | 5.670 | 5.730 | 5.600 | 5.720 | 557,000 | 3,151,300 | 5.6576 | 3.876 | 3.883 | 3.924 | 3.835 | 3.917 | 813,436 | 3.8741 | -1.05% |
| 2022-09-05 | 0 | 5.720 | 5.720 | 5.780 | 5.720 | 5.870 | 301,000 | 1,733,160 | 5.7580 | 3.917 | 3.917 | 3.958 | 3.917 | 4.019 | 439,577 | 3.9428 | -2.56% |
| 2022-09-02 | 0 | 5.870 | 5.810 | 5.870 | 5.770 | 5.900 | 338,000 | 1,968,870 | 5.8251 | 4.019 | 3.978 | 4.019 | 3.951 | 4.040 | 493,611 | 3.9887 | 0.34% |
| 2022-09-01 | 0 | 5.850 | 5.850 | 5.880 | 5.830 | 5.980 | 158,000 | 928,040 | 5.8737 | 4.006 | 4.006 | 4.026 | 3.992 | 4.095 | 230,741 | 4.0220 | -3.15% |
| 2022-08-31 | 0 | 6.040 | 5.990 | 6.040 | 5.850 | 6.160 | 584,000 | 3,522,745 | 6.0321 | 4.136 | 4.102 | 4.136 | 4.006 | 4.218 | 852,866 | 4.1305 | 1.34% |
| 2022-08-30 | 0 | 5.960 | 5.910 | 5.960 | 5.850 | 5.960 | 217,000 | 1,278,870 | 5.8934 | 4.081 | 4.047 | 4.081 | 4.006 | 4.081 | 316,904 | 4.0355 | 0.17% |
| 2022-08-29 | 0 | 5.950 | 5.880 | 5.950 | 5.790 | 5.980 | 168,000 | 991,470 | 5.9016 | 4.074 | 4.026 | 4.074 | 3.965 | 4.095 | 245,345 | 4.0411 | 1.88% |
| 2022-08-26 | 0 | 5.840 | 5.760 | 5.840 | 5.720 | 5.880 | 277,000 | 1,609,840 | 5.8117 | 3.999 | 3.944 | 3.999 | 3.917 | 4.026 | 404,527 | 3.9796 | 1.74% |
| 2022-08-25 | 0 | 5.740 | 5.740 | 5.760 | 5.660 | 5.790 | 1,142,999 | 6,532,606 | 5.7153 | 3.930 | 3.930 | 3.944 | 3.876 | 3.965 | 1,669,221 | 3.9136 | -1.54% |
| 2022-08-24 | 0 | 5.830 | 5.770 | 5.830 | 5.760 | 5.890 | 444,000 | 2,587,980 | 5.8288 | 3.992 | 3.951 | 3.992 | 3.944 | 4.033 | 648,412 | 3.9913 | -0.68% |
| 2022-08-23 | 0 | 5.870 | 5.870 | 5.930 | 5.860 | 5.920 | 388,000 | 2,282,530 | 5.8828 | 4.019 | 4.019 | 4.061 | 4.013 | 4.054 | 566,630 | 4.0283 | -1.01% |
| 2022-08-22 | 0 | 5.930 | 5.930 | 5.980 | 5.880 | 6.050 | 373,000 | 2,215,050 | 5.9385 | 4.061 | 4.061 | 4.095 | 4.026 | 4.143 | 544,724 | 4.0664 | 0.17% |
| 2022-08-19 | 0 | 5.920 | 5.920 | 5.940 | 5.900 | 6.050 | 259,000 | 1,540,760 | 5.9489 | 4.054 | 4.054 | 4.067 | 4.040 | 4.143 | 378,240 | 4.0735 | 0.00% |
| 2022-08-18 | 0 | 5.920 | 5.910 | 5.950 | 5.890 | 6.120 | 795,004 | 4,724,143 | 5.9423 | 4.054 | 4.047 | 4.074 | 4.033 | 4.191 | 1,161,014 | 4.0690 | -1.50% |
| 2022-08-17 | 0 | 6.010 | 5.990 | 6.010 | 5.950 | 6.120 | 216,000 | 1,299,720 | 6.0172 | 4.115 | 4.102 | 4.115 | 4.074 | 4.191 | 315,444 | 4.1203 | -0.50% |
| 2022-08-16 | 0 | 6.040 | 5.980 | 6.030 | 5.990 | 6.080 | 162,000 | 974,681 | 6.0165 | 4.136 | 4.095 | 4.129 | 4.102 | 4.163 | 236,583 | 4.1198 | 0.50% |
| 2022-08-15 | 0 | 6.010 | 6.000 | 6.010 | 6.010 | 6.100 | 183,000 | 1,108,669 | 6.0583 | 4.115 | 4.108 | 4.115 | 4.115 | 4.177 | 267,251 | 4.1484 | -2.28% |
| 2022-08-12 | 0 | 6.150 | 6.160 | 6.190 | 5.900 | 6.230 | 1,117,999 | 6,842,593 | 6.1204 | 4.211 | 4.218 | 4.239 | 4.040 | 4.266 | 1,632,711 | 4.1909 | 2.67% |
| 2022-08-11 | 0 | 5.990 | 5.910 | 5.990 | 5.880 | 5.990 | 162,000 | 960,320 | 5.9279 | 4.102 | 4.047 | 4.102 | 4.026 | 4.102 | 236,583 | 4.0591 | 2.04% |
| 2022-08-10 | 0 | 5.870 | 5.860 | 5.900 | 5.840 | 5.990 | 365,000 | 2,145,240 | 5.8774 | 4.019 | 4.013 | 4.040 | 3.999 | 4.102 | 533,041 | 4.0245 | -3.93% |
| 2022-08-09 | 0 | 6.110 | 6.020 | 6.110 | 6.000 | 6.140 | 353,000 | 2,136,380 | 6.0521 | 4.184 | 4.122 | 4.184 | 4.108 | 4.204 | 515,517 | 4.1442 | 0.49% |
| 2022-08-08 | 0 | 6.080 | 6.050 | 6.080 | 6.000 | 6.230 | 484,000 | 2,928,450 | 6.0505 | 4.163 | 4.143 | 4.163 | 4.108 | 4.266 | 706,827 | 4.1431 | -1.46% |
| 2022-08-05 | 0 | 6.170 | 6.100 | 6.180 | 6.070 | 6.240 | 415,000 | 2,545,530 | 6.1338 | 4.225 | 4.177 | 4.232 | 4.156 | 4.273 | 606,061 | 4.2001 | -0.96% |
| 2022-08-04 | 0 | 6.230 | 6.190 | 6.230 | 6.120 | 6.270 | 516,000 | 3,207,829 | 6.2167 | 4.266 | 4.239 | 4.266 | 4.191 | 4.293 | 753,560 | 4.2569 | 2.98% |
| 2022-08-03 | 0 | 6.050 | 6.020 | 6.050 | 5.900 | 6.080 | 621,369 | 3,737,246 | 6.0145 | 4.143 | 4.122 | 4.143 | 4.040 | 4.163 | 907,439 | 4.1185 | 2.54% |
| 2022-08-02 | 0 | 5.900 | 5.900 | 5.920 | 5.850 | 5.980 | 835,000 | 4,939,140 | 5.9151 | 4.040 | 4.040 | 4.054 | 4.006 | 4.095 | 1,219,423 | 4.0504 | -0.84% |
| 2022-08-01 | 0 | 5.950 | 5.940 | 6.040 | 5.940 | 6.260 | 457,000 | 2,774,850 | 6.0719 | 4.074 | 4.067 | 4.136 | 4.067 | 4.287 | 667,397 | 4.1577 | -4.80% |
| 2022-07-29 | 0 | 6.250 | 6.250 | 6.310 | 6.140 | 6.430 | 3,242,000 | 20,514,440 | 6.3277 | 4.280 | 4.280 | 4.321 | 4.204 | 4.403 | 4,734,575 | 4.3329 | 1.79% |
| 2022-07-28 | 0 | 6.140 | 6.140 | 6.150 | 5.920 | 6.180 | 1,705,000 | 10,391,335 | 6.0946 | 4.204 | 4.204 | 4.211 | 4.054 | 4.232 | 2,489,960 | 4.1733 | 3.19% |
| 2022-07-27 | 0 | 5.950 | 5.950 | 5.960 | 5.830 | 6.110 | 3,328,000 | 19,868,515 | 5.9701 | 4.074 | 4.074 | 4.081 | 3.992 | 4.184 | 4,860,168 | 4.0880 | 1.36% |
| 2022-07-26 | 0 | 5.870 | 5.860 | 5.870 | 5.810 | 5.990 | 739,000 | 4,341,910 | 5.8754 | 4.019 | 4.013 | 4.019 | 3.978 | 4.102 | 1,079,226 | 4.0232 | -1.18% |
| 2022-07-25 | 0 | 5.940 | 5.910 | 5.940 | 5.900 | 6.040 | 606,500 | 3,603,530 | 5.9415 | 4.067 | 4.047 | 4.067 | 4.040 | 4.136 | 885,725 | 4.0685 | -0.67% |
| 2022-07-22 | 0 | 5.980 | 5.980 | 6.000 | 5.920 | 6.200 | 700,000 | 4,209,900 | 6.0141 | 4.095 | 4.095 | 4.108 | 4.054 | 4.245 | 1,022,271 | 4.1182 | -1.97% |
| 2022-07-21 | 0 | 6.100 | 6.060 | 6.100 | 6.030 | 6.410 | 1,113,999 | 6,971,426 | 6.2580 | 4.177 | 4.150 | 4.177 | 4.129 | 4.389 | 1,626,870 | 4.2852 | -4.39% |
| 2022-07-20 | 0 | 6.380 | 6.370 | 6.390 | 6.280 | 6.480 | 521,965 | 3,338,394 | 6.3958 | 4.369 | 4.362 | 4.376 | 4.300 | 4.437 | 762,271 | 4.3795 | 2.08% |
| 2022-07-19 | 0 | 6.250 | 6.210 | 6.250 | 6.200 | 6.380 | 438,000 | 2,738,720 | 6.2528 | 4.280 | 4.252 | 4.280 | 4.245 | 4.369 | 639,650 | 4.2816 | -1.57% |
| 2022-07-18 | 0 | 6.350 | 6.310 | 6.350 | 6.230 | 6.380 | 406,000 | 2,566,070 | 6.3204 | 4.348 | 4.321 | 4.348 | 4.266 | 4.369 | 592,917 | 4.3279 | 1.11% |
| 2022-07-15 | 0 | 6.280 | 6.240 | 6.280 | 6.210 | 6.660 | 1,013,000 | 6,434,145 | 6.3516 | 4.300 | 4.273 | 4.300 | 4.252 | 4.560 | 1,479,372 | 4.3492 | -3.68% |
| 2022-07-14 | 0 | 6.520 | 6.490 | 6.530 | 6.500 | 6.840 | 2,573,000 | 17,207,920 | 6.6879 | 4.465 | 4.444 | 4.471 | 4.451 | 4.684 | 3,757,576 | 4.5795 | -3.69% |
| 2022-07-13 | 0 | 6.770 | 6.770 | 6.780 | 6.700 | 6.840 | 1,518,000 | 10,245,426 | 6.7493 | 4.636 | 4.636 | 4.643 | 4.588 | 4.684 | 2,216,868 | 4.6216 | -0.29% |
| 2022-07-12 | 0 | 6.790 | 6.760 | 6.790 | 6.680 | 6.910 | 2,230,000 | 15,084,410 | 6.7643 | 4.649 | 4.629 | 4.649 | 4.574 | 4.732 | 3,256,663 | 4.6319 | -0.44% |
| 2022-07-11 | 0 | 6.820 | 6.790 | 6.820 | 6.620 | 7.020 | 4,604,000 | 31,397,210 | 6.8196 | 4.670 | 4.649 | 4.670 | 4.533 | 4.807 | 6,723,622 | 4.6697 | 2.71% |
| 2022-07-08 | 0 | 6.640 | 6.600 | 6.640 | 6.580 | 6.680 | 416,000 | 2,757,325 | 6.6282 | 4.547 | 4.519 | 4.547 | 4.506 | 4.574 | 607,521 | 4.5386 | 0.91% |
| 2022-07-07 | 0 | 6.580 | 6.560 | 6.580 | 6.510 | 6.690 | 301,000 | 1,990,545 | 6.6131 | 4.506 | 4.492 | 4.506 | 4.458 | 4.581 | 439,577 | 4.5283 | -0.60% |
| 2022-07-06 | 0 | 6.620 | 6.580 | 6.620 | 6.520 | 6.680 | 416,000 | 2,747,870 | 6.6055 | 4.533 | 4.506 | 4.533 | 4.465 | 4.574 | 607,521 | 4.5231 | 0.00% |
| 2022-07-05 | 0 | 6.620 | 6.590 | 6.620 | 6.590 | 6.690 | 1,023,000 | 6,761,180 | 6.6092 | 4.533 | 4.513 | 4.533 | 4.513 | 4.581 | 1,493,976 | 4.5256 | 0.46% |
| 2022-07-04 | 0 | 6.590 | 6.580 | 6.610 | 6.570 | 6.730 | 605,999 | 4,022,673 | 6.6381 | 4.513 | 4.506 | 4.526 | 4.499 | 4.608 | 884,993 | 4.5454 | -1.79% |
| 2022-06-30 | 0 | 6.710 | 6.710 | 6.740 | 6.690 | 7.000 | 2,176,000 | 15,062,110 | 6.9219 | 4.595 | 4.595 | 4.615 | 4.581 | 4.793 | 3,177,802 | 4.7398 | -2.75% |
| 2022-06-29 | 0 | 6.900 | 6.850 | 6.900 | 6.670 | 6.940 | 1,485,000 | 10,162,135 | 6.8432 | 4.725 | 4.691 | 4.725 | 4.567 | 4.752 | 2,168,675 | 4.6859 | 3.14% |
| 2022-06-28 | 0 | 6.690 | 6.690 | 6.700 | 6.380 | 6.900 | 1,757,000 | 11,616,280 | 6.6114 | 4.581 | 4.581 | 4.588 | 4.369 | 4.725 | 2,565,900 | 4.5272 | 2.14% |
| 2022-06-27 | 0 | 6.550 | 6.550 | 6.590 | 6.380 | 6.740 | 2,523,000 | 16,601,893 | 6.5802 | 4.485 | 4.485 | 4.513 | 4.369 | 4.615 | 3,684,557 | 4.5058 | 1.87% |
| 2022-06-24 | 0 | 6.430 | 6.430 | 6.460 | 6.400 | 6.700 | 1,783,006 | 11,794,120 | 6.6147 | 4.403 | 4.403 | 4.423 | 4.382 | 4.588 | 2,603,879 | 4.5294 | -2.87% |
| 2022-06-23 | 0 | 6.620 | 6.550 | 6.620 | 6.480 | 6.630 | 560,000 | 3,684,090 | 6.5787 | 4.533 | 4.485 | 4.533 | 4.437 | 4.540 | 817,817 | 4.5048 | 1.38% |
| 2022-06-22 | 0 | 6.530 | 6.450 | 6.530 | 6.250 | 6.570 | 1,357,999 | 8,633,963 | 6.3579 | 4.471 | 4.417 | 4.471 | 4.280 | 4.499 | 1,983,204 | 4.3535 | 2.51% |
| 2022-06-21 | 0 | 6.370 | 6.370 | 6.490 | 6.370 | 6.600 | 1,312,000 | 8,593,189 | 6.5497 | 4.362 | 4.362 | 4.444 | 4.362 | 4.519 | 1,916,028 | 4.4849 | -2.30% |
| 2022-06-20 | 0 | 6.520 | 6.430 | 6.520 | 6.210 | 6.560 | 2,270,000 | 14,475,420 | 6.3768 | 4.465 | 4.403 | 4.465 | 4.252 | 4.492 | 3,315,079 | 4.3665 | 4.82% |
| 2022-06-17 | 0 | 6.220 | 6.000 | 6.220 | 6.060 | 6.330 | 394,000 | 2,444,720 | 6.2049 | 4.259 | 4.108 | 4.259 | 4.150 | 4.334 | 575,393 | 4.2488 | 2.64% |
| 2022-06-16 | 0 | 6.060 | 6.000 | 6.060 | 5.900 | 6.090 | 612,000 | 3,681,265 | 6.0151 | 4.150 | 4.108 | 4.150 | 4.040 | 4.170 | 893,757 | 4.1189 | 2.36% |
| 2022-06-15 | 0 | 5.920 | 5.900 | 5.920 | 5.800 | 5.950 | 880,000 | 5,201,810 | 5.9111 | 4.054 | 4.040 | 4.054 | 3.972 | 4.074 | 1,285,141 | 4.0477 | 2.07% |
| 2022-06-14 | 0 | 5.800 | 5.800 | 5.850 | 5.760 | 5.830 | 26,000 | 151,120 | 5.8123 | 3.972 | 3.972 | 4.006 | 3.944 | 3.992 | 37,970 | 3.9800 | -0.17% |
| 2022-06-13 | 0 | 5.810 | 5.800 | 5.810 | 5.810 | 6.000 | 173,000 | 1,007,575 | 5.8241 | 3.978 | 3.972 | 3.978 | 3.978 | 4.108 | 252,647 | 3.9881 | 0.00% |
| 2022-06-10 | 0 | 5.810 | 5.790 | 5.810 | 5.770 | 5.850 | 33,000 | 191,410 | 5.8003 | 3.978 | 3.965 | 3.978 | 3.951 | 4.006 | 48,193 | 3.9718 | -0.68% |
| 2022-06-09 | 0 | 5.850 | 5.850 | 5.880 | 5.850 | 5.930 | 58,000 | 339,950 | 5.8612 | 4.006 | 4.006 | 4.026 | 4.006 | 4.061 | 84,702 | 4.0135 | -0.85% |
| 2022-06-08 | 0 | 5.900 | 5.860 | 5.900 | 5.750 | 5.900 | 158,151 | 926,399 | 5.8577 | 4.040 | 4.013 | 4.040 | 3.937 | 4.040 | 230,962 | 4.0111 | 1.90% |
| 2022-06-07 | 0 | 5.790 | 5.780 | 5.840 | 5.790 | 5.810 | 90,000 | 521,860 | 5.7984 | 3.965 | 3.958 | 3.999 | 3.965 | 3.978 | 131,435 | 3.9705 | -0.34% |
| 2022-06-06 | 0 | 5.810 | 5.810 | 5.820 | 5.730 | 5.890 | 160,000 | 933,390 | 5.8337 | 3.978 | 3.978 | 3.985 | 3.924 | 4.033 | 233,662 | 3.9946 | -1.19% |
| 2022-06-02 | 0 | 5.880 | 5.880 | 5.900 | 5.810 | 6.030 | 1,062,000 | 6,291,720 | 5.9244 | 4.026 | 4.026 | 4.040 | 3.978 | 4.129 | 1,550,931 | 4.0567 | 0.00% |
| 2022-06-01 | 0 | 5.880 | 5.880 | 5.960 | 5.830 | 5.940 | 127,000 | 749,440 | 5.9011 | 4.026 | 4.026 | 4.081 | 3.992 | 4.067 | 185,469 | 4.0408 | -0.34% |
| 2022-05-31 | 0 | 5.900 | 5.890 | 5.900 | 5.790 | 6.100 | 1,433,000 | 8,539,260 | 5.9590 | 4.040 | 4.033 | 4.040 | 3.965 | 4.177 | 2,092,735 | 4.0804 | 0.85% |
| 2022-05-30 | 0 | 5.850 | 5.820 | 5.860 | 5.730 | 5.890 | 51,000 | 298,440 | 5.8518 | 4.006 | 3.985 | 4.013 | 3.924 | 4.033 | 74,480 | 4.0070 | -0.68% |
| 2022-05-27 | 0 | 5.890 | 5.810 | 5.880 | 5.710 | 5.910 | 1,394,000 | 8,114,510 | 5.8210 | 4.033 | 3.978 | 4.026 | 3.910 | 4.047 | 2,035,780 | 3.9859 | 3.33% |
| 2022-05-26 | 0 | 5.700 | 5.700 | 5.710 | 5.700 | 6.000 | 679,000 | 3,988,640 | 5.8743 | 3.903 | 3.903 | 3.910 | 3.903 | 4.108 | 991,603 | 4.0224 | -3.72% |
| 2022-05-25 | 0 | 5.920 | 5.920 | 6.050 | 5.910 | 6.210 | 1,134,000 | 6,884,135 | 6.0707 | 4.054 | 4.054 | 4.143 | 4.047 | 4.252 | 1,656,079 | 4.1569 | 0.85% |
| 2022-05-24 | 0 | 5.870 | 5.870 | 5.900 | 5.850 | 5.930 | 107,000 | 631,080 | 5.8979 | 4.019 | 4.019 | 4.040 | 4.006 | 4.061 | 156,261 | 4.0386 | -1.01% |
| 2022-05-23 | 0 | 5.930 | 5.920 | 6.010 | 5.930 | 6.000 | 192,000 | 1,147,200 | 5.9750 | 4.061 | 4.054 | 4.115 | 4.061 | 4.108 | 280,394 | 4.0914 | -1.33% |
| 2022-05-20 | 0 | 6.010 | 5.960 | 6.010 | 5.910 | 6.100 | 269,000 | 1,625,370 | 6.0423 | 4.115 | 4.081 | 4.115 | 4.047 | 4.177 | 392,844 | 4.1374 | 2.04% |
| 2022-05-19 | 0 | 5.890 | 5.890 | 5.900 | 5.810 | 6.040 | 665,000 | 3,952,630 | 5.9438 | 4.033 | 4.033 | 4.040 | 3.978 | 4.136 | 971,157 | 4.0700 | -0.67% |
| 2022-05-18 | 0 | 5.930 | 5.930 | 6.010 | 5.930 | 6.110 | 193,000 | 1,158,210 | 6.0011 | 4.061 | 4.061 | 4.115 | 4.061 | 4.184 | 281,855 | 4.1092 | -1.50% |
| 2022-05-17 | 0 | 6.020 | 6.020 | 6.060 | 5.720 | 6.060 | 683,000 | 4,053,310 | 5.9346 | 4.122 | 4.122 | 4.150 | 3.917 | 4.150 | 997,444 | 4.0637 | 2.91% |
| 2022-05-16 | 0 | 5.850 | 5.740 | 5.960 | 5.560 | 6.060 | 532,000 | 3,100,490 | 5.8280 | 4.006 | 3.930 | 4.081 | 3.807 | 4.150 | 776,926 | 3.9907 | 2.45% |
| 2022-05-13 | 0 | 5.710 | 5.580 | 5.730 | 5.530 | 5.710 | 149,000 | 833,550 | 5.5943 | 3.910 | 3.821 | 3.924 | 3.787 | 3.910 | 217,598 | 3.8307 | 3.63% |
| 2022-05-12 | 0 | 5.510 | 5.510 | 5.550 | 5.510 | 5.680 | 187,000 | 1,044,240 | 5.5842 | 3.773 | 3.773 | 3.800 | 3.773 | 3.889 | 273,092 | 3.8238 | 0.00% |
| 2022-05-11 | 0 | 5.510 | 5.500 | 5.600 | 5.500 | 5.650 | 325,863 | 1,812,222 | 5.5613 | 3.773 | 3.766 | 3.835 | 3.766 | 3.869 | 475,886 | 3.8081 | -1.61% |
| 2022-05-10 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.700 | 290,319 | 1,624,294 | 5.5949 | 3.835 | 3.800 | 3.835 | 3.800 | 3.903 | 423,978 | 3.8311 | -2.27% |
| 2022-05-06 | 0 | 5.730 | 5.730 | 5.750 | 5.710 | 5.820 | 42,000 | 242,130 | 5.7650 | 3.924 | 3.924 | 3.937 | 3.910 | 3.985 | 61,336 | 3.9476 | -1.38% |
| 2022-05-05 | 0 | 5.810 | 5.810 | 5.850 | 5.810 | 5.910 | 170,000 | 993,410 | 5.8436 | 3.978 | 3.978 | 4.006 | 3.978 | 4.047 | 248,266 | 4.0014 | -1.02% |
| 2022-05-04 | 0 | 5.870 | 5.850 | 5.900 | 5.870 | 6.060 | 111,000 | 656,680 | 5.9160 | 4.019 | 4.006 | 4.040 | 4.019 | 4.150 | 162,103 | 4.0510 | -0.84% |
| 2022-05-03 | 0 | 5.920 | 5.920 | 5.970 | 5.920 | 6.120 | 129,000 | 769,049 | 5.9616 | 4.054 | 4.054 | 4.088 | 4.054 | 4.191 | 188,390 | 4.0822 | -4.24% |
| 2022-04-29 | 0 | 6.440 | 6.360 | 6.440 | 6.300 | 6.500 | 1,345,000 | 8,617,500 | 6.4071 | 4.233 | 4.181 | 4.233 | 4.141 | 4.273 | 2,046,196 | 4.2115 | 1.42% |
| 2022-04-28 | 0 | 6.350 | 6.190 | 6.350 | 6.090 | 6.350 | 193,000 | 1,201,720 | 6.2265 | 4.174 | 4.069 | 4.174 | 4.003 | 4.174 | 293,618 | 4.0928 | 4.44% |
| 2022-04-27 | 0 | 6.080 | 5.910 | 6.080 | 5.850 | 6.200 | 429,000 | 2,601,750 | 6.0647 | 3.996 | 3.885 | 3.996 | 3.845 | 4.075 | 652,653 | 3.9864 | 4.83% |
| 2022-04-26 | 0 | 5.800 | 5.800 | 5.890 | 5.700 | 5.970 | 394,006 | 2,293,394 | 5.8207 | 3.812 | 3.812 | 3.872 | 3.747 | 3.924 | 599,415 | 3.8261 | 1.75% |
| 2022-04-25 | 0 | 5.700 | 5.700 | 5.810 | 5.660 | 6.020 | 668,000 | 3,879,450 | 5.8076 | 3.747 | 3.747 | 3.819 | 3.720 | 3.957 | 1,016,252 | 3.8174 | -6.56% |
| 2022-04-22 | 0 | 6.100 | 6.050 | 6.100 | 6.020 | 6.110 | 78,005 | 473,859 | 6.0747 | 4.010 | 3.977 | 4.010 | 3.957 | 4.016 | 118,672 | 3.9930 | -0.33% |
| 2022-04-21 | 0 | 6.120 | 6.120 | 6.180 | 6.090 | 6.200 | 227,502 | 1,393,297 | 6.1243 | 4.023 | 4.023 | 4.062 | 4.003 | 4.075 | 346,107 | 4.0256 | -0.65% |
| 2022-04-20 | 0 | 6.160 | 6.160 | 6.190 | 6.100 | 6.310 | 237,502 | 1,465,452 | 6.1703 | 4.049 | 4.049 | 4.069 | 4.010 | 4.148 | 361,320 | 4.0558 | -0.96% |
| 2022-04-19 | 0 | 6.220 | 6.220 | 6.260 | 6.160 | 6.250 | 208,003 | 1,291,758 | 6.2103 | 4.089 | 4.089 | 4.115 | 4.049 | 4.108 | 316,442 | 4.0821 | 0.97% |
| 2022-04-14 | 0 | 6.160 | 6.140 | 6.160 | 6.130 | 6.300 | 186,000 | 1,164,770 | 6.2622 | 4.049 | 4.036 | 4.049 | 4.029 | 4.141 | 282,968 | 4.1163 | 1.82% |
| 2022-04-13 | 0 | 6.050 | 6.050 | 6.090 | 6.030 | 6.100 | 357,000 | 2,165,010 | 6.0645 | 3.977 | 3.977 | 4.003 | 3.964 | 4.010 | 543,117 | 3.9863 | -1.14% |
| 2022-04-12 | 0 | 6.120 | 6.120 | 6.150 | 6.040 | 6.140 | 313,000 | 1,910,480 | 6.1038 | 4.023 | 4.023 | 4.043 | 3.970 | 4.036 | 476,178 | 4.0121 | -0.49% |
| 2022-04-11 | 0 | 6.150 | 6.150 | 6.170 | 6.100 | 6.190 | 354,251 | 2,174,966 | 6.1396 | 4.043 | 4.043 | 4.056 | 4.010 | 4.069 | 538,934 | 4.0357 | -0.81% |
| 2022-04-08 | 0 | 6.200 | 6.200 | 6.220 | 6.180 | 6.350 | 647,000 | 4,056,452 | 6.2696 | 4.075 | 4.075 | 4.089 | 4.062 | 4.174 | 984,304 | 4.1211 | -0.96% |
| 2022-04-07 | 0 | 6.260 | 6.140 | 6.270 | 6.100 | 6.390 | 323,865 | 2,037,008 | 6.2897 | 4.115 | 4.036 | 4.121 | 4.010 | 4.200 | 492,707 | 4.1343 | -2.49% |
| 2022-04-06 | 0 | 6.420 | 6.420 | 6.450 | 6.390 | 6.510 | 83,000 | 535,470 | 6.4514 | 4.220 | 4.220 | 4.240 | 4.200 | 4.279 | 126,271 | 4.2406 | 0.31% |
| 2022-04-04 | 0 | 6.400 | 6.400 | 6.420 | 6.400 | 6.580 | 137,000 | 883,675 | 6.4502 | 4.207 | 4.207 | 4.220 | 4.207 | 4.325 | 208,423 | 4.2398 | 0.16% |
| 2022-04-01 | 0 | 6.390 | 6.350 | 6.390 | 6.210 | 6.420 | 109,000 | 689,310 | 6.3239 | 4.200 | 4.174 | 4.200 | 4.082 | 4.220 | 165,826 | 4.1568 | 1.91% |
| 2022-03-31 | 0 | 6.270 | 6.270 | 6.280 | 6.210 | 6.490 | 856,000 | 5,452,980 | 6.3703 | 4.121 | 4.121 | 4.128 | 4.082 | 4.266 | 1,302,263 | 4.1873 | -0.95% |
| 2022-03-30 | 0 | 6.330 | 6.330 | 6.370 | 6.310 | 6.620 | 763,358 | 4,890,043 | 6.4060 | 4.161 | 4.161 | 4.187 | 4.148 | 4.351 | 1,161,323 | 4.2108 | -2.62% |
| 2022-03-29 | 0 | 6.500 | 6.500 | 6.540 | 6.410 | 6.550 | 360,000 | 2,329,810 | 6.4717 | 4.273 | 4.273 | 4.299 | 4.213 | 4.305 | 547,681 | 4.2540 | -1.07% |
| 2022-03-28 | 0 | 6.570 | 6.390 | 6.580 | 6.270 | 6.600 | 1,225,000 | 7,900,673 | 6.4495 | 4.319 | 4.200 | 4.325 | 4.121 | 4.338 | 1,863,635 | 4.2394 | 1.70% |
| 2022-03-25 | 0 | 6.460 | 6.360 | 6.460 | 6.260 | 6.490 | 228,343 | 1,452,675 | 6.3618 | 4.246 | 4.181 | 4.246 | 4.115 | 4.266 | 347,386 | 4.1817 | 4.36% |
| 2022-03-24 | 0 | 6.190 | 6.190 | 6.300 | 6.190 | 6.290 | 805,000 | 5,041,445 | 6.2627 | 4.069 | 4.069 | 4.141 | 4.069 | 4.135 | 1,224,675 | 4.1166 | -1.28% |
| 2022-03-23 | 0 | 6.270 | 6.270 | 6.290 | 6.210 | 6.300 | 246,657 | 1,544,525 | 6.2618 | 4.121 | 4.121 | 4.135 | 4.082 | 4.141 | 375,248 | 4.1160 | 0.80% |
| 2022-03-22 | 0 | 6.220 | 6.210 | 6.220 | 6.170 | 6.450 | 264,000 | 1,651,395 | 6.2553 | 4.089 | 4.082 | 4.089 | 4.056 | 4.240 | 401,632 | 4.1117 | -3.57% |
| 2022-03-21 | 0 | 6.450 | 6.300 | 6.450 | 6.230 | 6.450 | 207,000 | 1,311,065 | 6.3336 | 4.240 | 4.141 | 4.240 | 4.095 | 4.240 | 314,916 | 4.1632 | 5.91% |
| 2022-03-18 | 0 | 6.090 | 6.070 | 6.090 | 6.090 | 6.360 | 464,000 | 2,869,697 | 6.1847 | 4.003 | 3.990 | 4.003 | 4.003 | 4.181 | 705,899 | 4.0653 | -2.72% |
| 2022-03-17 | 0 | 6.260 | 6.270 | 6.300 | 6.200 | 6.390 | 343,700 | 2,154,390 | 6.2682 | 4.115 | 4.121 | 4.141 | 4.075 | 4.200 | 522,883 | 4.1202 | 3.64% |
| 2022-03-16 | 0 | 6.040 | 5.990 | 6.050 | 5.830 | 6.120 | 282,000 | 1,688,878 | 5.9889 | 3.970 | 3.937 | 3.977 | 3.832 | 4.023 | 429,016 | 3.9366 | 1.51% |
| 2022-03-15 | 0 | 5.950 | 5.850 | 5.950 | 5.800 | 6.060 | 1,372,000 | 8,151,992 | 5.9417 | 3.911 | 3.845 | 3.911 | 3.812 | 3.983 | 2,087,272 | 3.9056 | 0.68% |
| 2022-03-14 | 0 | 5.910 | 5.900 | 6.000 | 5.850 | 6.070 | 213,000 | 1,274,970 | 5.9858 | 3.885 | 3.878 | 3.944 | 3.845 | 3.990 | 324,044 | 3.9346 | -3.11% |
| 2022-03-11 | 0 | 6.100 | 6.010 | 6.100 | 5.980 | 6.150 | 103,000 | 620,265 | 6.0220 | 4.010 | 3.950 | 4.010 | 3.931 | 4.043 | 156,698 | 3.9584 | 1.16% |
| 2022-03-10 | 0 | 6.030 | 6.030 | 6.070 | 6.020 | 6.120 | 237,000 | 1,437,837 | 6.0668 | 3.964 | 3.964 | 3.990 | 3.957 | 4.023 | 360,556 | 3.9878 | 0.50% |
| 2022-03-09 | 0 | 6.000 | 5.920 | 6.000 | 5.840 | 6.090 | 406,000 | 2,410,713 | 5.9377 | 3.944 | 3.891 | 3.944 | 3.839 | 4.003 | 617,662 | 3.9030 | -0.66% |
| 2022-03-08 | 0 | 6.040 | 6.040 | 6.100 | 5.990 | 6.220 | 206,000 | 1,242,350 | 6.0308 | 3.970 | 3.970 | 4.010 | 3.937 | 4.089 | 313,395 | 3.9642 | -0.98% |
| 2022-03-07 | 0 | 6.100 | 6.100 | 6.250 | 6.080 | 6.260 | 129,000 | 794,729 | 6.1607 | 4.010 | 4.010 | 4.108 | 3.996 | 4.115 | 196,252 | 4.0495 | -2.71% |
| 2022-03-04 | 0 | 6.270 | 6.270 | 6.350 | 6.220 | 6.570 | 1,060,000 | 6,770,340 | 6.3871 | 4.121 | 4.121 | 4.174 | 4.089 | 4.319 | 1,612,615 | 4.1984 | 1.29% |
| 2022-03-03 | 0 | 6.190 | 6.100 | 6.190 | 5.900 | 6.220 | 408,000 | 2,468,877 | 6.0512 | 4.069 | 4.010 | 4.069 | 3.878 | 4.089 | 620,705 | 3.9775 | 2.31% |
| 2022-03-02 | 0 | 6.050 | 6.050 | 6.070 | 6.030 | 6.130 | 73,180 | 444,722 | 6.0771 | 3.977 | 3.977 | 3.990 | 3.964 | 4.029 | 111,331 | 3.9946 | -1.79% |
| 2022-03-01 | 0 | 6.160 | 6.150 | 6.170 | 6.110 | 6.250 | 131,000 | 808,420 | 6.1711 | 4.049 | 4.043 | 4.056 | 4.016 | 4.108 | 199,295 | 4.0564 | -3.75% |
| 2022-02-28 | 0 | 6.400 | 6.250 | 6.400 | 5.900 | 6.490 | 578,000 | 3,580,350 | 6.1944 | 4.207 | 4.108 | 4.207 | 3.878 | 4.266 | 879,332 | 4.0717 | 7.56% |
| 2022-02-25 | 0 | 5.950 | 5.950 | 6.020 | 5.870 | 6.180 | 73,000 | 437,685 | 5.9957 | 3.911 | 3.911 | 3.957 | 3.858 | 4.062 | 111,057 | 3.9411 | -1.00% |
| 2022-02-24 | 0 | 6.010 | 5.950 | 6.010 | 5.830 | 6.150 | 696,820 | 4,164,044 | 5.9758 | 3.950 | 3.911 | 3.950 | 3.832 | 4.043 | 1,060,097 | 3.9280 | 0.00% |
| 2022-02-23 | 0 | 6.010 | 6.010 | 6.080 | 6.010 | 6.370 | 682,000 | 4,189,990 | 6.1437 | 3.950 | 3.950 | 3.996 | 3.950 | 4.187 | 1,037,550 | 4.0383 | -5.35% |
| 2022-02-22 | 0 | 6.350 | 6.340 | 6.500 | 6.350 | 6.540 | 169,501 | 1,082,096 | 6.3840 | 4.174 | 4.167 | 4.273 | 4.174 | 4.299 | 257,868 | 4.1963 | -2.61% |
| 2022-02-21 | 0 | 6.520 | 6.520 | 6.590 | 6.520 | 6.630 | 114,000 | 750,240 | 6.5811 | 4.286 | 4.286 | 4.332 | 4.286 | 4.358 | 173,432 | 4.3258 | -1.66% |
| 2022-02-18 | 0 | 6.630 | 6.620 | 6.700 | 6.620 | 6.630 | 3,000 | 19,880 | 6.6267 | 4.358 | 4.351 | 4.404 | 4.351 | 4.358 | 4,564 | 4.3558 | -0.75% |
| 2022-02-17 | 0 | 6.680 | 6.670 | 6.700 | 6.580 | 6.800 | 52,000 | 347,260 | 6.6781 | 4.391 | 4.384 | 4.404 | 4.325 | 4.470 | 79,109 | 4.3896 | -1.47% |
| 2022-02-16 | 0 | 6.780 | 6.610 | 6.780 | 6.570 | 6.780 | 178,000 | 1,186,435 | 6.6654 | 4.457 | 4.345 | 4.457 | 4.319 | 4.457 | 270,798 | 4.3813 | 1.35% |
| 2022-02-15 | 0 | 6.690 | 6.530 | 6.690 | 6.580 | 6.690 | 46,000 | 303,660 | 6.6013 | 4.397 | 4.292 | 4.397 | 4.325 | 4.397 | 69,981 | 4.3392 | 1.83% |
| 2022-02-14 | 0 | 6.570 | 6.570 | 6.590 | 6.560 | 6.700 | 216,000 | 1,429,500 | 6.6181 | 4.319 | 4.319 | 4.332 | 4.312 | 4.404 | 328,608 | 4.3502 | -1.50% |
| 2022-02-11 | 0 | 6.670 | 6.660 | 6.740 | 6.670 | 7.000 | 183,000 | 1,234,990 | 6.7486 | 4.384 | 4.378 | 4.430 | 4.384 | 4.601 | 278,404 | 4.4360 | -1.33% |
| 2022-02-10 | 0 | 6.760 | 6.730 | 6.780 | 6.670 | 6.900 | 48,000 | 324,950 | 6.7698 | 4.443 | 4.424 | 4.457 | 4.384 | 4.535 | 73,024 | 4.4499 | -0.88% |
| 2022-02-09 | 0 | 6.820 | 6.710 | 6.840 | 6.610 | 6.820 | 330,000 | 2,214,206 | 6.7097 | 4.483 | 4.411 | 4.496 | 4.345 | 4.483 | 502,041 | 4.4104 | 3.02% |
| 2022-02-08 | 0 | 6.620 | 6.620 | 6.650 | 6.620 | 6.760 | 258,943 | 1,730,888 | 6.6844 | 4.351 | 4.351 | 4.371 | 4.351 | 4.443 | 393,939 | 4.3938 | -2.65% |
| 2022-02-07 | 0 | 6.800 | 6.750 | 6.800 | 6.760 | 6.840 | 92,000 | 624,540 | 6.7885 | 4.470 | 4.437 | 4.470 | 4.443 | 4.496 | 139,963 | 4.4622 | 0.74% |
| 2022-02-04 | 0 | 6.750 | 6.720 | 6.880 | 6.740 | 6.950 | 313,000 | 2,135,820 | 6.8237 | 4.437 | 4.417 | 4.522 | 4.430 | 4.568 | 476,178 | 4.4853 | -3.57% |
| 2022-01-31 | 0 | 7.000 | 6.920 | 7.000 | 6.360 | 7.070 | 1,366,000 | 9,417,410 | 6.8942 | 4.601 | 4.549 | 4.601 | 4.181 | 4.647 | 2,078,144 | 4.5316 | 6.54% |
| 2022-01-28 | 0 | 6.570 | 6.470 | 6.600 | 6.120 | 6.640 | 1,313,000 | 8,441,100 | 6.4289 | 4.319 | 4.253 | 4.338 | 4.023 | 4.365 | 1,997,513 | 4.2258 | 1.08% |
| 2022-01-27 | 0 | 6.500 | 6.320 | 6.500 | 6.260 | 6.630 | 388,000 | 2,472,070 | 6.3713 | 4.273 | 4.154 | 4.273 | 4.115 | 4.358 | 590,278 | 4.1880 | -2.26% |
| 2022-01-26 | 0 | 6.650 | 6.570 | 6.650 | 6.520 | 6.700 | 168,000 | 1,105,290 | 6.5791 | 4.371 | 4.319 | 4.371 | 4.286 | 4.404 | 255,584 | 4.3246 | 0.76% |
| 2022-01-25 | 0 | 6.600 | 6.550 | 6.610 | 6.460 | 6.740 | 749,000 | 4,967,960 | 6.6328 | 4.338 | 4.305 | 4.345 | 4.246 | 4.430 | 1,139,480 | 4.3598 | -0.75% |
| 2022-01-24 | 0 | 6.650 | 6.650 | 6.660 | 6.370 | 6.700 | 1,168,000 | 7,697,855 | 6.5906 | 4.371 | 4.371 | 4.378 | 4.187 | 4.404 | 1,776,919 | 4.3321 | -0.15% |
| 2022-01-21 | 0 | 6.660 | 6.610 | 6.660 | 6.560 | 6.810 | 264,198 | 1,755,569 | 6.6449 | 4.378 | 4.345 | 4.378 | 4.312 | 4.476 | 401,934 | 4.3678 | -1.91% |
| 2022-01-20 | 0 | 6.790 | 6.760 | 6.790 | 6.720 | 6.800 | 245,000 | 1,660,290 | 6.7767 | 4.463 | 4.443 | 4.463 | 4.417 | 4.470 | 372,727 | 4.4544 | -0.73% |
| 2022-01-19 | 0 | 6.840 | 6.700 | 6.840 | 6.680 | 6.860 | 466,000 | 3,156,971 | 6.7746 | 4.496 | 4.404 | 4.496 | 4.391 | 4.509 | 708,942 | 4.4531 | 0.44% |
| 2022-01-18 | 0 | 6.810 | 6.710 | 6.860 | 6.700 | 6.970 | 242,000 | 1,665,586 | 6.8826 | 4.476 | 4.411 | 4.509 | 4.404 | 4.582 | 368,163 | 4.5240 | -0.73% |
| 2022-01-17 | 0 | 6.860 | 6.830 | 6.860 | 6.730 | 6.900 | 287,000 | 1,964,010 | 6.8432 | 4.509 | 4.489 | 4.509 | 4.424 | 4.535 | 436,623 | 4.4982 | 0.15% |
| 2022-01-14 | 0 | 6.850 | 6.850 | 6.860 | 6.680 | 6.910 | 1,189,001 | 8,069,381 | 6.7867 | 4.503 | 4.503 | 4.509 | 4.391 | 4.542 | 1,808,869 | 4.4610 | 1.18% |
| 2022-01-13 | 0 | 6.770 | 6.760 | 6.770 | 6.750 | 7.050 | 561,000 | 3,821,120 | 6.8113 | 4.450 | 4.443 | 4.450 | 4.437 | 4.634 | 853,469 | 4.4772 | -3.29% |
| 2022-01-12 | 0 | 7.000 | 6.950 | 7.000 | 6.740 | 7.000 | 375,000 | 2,572,090 | 6.8589 | 4.601 | 4.568 | 4.601 | 4.430 | 4.601 | 570,501 | 4.5085 | 3.86% |
| 2022-01-11 | 0 | 6.740 | 6.740 | 6.850 | 6.730 | 7.100 | 390,000 | 2,679,740 | 6.8711 | 4.430 | 4.430 | 4.503 | 4.424 | 4.667 | 593,321 | 4.5165 | -4.80% |
| 2022-01-10 | 0 | 7.080 | 7.030 | 7.080 | 6.770 | 7.110 | 1,886,000 | 13,267,520 | 7.0347 | 4.654 | 4.621 | 4.654 | 4.450 | 4.674 | 2,869,238 | 4.6241 | 5.36% |
| 2022-01-07 | 0 | 6.720 | 6.650 | 6.750 | 6.420 | 6.750 | 791,560 | 5,294,147 | 6.6882 | 4.417 | 4.371 | 4.437 | 4.220 | 4.437 | 1,204,228 | 4.3963 | 1.51% |
| 2022-01-06 | 0 | 6.620 | 6.550 | 6.630 | 6.310 | 6.690 | 962,000 | 6,248,570 | 6.4954 | 4.351 | 4.305 | 4.358 | 4.148 | 4.397 | 1,463,524 | 4.2695 | 0.91% |
| 2022-01-05 | 0 | 6.560 | 6.470 | 6.560 | 6.370 | 6.700 | 905,000 | 5,886,470 | 6.5044 | 4.312 | 4.253 | 4.312 | 4.187 | 4.404 | 1,376,808 | 4.2754 | -2.09% |
| 2022-01-04 | 0 | 6.700 | 6.600 | 6.700 | 6.600 | 6.810 | 984,000 | 6,629,620 | 6.7374 | 4.404 | 4.338 | 4.404 | 4.338 | 4.476 | 1,496,994 | 4.4286 | -1.90% |
| 2022-01-03 | 0 | 6.830 | 6.640 | 6.830 | 6.570 | 6.950 | 1,387,000 | 9,370,885 | 6.7562 | 4.489 | 4.365 | 4.489 | 4.319 | 4.568 | 2,110,092 | 4.4410 | -0.87% |
| 2021-12-31 | 0 | 6.890 | 6.850 | 6.890 | 6.040 | 6.970 | 3,250,330 | 21,381,855 | 6.5784 | 4.529 | 4.503 | 4.529 | 3.970 | 4.582 | 4,944,841 | 4.3241 | 13.14% |
| 2021-12-30 | 0 | 6.090 | 6.000 | 6.090 | 5.940 | 6.130 | 1,355,600 | 8,179,260 | 6.0337 | 4.003 | 3.944 | 4.003 | 3.904 | 4.029 | 2,062,322 | 3.9660 | 1.50% |
| 2021-12-29 | 0 | 6.000 | 5.950 | 6.000 | 5.600 | 6.000 | 3,631,000 | 21,391,386 | 5.8913 | 3.944 | 3.911 | 3.944 | 3.681 | 3.944 | 5,523,967 | 3.8725 | 1.52% |
| 2021-12-28 | 0 | 5.910 | 5.860 | 5.910 | 5.550 | 6.300 | 7,466,000 | 43,464,710 | 5.8217 | 3.885 | 3.852 | 3.885 | 3.648 | 4.141 | 11,358,287 | 3.8267 | -19.70% |
| 2021-12-24 | 0 | 7.360 | 7.320 | 7.360 | 7.280 | 7.390 | 59,000 | 433,470 | 7.3469 | 4.838 | 4.812 | 4.838 | 4.785 | 4.858 | 89,759 | 4.8293 | 1.10% |
| 2021-12-23 | 0 | 7.280 | 7.280 | 7.300 | 7.150 | 7.320 | 354,000 | 2,568,400 | 7.2554 | 4.785 | 4.785 | 4.798 | 4.700 | 4.812 | 538,553 | 4.7691 | 2.25% |
| 2021-12-22 | 0 | 7.120 | 7.110 | 7.120 | 7.050 | 7.190 | 287,000 | 2,040,860 | 7.1110 | 4.680 | 4.674 | 4.680 | 4.634 | 4.726 | 436,623 | 4.6742 | 2.30% |
| 2021-12-21 | 0 | 6.960 | 6.950 | 6.960 | 6.910 | 7.040 | 285,000 | 1,988,850 | 6.9784 | 4.575 | 4.568 | 4.575 | 4.542 | 4.628 | 433,580 | 4.5870 | 1.46% |
| 2021-12-20 | 0 | 6.860 | 6.850 | 6.860 | 6.770 | 6.910 | 379,000 | 2,590,760 | 6.8358 | 4.509 | 4.503 | 4.509 | 4.450 | 4.542 | 576,586 | 4.4933 | -0.44% |
| 2021-12-17 | 0 | 6.890 | 6.890 | 6.960 | 6.830 | 6.960 | 216,000 | 1,491,509 | 6.9051 | 4.529 | 4.529 | 4.575 | 4.489 | 4.575 | 328,608 | 4.5389 | -0.58% |
| 2021-12-16 | 0 | 6.930 | 6.860 | 6.930 | 6.690 | 6.970 | 334,000 | 2,276,630 | 6.8163 | 4.555 | 4.509 | 4.555 | 4.397 | 4.582 | 508,126 | 4.4804 | 3.59% |
| 2021-12-15 | 0 | 6.690 | 6.690 | 6.700 | 6.670 | 6.800 | 356,000 | 2,391,190 | 6.7168 | 4.397 | 4.397 | 4.404 | 4.384 | 4.470 | 541,595 | 4.4151 | -0.89% |
| 2021-12-14 | 0 | 6.750 | 6.750 | 6.780 | 6.730 | 6.860 | 632,000 | 4,289,800 | 6.7877 | 4.437 | 4.437 | 4.457 | 4.424 | 4.509 | 961,484 | 4.4616 | -1.75% |
| 2021-12-13 | 0 | 6.870 | 6.870 | 6.880 | 6.860 | 6.890 | 189,000 | 1,298,890 | 6.8724 | 4.516 | 4.516 | 4.522 | 4.509 | 4.529 | 287,532 | 4.5174 | 0.00% |
| 2021-12-10 | 0 | 6.870 | 6.800 | 6.870 | 6.790 | 6.890 | 783,000 | 5,341,780 | 6.8222 | 4.516 | 4.470 | 4.516 | 4.463 | 4.529 | 1,191,205 | 4.4843 | -0.87% |
| 2021-12-09 | 0 | 6.930 | 6.930 | 6.950 | 6.900 | 7.040 | 223,000 | 1,554,030 | 6.9687 | 4.555 | 4.555 | 4.568 | 4.535 | 4.628 | 339,258 | 4.5807 | 0.14% |
| 2021-12-08 | 0 | 6.920 | 6.920 | 6.960 | 6.920 | 7.020 | 224,000 | 1,558,520 | 6.9577 | 4.549 | 4.549 | 4.575 | 4.549 | 4.614 | 340,779 | 4.5734 | 0.00% |
| 2021-12-07 | 0 | 6.920 | 6.920 | 6.970 | 6.860 | 7.000 | 227,643 | 1,572,788 | 6.9090 | 4.549 | 4.549 | 4.582 | 4.509 | 4.601 | 346,321 | 4.5414 | 0.44% |
| 2021-12-06 | 0 | 6.890 | 6.890 | 7.010 | 6.870 | 7.080 | 410,000 | 2,850,220 | 6.9518 | 4.529 | 4.529 | 4.608 | 4.516 | 4.654 | 623,747 | 4.5695 | -3.09% |
| 2021-12-03 | 0 | 7.110 | 6.980 | 7.120 | 6.950 | 7.110 | 642,000 | 4,497,280 | 7.0051 | 4.674 | 4.588 | 4.680 | 4.568 | 4.674 | 976,697 | 4.6046 | 0.14% |
| 2021-12-02 | 0 | 7.100 | 7.030 | 7.100 | 7.010 | 7.190 | 393,000 | 2,776,170 | 7.0640 | 4.667 | 4.621 | 4.667 | 4.608 | 4.726 | 597,885 | 4.6433 | 1.14% |
| 2021-12-01 | 0 | 7.020 | 7.020 | 7.080 | 6.990 | 7.080 | 322,000 | 2,264,123 | 7.0314 | 4.614 | 4.614 | 4.654 | 4.595 | 4.654 | 489,870 | 4.6219 | -1.96% |
| 2021-11-30 | 0 | 7.160 | 7.120 | 7.160 | 6.930 | 7.190 | 927,000 | 6,547,186 | 7.0628 | 4.706 | 4.680 | 4.706 | 4.555 | 4.726 | 1,410,278 | 4.6425 | 0.56% |
| 2021-11-29 | 0 | 7.120 | 7.090 | 7.120 | 7.030 | 7.120 | 238,000 | 1,682,400 | 7.0689 | 4.680 | 4.660 | 4.680 | 4.621 | 4.680 | 362,078 | 4.6465 | 0.56% |
| 2021-11-26 | 0 | 7.080 | 7.080 | 7.170 | 7.070 | 7.250 | 460,000 | 3,288,820 | 7.1496 | 4.654 | 4.654 | 4.713 | 4.647 | 4.766 | 699,814 | 4.6996 | -1.80% |
| 2021-11-25 | 0 | 7.210 | 7.200 | 7.210 | 7.180 | 7.230 | 388,000 | 2,794,360 | 7.2020 | 4.739 | 4.733 | 4.739 | 4.720 | 4.752 | 590,278 | 4.7340 | 0.14% |
| 2021-11-24 | 0 | 7.200 | 7.170 | 7.200 | 7.170 | 7.280 | 138,621 | 999,575 | 7.2108 | 4.733 | 4.713 | 4.733 | 4.713 | 4.785 | 210,889 | 4.7398 | 0.14% |
| 2021-11-23 | 0 | 7.190 | 7.190 | 7.230 | 7.110 | 7.220 | 433,000 | 3,101,960 | 7.1639 | 4.726 | 4.726 | 4.752 | 4.674 | 4.746 | 658,738 | 4.7089 | -0.69% |
| 2021-11-22 | 0 | 7.240 | 7.240 | 7.280 | 7.200 | 7.320 | 182,000 | 1,321,450 | 7.2607 | 4.759 | 4.759 | 4.785 | 4.733 | 4.812 | 276,883 | 4.7726 | 0.56% |
| 2021-11-19 | 0 | 7.200 | 7.200 | 7.210 | 7.080 | 7.230 | 293,000 | 2,091,888 | 7.1395 | 4.733 | 4.733 | 4.739 | 4.654 | 4.752 | 445,751 | 4.6930 | -0.28% |
| 2021-11-18 | 0 | 7.220 | 7.220 | 7.240 | 7.220 | 7.300 | 138,000 | 1,001,730 | 7.2589 | 4.746 | 4.746 | 4.759 | 4.746 | 4.798 | 209,944 | 4.7714 | -0.69% |
| 2021-11-17 | 0 | 7.270 | 7.270 | 7.350 | 7.180 | 7.470 | 619,902 | 4,498,421 | 7.2567 | 4.779 | 4.779 | 4.831 | 4.720 | 4.910 | 943,079 | 4.7699 | 0.14% |
| 2021-11-16 | 0 | 7.260 | 7.260 | 7.280 | 7.230 | 7.300 | 176,000 | 1,282,455 | 7.2867 | 4.772 | 4.772 | 4.785 | 4.752 | 4.798 | 267,755 | 4.7897 | -0.27% |
| 2021-11-15 | 0 | 7.280 | 7.260 | 7.350 | 7.230 | 7.550 | 284,000 | 2,077,410 | 7.3148 | 4.785 | 4.772 | 4.831 | 4.752 | 4.963 | 432,059 | 4.8082 | -2.41% |
| 2021-11-12 | 0 | 7.460 | 7.460 | 7.480 | 7.460 | 7.600 | 677,000 | 5,089,670 | 7.5180 | 4.904 | 4.904 | 4.917 | 4.904 | 4.996 | 1,029,944 | 4.9417 | -0.53% |
| 2021-11-11 | 0 | 7.500 | 7.500 | 7.530 | 7.500 | 7.590 | 204,000 | 1,534,605 | 7.5226 | 4.930 | 4.930 | 4.950 | 4.930 | 4.989 | 310,352 | 4.9447 | -1.19% |
| 2021-11-10 | 0 | 7.590 | 7.590 | 7.600 | 7.530 | 7.650 | 333,000 | 2,527,670 | 7.5906 | 4.989 | 4.989 | 4.996 | 4.950 | 5.028 | 506,605 | 4.9894 | 0.53% |
| 2021-11-09 | 0 | 7.550 | 7.550 | 7.590 | 7.530 | 7.610 | 180,000 | 1,362,295 | 7.5683 | 4.963 | 4.963 | 4.989 | 4.950 | 5.002 | 273,840 | 4.9748 | -0.13% |
| 2021-11-08 | 0 | 7.560 | 7.550 | 7.560 | 7.500 | 7.660 | 370,000 | 2,796,480 | 7.5581 | 4.969 | 4.963 | 4.969 | 4.930 | 5.035 | 562,894 | 4.9680 | 1.34% |
| 2021-11-05 | 0 | 7.460 | 7.460 | 7.520 | 7.460 | 7.690 | 585,000 | 4,445,734 | 7.5995 | 4.904 | 4.904 | 4.943 | 4.904 | 5.055 | 889,981 | 4.9953 | -0.80% |
| 2021-11-04 | 0 | 7.520 | 7.520 | 7.550 | 7.450 | 7.550 | 319,000 | 2,390,431 | 7.4935 | 4.943 | 4.943 | 4.963 | 4.897 | 4.963 | 485,306 | 4.9256 | -0.53% |
| 2021-11-03 | 0 | 7.560 | 7.470 | 7.560 | 7.320 | 7.560 | 296,000 | 2,198,340 | 7.4268 | 4.969 | 4.910 | 4.969 | 4.812 | 4.969 | 450,315 | 4.8818 | 1.75% |
| 2021-11-02 | 0 | 7.430 | 7.410 | 7.490 | 7.380 | 7.560 | 577,000 | 4,317,240 | 7.4822 | 4.884 | 4.871 | 4.923 | 4.851 | 4.969 | 877,810 | 4.9182 | -1.07% |
| 2021-11-01 | 0 | 7.510 | 7.510 | 7.560 | 7.350 | 7.550 | 421,000 | 3,144,400 | 7.4689 | 4.936 | 4.936 | 4.969 | 4.831 | 4.963 | 640,482 | 4.9094 | 0.13% |
| 2021-10-29 | 0 | 7.500 | 7.500 | 7.540 | 7.330 | 7.600 | 700,000 | 5,246,780 | 7.4954 | 4.930 | 4.930 | 4.956 | 4.818 | 4.996 | 1,064,934 | 4.9269 | 1.49% |
| 2021-10-28 | 0 | 7.390 | 7.390 | 7.400 | 7.200 | 7.420 | 972,798 | 7,108,498 | 7.3073 | 4.858 | 4.858 | 4.864 | 4.733 | 4.877 | 1,479,952 | 4.8032 | 3.36% |
| 2021-10-27 | 0 | 7.150 | 7.150 | 7.230 | 7.150 | 7.300 | 857,000 | 6,182,067 | 7.2136 | 4.700 | 4.700 | 4.752 | 4.700 | 4.798 | 1,303,784 | 4.7416 | 0.42% |
| 2021-10-26 | 0 | 7.120 | 7.120 | 7.160 | 7.100 | 7.190 | 340,000 | 2,428,109 | 7.1415 | 4.680 | 4.680 | 4.706 | 4.667 | 4.726 | 517,254 | 4.6942 | 0.28% |
| 2021-10-25 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.280 | 547,000 | 3,918,072 | 7.1628 | 4.667 | 4.667 | 4.700 | 4.667 | 4.785 | 832,170 | 4.7083 | -1.39% |
| 2021-10-22 | 0 | 7.200 | 7.200 | 7.260 | 7.150 | 7.310 | 322,000 | 2,320,660 | 7.2070 | 4.733 | 4.733 | 4.772 | 4.700 | 4.805 | 489,870 | 4.7373 | -0.41% |
| 2021-10-21 | 0 | 7.230 | 7.180 | 7.270 | 7.100 | 7.520 | 522,000 | 3,783,200 | 7.2475 | 4.752 | 4.720 | 4.779 | 4.667 | 4.943 | 794,137 | 4.7639 | -1.50% |
| 2021-10-20 | 0 | 7.340 | 7.300 | 7.320 | 7.270 | 7.460 | 682,233 | 5,026,531 | 7.3678 | 4.825 | 4.798 | 4.812 | 4.779 | 4.904 | 1,037,905 | 4.8430 | 0.82% |
| 2021-10-19 | 0 | 7.280 | 7.250 | 7.280 | 7.110 | 7.310 | 226,000 | 1,640,060 | 7.2569 | 4.785 | 4.766 | 4.785 | 4.674 | 4.805 | 343,822 | 4.7701 | 2.54% |
| 2021-10-18 | 0 | 7.100 | 7.100 | 7.110 | 6.980 | 7.310 | 930,000 | 6,576,430 | 7.0714 | 4.667 | 4.667 | 4.674 | 4.588 | 4.805 | 1,414,842 | 4.6482 | -2.61% |
| 2021-10-15 | 0 | 7.290 | 7.280 | 7.320 | 7.150 | 7.320 | 649,000 | 4,712,830 | 7.2617 | 4.792 | 4.785 | 4.812 | 4.700 | 4.812 | 987,346 | 4.7732 | 1.11% |
| 2021-10-12 | 0 | 7.210 | 7.210 | 7.250 | 7.150 | 7.300 | 298,000 | 2,149,565 | 7.2133 | 4.739 | 4.739 | 4.766 | 4.700 | 4.798 | 453,358 | 4.7414 | -0.41% |
| 2021-10-11 | 0 | 7.240 | 7.210 | 7.240 | 7.090 | 7.240 | 320,000 | 2,290,530 | 7.1579 | 4.759 | 4.739 | 4.759 | 4.660 | 4.759 | 486,827 | 4.7050 | 2.84% |
| 2021-10-08 | 0 | 7.040 | 7.040 | 7.130 | 7.010 | 7.310 | 1,492,256 | 10,564,787 | 7.0797 | 4.628 | 4.628 | 4.687 | 4.608 | 4.805 | 2,270,221 | 4.6536 | -2.90% |
| 2021-10-07 | 0 | 7.250 | 7.200 | 7.250 | 7.190 | 7.380 | 982,400 | 7,113,636 | 7.2411 | 4.766 | 4.733 | 4.766 | 4.726 | 4.851 | 1,494,559 | 4.7597 | 0.83% |
| 2021-10-06 | 0 | 7.190 | 7.150 | 7.200 | 7.120 | 7.290 | 616,000 | 4,418,225 | 7.1724 | 4.726 | 4.700 | 4.733 | 4.680 | 4.792 | 937,142 | 4.7146 | -3.49% |
| 2021-10-05 | 0 | 7.450 | 7.350 | 7.450 | 7.180 | 7.450 | 342,000 | 2,498,768 | 7.3063 | 4.897 | 4.831 | 4.897 | 4.720 | 4.897 | 520,297 | 4.8026 | 0.95% |
| 2021-10-04 | 0 | 7.380 | 7.380 | 7.400 | 7.150 | 7.590 | 419,000 | 3,060,730 | 7.3048 | 4.851 | 4.851 | 4.864 | 4.700 | 4.989 | 637,439 | 4.8016 | -0.27% |
| 2021-09-30 | 0 | 7.400 | 7.400 | 7.440 | 7.150 | 7.400 | 897,000 | 6,511,170 | 7.2588 | 4.864 | 4.864 | 4.890 | 4.700 | 4.864 | 1,364,637 | 4.7714 | 3.35% |
| 2021-09-29 | 0 | 7.160 | 7.160 | 7.170 | 7.000 | 7.400 | 2,001,000 | 14,202,795 | 7.0978 | 4.706 | 4.706 | 4.713 | 4.601 | 4.864 | 3,044,191 | 4.6655 | -3.11% |
| 2021-09-28 | 0 | 7.390 | 7.370 | 7.390 | 7.310 | 7.650 | 1,200,000 | 8,908,470 | 7.4237 | 4.858 | 4.844 | 4.858 | 4.805 | 5.028 | 1,825,602 | 4.8797 | 0.00% |
| 2021-09-27 | 0 | 7.390 | 7.310 | 7.390 | 7.250 | 7.650 | 927,000 | 6,867,171 | 7.4080 | 4.858 | 4.805 | 4.858 | 4.766 | 5.028 | 1,410,278 | 4.8694 | -1.20% |
| 2021-09-24 | 0 | 7.480 | 7.440 | 7.480 | 7.410 | 7.740 | 654,000 | 4,919,380 | 7.5220 | 4.917 | 4.890 | 4.917 | 4.871 | 5.088 | 994,953 | 4.9443 | -2.73% |
| 2021-09-23 | 0 | 7.690 | 7.650 | 7.690 | 7.600 | 8.070 | 896,220 | 6,938,421 | 7.7419 | 5.055 | 5.028 | 5.055 | 4.996 | 5.305 | 1,363,451 | 5.0889 | -2.41% |
| 2021-09-21 | 0 | 7.880 | 7.820 | 7.880 | 7.720 | 7.900 | 294,000 | 2,296,760 | 7.8121 | 5.180 | 5.140 | 5.180 | 5.074 | 5.193 | 447,272 | 5.1350 | 2.20% |
| 2021-09-20 | 0 | 7.710 | 7.710 | 7.800 | 7.480 | 7.820 | 888,000 | 6,773,492 | 7.6278 | 5.068 | 5.068 | 5.127 | 4.917 | 5.140 | 1,350,945 | 5.0139 | -2.77% |
| 2021-09-17 | 0 | 7.930 | 7.810 | 7.930 | 7.650 | 7.930 | 1,507,000 | 11,673,045 | 7.7459 | 5.213 | 5.134 | 5.213 | 5.028 | 5.213 | 2,292,652 | 5.0915 | 1.80% |
| 2021-09-16 | 0 | 7.790 | 7.780 | 7.790 | 7.650 | 8.060 | 1,021,000 | 7,956,390 | 7.7927 | 5.121 | 5.114 | 5.121 | 5.028 | 5.298 | 1,553,283 | 5.1223 | -4.88% |
| 2021-09-15 | 0 | 8.190 | 8.000 | 8.190 | 7.920 | 8.260 | 888,138 | 7,161,798 | 8.0638 | 5.383 | 5.259 | 5.383 | 5.206 | 5.429 | 1,351,155 | 5.3005 | -0.73% |
| 2021-09-14 | 0 | 8.250 | 8.200 | 8.250 | 8.130 | 8.450 | 585,000 | 4,841,560 | 8.2762 | 5.423 | 5.390 | 5.423 | 5.344 | 5.554 | 889,981 | 5.4401 | 1.48% |
| 2021-09-13 | 0 | 8.130 | 8.130 | 8.150 | 8.130 | 8.300 | 617,754 | 5,065,162 | 8.1993 | 5.344 | 5.344 | 5.357 | 5.344 | 5.456 | 939,811 | 5.3896 | -0.86% |
| 2021-09-10 | 0 | 8.670 | 8.660 | 8.670 | 8.500 | 8.710 | 805,000 | 6,929,538 | 8.6081 | 5.390 | 5.384 | 5.390 | 5.285 | 5.415 | 1,294,806 | 5.3518 | 1.52% |
| 2021-09-09 | 0 | 8.540 | 8.530 | 8.540 | 8.480 | 8.630 | 603,000 | 5,143,450 | 8.5298 | 5.309 | 5.303 | 5.309 | 5.272 | 5.365 | 969,898 | 5.3031 | 0.23% |
| 2021-09-08 | 0 | 8.520 | 8.520 | 8.580 | 8.500 | 8.860 | 820,407 | 7,070,706 | 8.6185 | 5.297 | 5.297 | 5.334 | 5.285 | 5.508 | 1,319,588 | 5.3583 | -3.73% |
| 2021-09-07 | 0 | 8.850 | 8.840 | 8.850 | 8.850 | 9.030 | 696,347 | 6,218,560 | 8.9303 | 5.502 | 5.496 | 5.502 | 5.502 | 5.614 | 1,120,043 | 5.5521 | -0.34% |
| 2021-09-06 | 0 | 8.880 | 8.880 | 8.900 | 8.750 | 8.950 | 1,025,000 | 9,082,770 | 8.8612 | 5.521 | 5.521 | 5.533 | 5.440 | 5.564 | 1,648,666 | 5.5092 | 2.19% |
| 2021-09-03 | 0 | 8.690 | 8.690 | 8.700 | 8.360 | 8.800 | 1,765,000 | 15,257,140 | 8.6443 | 5.403 | 5.403 | 5.409 | 5.198 | 5.471 | 2,838,923 | 5.3743 | 4.32% |
| 2021-09-02 | 0 | 8.330 | 8.310 | 8.340 | 8.180 | 8.350 | 1,019,000 | 8,417,120 | 8.2602 | 5.179 | 5.166 | 5.185 | 5.086 | 5.191 | 1,639,016 | 5.1355 | 1.34% |
| 2021-09-01 | 0 | 8.220 | 8.220 | 8.240 | 8.180 | 8.500 | 1,042,000 | 8,618,250 | 8.2709 | 5.110 | 5.110 | 5.123 | 5.086 | 5.285 | 1,676,010 | 5.1421 | -2.38% |
| 2021-08-31 | 0 | 8.420 | 8.340 | 8.420 | 7.670 | 8.420 | 2,128,000 | 17,442,295 | 8.1966 | 5.235 | 5.185 | 5.235 | 4.769 | 5.235 | 3,422,792 | 5.0959 | 8.93% |
| 2021-08-30 | 0 | 7.730 | 7.700 | 7.740 | 7.510 | 7.750 | 432,000 | 3,325,420 | 7.6977 | 4.806 | 4.787 | 4.812 | 4.669 | 4.818 | 694,853 | 4.7858 | 2.11% |
| 2021-08-27 | 0 | 7.570 | 7.550 | 7.570 | 7.530 | 7.730 | 417,000 | 3,171,460 | 7.6054 | 4.706 | 4.694 | 4.706 | 4.682 | 4.806 | 670,726 | 4.7284 | -0.66% |
| 2021-08-26 | 0 | 7.620 | 7.620 | 7.640 | 7.600 | 7.750 | 488,000 | 3,729,890 | 7.6432 | 4.737 | 4.737 | 4.750 | 4.725 | 4.818 | 784,926 | 4.7519 | -1.17% |
| 2021-08-25 | 0 | 7.710 | 7.710 | 7.730 | 7.570 | 7.720 | 529,000 | 4,052,430 | 7.6605 | 4.793 | 4.793 | 4.806 | 4.706 | 4.800 | 850,873 | 4.7627 | 1.45% |
| 2021-08-24 | 0 | 7.600 | 7.580 | 7.660 | 7.540 | 7.790 | 495,731 | 3,780,835 | 7.6268 | 4.725 | 4.713 | 4.762 | 4.688 | 4.843 | 797,361 | 4.7417 | 0.53% |
| 2021-08-23 | 0 | 7.560 | 7.550 | 7.600 | 7.330 | 7.650 | 1,490,000 | 11,130,530 | 7.4702 | 4.700 | 4.694 | 4.725 | 4.557 | 4.756 | 2,396,598 | 4.6443 | 1.20% |
| 2021-08-20 | 0 | 7.470 | 7.460 | 7.500 | 7.330 | 7.900 | 1,952,000 | 14,596,760 | 7.4778 | 4.644 | 4.638 | 4.663 | 4.557 | 4.912 | 3,139,704 | 4.6491 | -5.56% |
| 2021-08-19 | 0 | 7.910 | 7.860 | 7.910 | 7.860 | 8.140 | 609,000 | 4,873,320 | 8.0022 | 4.918 | 4.887 | 4.918 | 4.887 | 5.061 | 979,549 | 4.9751 | -1.49% |
| 2021-08-18 | 0 | 8.030 | 8.020 | 8.060 | 7.850 | 8.060 | 1,178,000 | 9,413,970 | 7.9915 | 4.992 | 4.986 | 5.011 | 4.880 | 5.011 | 1,894,760 | 4.9684 | 2.03% |
| 2021-08-17 | 0 | 7.870 | 7.870 | 7.880 | 7.810 | 8.260 | 1,377,000 | 10,994,250 | 7.9842 | 4.893 | 4.893 | 4.899 | 4.856 | 5.135 | 2,214,843 | 4.9639 | -4.72% |
| 2021-08-16 | 0 | 8.260 | 8.260 | 8.270 | 8.030 | 8.290 | 879,000 | 7,222,220 | 8.2164 | 5.135 | 5.135 | 5.142 | 4.992 | 5.154 | 1,413,832 | 5.1083 | 1.98% |
| 2021-08-13 | 0 | 8.100 | 8.100 | 8.110 | 7.930 | 8.380 | 1,623,200 | 13,178,439 | 8.1188 | 5.036 | 5.036 | 5.042 | 4.930 | 5.210 | 2,610,844 | 5.0476 | -3.80% |
| 2021-08-12 | 0 | 8.420 | 8.410 | 8.420 | 8.340 | 8.630 | 1,772,000 | 14,982,230 | 8.4550 | 5.235 | 5.229 | 5.235 | 5.185 | 5.365 | 2,850,182 | 5.2566 | -2.43% |
| 2021-08-11 | 0 | 8.630 | 8.610 | 8.630 | 8.200 | 8.800 | 1,928,300 | 16,604,661 | 8.6110 | 5.365 | 5.353 | 5.365 | 5.098 | 5.471 | 3,101,584 | 5.3536 | 4.48% |
| 2021-08-10 | 0 | 8.260 | 8.250 | 8.260 | 8.140 | 8.290 | 395,000 | 3,242,985 | 8.2101 | 5.135 | 5.129 | 5.135 | 5.061 | 5.154 | 635,340 | 5.1043 | 1.60% |
| 2021-08-09 | 0 | 8.130 | 8.130 | 8.150 | 8.070 | 8.230 | 231,000 | 1,881,900 | 8.1468 | 5.055 | 5.055 | 5.067 | 5.017 | 5.117 | 371,553 | 5.0650 | -0.73% |
| 2021-08-06 | 0 | 8.190 | 8.180 | 8.190 | 8.000 | 8.190 | 612,000 | 4,964,207 | 8.1114 | 5.092 | 5.086 | 5.092 | 4.974 | 5.092 | 984,374 | 5.0430 | 1.24% |
| 2021-08-05 | 0 | 8.090 | 8.080 | 8.090 | 8.020 | 8.350 | 1,187,000 | 9,697,250 | 8.1695 | 5.030 | 5.023 | 5.030 | 4.986 | 5.191 | 1,909,236 | 5.0791 | -2.88% |
| 2021-08-04 | 0 | 8.330 | 8.320 | 8.330 | 8.070 | 8.340 | 640,345 | 5,267,219 | 8.2256 | 5.179 | 5.173 | 5.179 | 5.017 | 5.185 | 1,029,966 | 5.1140 | 2.21% |
| 2021-08-03 | 0 | 8.150 | 8.150 | 8.170 | 7.910 | 8.210 | 1,098,000 | 8,901,759 | 8.1072 | 5.067 | 5.067 | 5.079 | 4.918 | 5.104 | 1,766,084 | 5.0404 | 1.12% |
| 2021-08-02 | 0 | 8.060 | 8.040 | 8.060 | 7.770 | 8.210 | 902,000 | 7,232,000 | 8.0177 | 5.011 | 4.999 | 5.011 | 4.831 | 5.104 | 1,450,826 | 4.9847 | 2.41% |
| 2021-07-30 | 0 | 7.870 | 7.870 | 7.880 | 7.700 | 8.200 | 1,592,000 | 12,439,965 | 7.8140 | 4.893 | 4.893 | 4.899 | 4.787 | 5.098 | 2,560,660 | 4.8581 | -3.32% |
| 2021-07-29 | 0 | 8.140 | 8.130 | 8.140 | 8.040 | 8.420 | 1,128,000 | 9,269,726 | 8.2178 | 5.061 | 5.055 | 5.061 | 4.999 | 5.235 | 1,814,337 | 5.1092 | 0.49% |
| 2021-07-28 | 0 | 8.100 | 8.070 | 8.110 | 7.680 | 8.100 | 2,293,000 | 18,013,840 | 7.8560 | 5.036 | 5.017 | 5.042 | 4.775 | 5.036 | 3,688,187 | 4.8842 | 3.85% |
| 2021-07-27 | 0 | 7.800 | 7.770 | 7.800 | 7.640 | 8.400 | 2,745,000 | 21,974,570 | 8.0053 | 4.849 | 4.831 | 4.849 | 4.750 | 5.222 | 4,415,209 | 4.9770 | -6.81% |
| 2021-07-26 | 0 | 8.370 | 8.370 | 8.390 | 8.370 | 8.800 | 2,105,000 | 18,028,178 | 8.5645 | 5.204 | 5.204 | 5.216 | 5.204 | 5.471 | 3,385,798 | 5.3246 | -4.99% |
| 2021-07-23 | 0 | 8.810 | 8.810 | 8.820 | 8.810 | 9.290 | 1,500,000 | 13,415,430 | 8.9436 | 5.477 | 5.477 | 5.484 | 5.477 | 5.776 | 2,412,682 | 5.5604 | -4.34% |
| 2021-07-22 | 0 | 9.210 | 9.190 | 9.210 | 9.180 | 9.510 | 1,345,000 | 12,490,320 | 9.2865 | 5.726 | 5.714 | 5.726 | 5.707 | 5.913 | 2,163,372 | 5.7735 | -2.13% |
| 2021-07-21 | 0 | 9.410 | 9.380 | 9.410 | 8.900 | 9.410 | 3,255,000 | 29,977,210 | 9.2096 | 5.850 | 5.832 | 5.850 | 5.533 | 5.850 | 5,235,521 | 5.7257 | 6.93% |
| 2021-07-20 | 0 | 8.800 | 8.770 | 8.800 | 8.650 | 9.560 | 4,417,000 | 39,445,448 | 8.9304 | 5.471 | 5.452 | 5.471 | 5.378 | 5.944 | 7,104,546 | 5.5521 | -6.18% |
| 2021-07-19 | 0 | 9.380 | 9.370 | 9.380 | 8.780 | 9.930 | 7,539,000 | 70,933,170 | 9.4088 | 5.832 | 5.825 | 5.832 | 5.459 | 6.174 | 12,126,142 | 5.8496 | 2.18% |
| 2021-07-16 | 0 | 9.180 | 9.170 | 9.180 | 8.930 | 9.370 | 3,746,000 | 34,423,290 | 9.1893 | 5.707 | 5.701 | 5.707 | 5.552 | 5.825 | 6,025,272 | 5.7132 | 1.44% |
| 2021-07-15 | 0 | 9.050 | 9.030 | 9.050 | 8.320 | 9.190 | 6,283,000 | 55,353,020 | 8.8100 | 5.627 | 5.614 | 5.627 | 5.173 | 5.714 | 10,105,923 | 5.4773 | 8.77% |
| 2021-07-14 | 0 | 8.320 | 8.280 | 8.330 | 7.990 | 8.350 | 2,013,000 | 16,485,850 | 8.1897 | 5.173 | 5.148 | 5.179 | 4.967 | 5.191 | 3,237,820 | 5.0917 | 3.35% |
| 2021-07-13 | 0 | 8.050 | 7.990 | 8.050 | 7.830 | 8.180 | 1,696,000 | 13,631,190 | 8.0373 | 5.005 | 4.967 | 5.005 | 4.868 | 5.086 | 2,727,940 | 4.9969 | 2.81% |
| 2021-07-12 | 0 | 7.830 | 7.810 | 7.830 | 7.260 | 7.830 | 1,774,000 | 13,490,458 | 7.6045 | 4.868 | 4.856 | 4.868 | 4.514 | 4.868 | 2,853,399 | 4.7279 | 7.26% |
| 2021-07-09 | 0 | 7.300 | 7.280 | 7.310 | 7.230 | 7.610 | 1,410,800 | 10,352,278 | 7.3379 | 4.539 | 4.526 | 4.545 | 4.495 | 4.731 | 2,269,208 | 4.5621 | -2.01% |
| 2021-07-08 | 0 | 7.450 | 7.410 | 7.460 | 7.300 | 7.810 | 1,812,000 | 13,534,150 | 7.4692 | 4.632 | 4.607 | 4.638 | 4.539 | 4.856 | 2,914,520 | 4.6437 | -4.61% |
| 2021-07-07 | 0 | 7.810 | 7.800 | 7.820 | 7.790 | 7.970 | 578,000 | 4,535,980 | 7.8477 | 4.856 | 4.849 | 4.862 | 4.843 | 4.955 | 929,687 | 4.8790 | -2.01% |
| 2021-07-06 | 0 | 7.970 | 7.920 | 7.970 | 7.730 | 8.190 | 1,397,000 | 11,050,460 | 7.9101 | 4.955 | 4.924 | 4.955 | 4.806 | 5.092 | 2,247,012 | 4.9178 | -2.33% |
| 2021-07-05 | 0 | 8.160 | 8.160 | 8.180 | 8.120 | 8.390 | 977,000 | 8,023,344 | 8.2122 | 5.073 | 5.073 | 5.086 | 5.048 | 5.216 | 1,571,461 | 5.1057 | -0.97% |
| 2021-07-02 | 0 | 8.240 | 8.220 | 8.240 | 7.960 | 8.500 | 2,036,000 | 16,848,570 | 8.2753 | 5.123 | 5.110 | 5.123 | 4.949 | 5.285 | 3,274,814 | 5.1449 | 3.52% |
| 2021-06-30 | 0 | 7.960 | 7.890 | 7.960 | 7.780 | 8.070 | 920,000 | 7,306,961 | 7.9423 | 4.949 | 4.905 | 4.949 | 4.837 | 5.017 | 1,479,779 | 4.9379 | 0.38% |
| 2021-06-29 | 0 | 7.930 | 7.930 | 8.030 | 7.910 | 8.390 | 1,084,000 | 8,792,300 | 8.1110 | 4.930 | 4.930 | 4.992 | 4.918 | 5.216 | 1,743,565 | 5.0427 | -3.06% |
| 2021-06-28 | 0 | 8.180 | 8.180 | 8.210 | 7.510 | 8.290 | 1,067,000 | 8,607,160 | 8.0667 | 5.086 | 5.086 | 5.104 | 4.669 | 5.154 | 1,716,221 | 5.0152 | 7.35% |
| 2021-06-25 | 0 | 7.620 | 7.620 | 7.730 | 7.550 | 7.700 | 889,000 | 6,758,880 | 7.6028 | 4.737 | 4.737 | 4.806 | 4.694 | 4.787 | 1,429,916 | 4.7268 | -1.04% |
| 2021-06-24 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.820 | 435,000 | 3,363,841 | 7.7330 | 4.787 | 4.756 | 4.787 | 4.756 | 4.862 | 699,678 | 4.8077 | 0.13% |
| 2021-06-23 | 0 | 7.690 | 7.630 | 7.690 | 7.510 | 7.800 | 609,000 | 4,651,540 | 7.6380 | 4.781 | 4.744 | 4.781 | 4.669 | 4.849 | 979,549 | 4.7487 | -0.52% |
| 2021-06-22 | 0 | 7.730 | 7.720 | 7.740 | 7.720 | 7.890 | 677,000 | 5,287,240 | 7.8098 | 4.806 | 4.800 | 4.812 | 4.800 | 4.905 | 1,088,924 | 4.8555 | -0.39% |
| 2021-06-21 | 0 | 7.760 | 7.750 | 7.760 | 7.670 | 7.950 | 740,000 | 5,804,360 | 7.8437 | 4.825 | 4.818 | 4.825 | 4.769 | 4.943 | 1,190,257 | 4.8766 | 0.78% |
| 2021-06-18 | 0 | 7.700 | 7.700 | 7.770 | 7.600 | 7.840 | 751,000 | 5,785,450 | 7.7037 | 4.787 | 4.787 | 4.831 | 4.725 | 4.874 | 1,207,950 | 4.7895 | 0.65% |
| 2021-06-17 | 0 | 7.650 | 7.650 | 7.730 | 7.630 | 7.830 | 454,000 | 3,501,950 | 7.7135 | 4.756 | 4.756 | 4.806 | 4.744 | 4.868 | 730,239 | 4.7956 | -0.39% |
| 2021-06-16 | 0 | 7.680 | 7.670 | 7.750 | 7.680 | 8.080 | 1,272,000 | 9,991,701 | 7.8551 | 4.775 | 4.769 | 4.818 | 4.775 | 5.023 | 2,045,955 | 4.8836 | -5.54% |
| 2021-06-15 | 0 | 8.130 | 8.080 | 8.130 | 7.970 | 8.200 | 563,000 | 4,558,030 | 8.0960 | 5.055 | 5.023 | 5.055 | 4.955 | 5.098 | 905,560 | 5.0334 | -0.12% |
| 2021-06-11 | 0 | 8.140 | 8.120 | 8.210 | 8.070 | 8.270 | 597,000 | 4,873,688 | 8.1636 | 5.061 | 5.048 | 5.104 | 5.017 | 5.142 | 960,248 | 5.0754 | -0.49% |
| 2021-06-10 | 0 | 8.180 | 8.150 | 8.180 | 7.740 | 8.200 | 1,510,000 | 12,264,140 | 8.1219 | 5.086 | 5.067 | 5.086 | 4.812 | 5.098 | 2,428,767 | 5.0495 | 4.74% |
| 2021-06-09 | 0 | 7.810 | 7.810 | 7.840 | 7.700 | 8.050 | 398,000 | 3,118,330 | 7.8350 | 4.856 | 4.856 | 4.874 | 4.787 | 5.005 | 640,165 | 4.8711 | -0.51% |
| 2021-06-08 | 0 | 7.850 | 7.850 | 7.920 | 7.550 | 8.210 | 1,734,000 | 13,505,685 | 7.7887 | 4.880 | 4.880 | 4.924 | 4.694 | 5.104 | 2,789,061 | 4.8424 | -1.38% |
| 2021-06-07 | 0 | 7.960 | 7.960 | 8.050 | 7.950 | 8.240 | 690,000 | 5,548,930 | 8.0419 | 4.949 | 4.949 | 5.005 | 4.943 | 5.123 | 1,109,834 | 4.9998 | -2.21% |
| 2021-06-04 | 0 | 8.140 | 8.140 | 8.160 | 8.110 | 8.380 | 745,000 | 6,146,460 | 8.2503 | 5.061 | 5.061 | 5.073 | 5.042 | 5.210 | 1,198,299 | 5.1293 | -0.61% |
| 2021-06-03 | 0 | 8.190 | 8.160 | 8.190 | 8.050 | 8.300 | 572,000 | 4,669,880 | 8.1641 | 5.092 | 5.073 | 5.092 | 5.005 | 5.160 | 920,036 | 5.0758 | 1.72% |
| 2021-06-02 | 0 | 8.300 | 8.300 | 8.330 | 8.220 | 8.450 | 921,547 | 7,659,277 | 8.3113 | 5.006 | 5.006 | 5.024 | 4.958 | 5.096 | 1,527,996 | 5.0126 | 1.34% |
| 2021-06-01 | 0 | 8.190 | 8.190 | 8.240 | 8.150 | 8.630 | 1,097,000 | 9,163,180 | 8.3529 | 4.939 | 4.939 | 4.970 | 4.915 | 5.205 | 1,818,911 | 5.0377 | -2.96% |
| 2021-05-31 | 0 | 8.440 | 8.440 | 8.500 | 8.090 | 8.500 | 2,135,777 | 17,828,701 | 8.3476 | 5.090 | 5.090 | 5.126 | 4.879 | 5.126 | 3,541,284 | 5.0345 | 4.33% |
| 2021-05-28 | 0 | 8.090 | 8.020 | 8.090 | 7.950 | 8.200 | 1,289,000 | 10,418,500 | 8.0826 | 4.879 | 4.837 | 4.879 | 4.795 | 4.945 | 2,137,262 | 4.8747 | 0.00% |
| 2021-05-27 | 0 | 8.090 | 8.090 | 8.140 | 7.520 | 8.160 | 2,873,000 | 22,872,420 | 7.9612 | 4.879 | 4.879 | 4.909 | 4.535 | 4.921 | 4,763,657 | 4.8014 | 7.72% |
| 2021-05-26 | 0 | 7.510 | 7.500 | 7.550 | 7.300 | 7.660 | 1,746,000 | 13,051,285 | 7.4750 | 4.529 | 4.523 | 4.553 | 4.403 | 4.620 | 2,895,003 | 4.5082 | -0.79% |
| 2021-05-25 | 0 | 7.570 | 7.570 | 7.580 | 7.500 | 8.250 | 3,062,000 | 24,089,530 | 7.8673 | 4.566 | 4.566 | 4.572 | 4.523 | 4.976 | 5,077,033 | 4.7448 | -5.49% |
| 2021-05-24 | 0 | 8.010 | 7.980 | 8.010 | 7.610 | 8.060 | 2,514,000 | 19,921,179 | 7.9241 | 4.831 | 4.813 | 4.831 | 4.590 | 4.861 | 4,168,407 | 4.7791 | 3.89% |
| 2021-05-21 | 0 | 7.710 | 7.670 | 7.710 | 7.170 | 7.730 | 3,163,000 | 23,843,720 | 7.5383 | 4.650 | 4.626 | 4.650 | 4.324 | 4.662 | 5,244,499 | 4.5464 | 7.68% |
| 2021-05-20 | 0 | 7.160 | 7.130 | 7.160 | 6.820 | 7.200 | 2,849,000 | 20,190,719 | 7.0869 | 4.318 | 4.300 | 4.318 | 4.113 | 4.342 | 4,723,863 | 4.2742 | 3.02% |
| 2021-05-18 | 0 | 6.950 | 6.940 | 6.950 | 6.580 | 6.970 | 3,211,000 | 21,749,754 | 6.7735 | 4.192 | 4.186 | 4.192 | 3.968 | 4.204 | 5,324,087 | 4.0852 | 6.27% |
| 2021-05-17 | 0 | 6.540 | 6.500 | 6.540 | 6.320 | 6.760 | 1,212,000 | 7,885,590 | 6.5063 | 3.944 | 3.920 | 3.944 | 3.812 | 4.077 | 2,009,590 | 3.9240 | 2.19% |
| 2021-05-14 | 0 | 6.400 | 6.360 | 6.400 | 6.180 | 6.630 | 1,973,000 | 12,660,380 | 6.4168 | 3.860 | 3.836 | 3.860 | 3.727 | 3.999 | 3,271,387 | 3.8700 | 0.95% |
| 2021-05-13 | 0 | 6.340 | 6.340 | 6.360 | 5.810 | 6.500 | 4,238,000 | 26,452,040 | 6.2416 | 3.824 | 3.824 | 3.836 | 3.504 | 3.920 | 7,026,932 | 3.7644 | 7.64% |
| 2021-05-12 | 0 | 5.890 | 5.810 | 5.890 | 5.750 | 5.930 | 546,000 | 3,184,560 | 5.8325 | 3.552 | 3.504 | 3.552 | 3.468 | 3.576 | 905,310 | 3.5176 | 2.61% |
| 2021-05-11 | 0 | 5.740 | 5.730 | 5.740 | 5.620 | 5.750 | 693,000 | 3,941,980 | 5.6883 | 3.462 | 3.456 | 3.462 | 3.389 | 3.468 | 1,149,048 | 3.4306 | -0.17% |
| 2021-05-10 | 0 | 5.750 | 5.740 | 5.760 | 5.630 | 5.770 | 348,000 | 1,994,520 | 5.7314 | 3.468 | 3.462 | 3.474 | 3.395 | 3.480 | 577,011 | 3.4566 | 2.50% |
| 2021-05-07 | 0 | 5.610 | 5.610 | 5.640 | 5.610 | 5.750 | 175,000 | 995,400 | 5.6880 | 3.383 | 3.383 | 3.402 | 3.383 | 3.468 | 290,164 | 3.4305 | -0.53% |
| 2021-05-06 | 0 | 5.640 | 5.640 | 5.680 | 5.600 | 5.690 | 137,000 | 775,010 | 5.6570 | 3.402 | 3.402 | 3.426 | 3.377 | 3.432 | 227,157 | 3.4118 | -0.35% |
| 2021-05-05 | 0 | 5.660 | 5.650 | 5.660 | 5.600 | 5.740 | 71,000 | 401,545 | 5.6556 | 3.414 | 3.408 | 3.414 | 3.377 | 3.462 | 117,723 | 3.4109 | 0.00% |
| 2021-05-04 | 0 | 5.660 | 5.650 | 5.660 | 5.540 | 5.670 | 72,000 | 403,338 | 5.6019 | 3.414 | 3.408 | 3.414 | 3.341 | 3.420 | 119,382 | 3.3786 | 0.18% |
| 2021-05-03 | 0 | 5.650 | 5.500 | 5.650 | 5.500 | 5.650 | 32,000 | 179,450 | 5.6078 | 3.408 | 3.317 | 3.408 | 3.317 | 3.408 | 53,058 | 3.3821 | 0.71% |
| 2021-04-30 | 0 | 5.610 | 5.610 | 5.630 | 5.550 | 5.670 | 272,000 | 1,529,580 | 5.6235 | 3.383 | 3.383 | 3.395 | 3.347 | 3.420 | 450,997 | 3.3916 | 0.18% |
| 2021-04-29 | 0 | 5.600 | 5.600 | 5.670 | 5.440 | 5.740 | 750,248 | 4,152,261 | 5.5345 | 3.377 | 3.377 | 3.420 | 3.281 | 3.462 | 1,243,969 | 3.3379 | 1.63% |
| 2021-04-28 | 0 | 5.510 | 5.470 | 5.510 | 5.460 | 5.510 | 708,000 | 3,894,180 | 5.5003 | 3.323 | 3.299 | 3.323 | 3.293 | 3.323 | 1,173,919 | 3.3172 | -0.18% |
| 2021-04-27 | 0 | 5.520 | 5.480 | 5.520 | 5.460 | 5.530 | 784,000 | 4,309,930 | 5.4974 | 3.329 | 3.305 | 3.329 | 3.293 | 3.335 | 1,299,933 | 3.3155 | 0.18% |
| 2021-04-26 | 0 | 5.510 | 5.490 | 5.510 | 5.450 | 5.620 | 297,000 | 1,639,470 | 5.5201 | 3.323 | 3.311 | 3.323 | 3.287 | 3.389 | 492,449 | 3.3292 | -1.43% |
| 2021-04-23 | 0 | 5.590 | 5.580 | 5.590 | 5.570 | 5.600 | 191,000 | 1,066,950 | 5.5861 | 3.371 | 3.365 | 3.371 | 3.359 | 3.377 | 316,693 | 3.3690 | -0.18% |
| 2021-04-22 | 0 | 5.600 | 5.560 | 5.600 | 5.590 | 5.630 | 290,000 | 1,623,200 | 5.5972 | 3.377 | 3.353 | 3.377 | 3.371 | 3.395 | 480,842 | 3.3757 | -1.06% |
| 2021-04-21 | 0 | 5.660 | 5.660 | 5.670 | 5.500 | 5.760 | 174,000 | 986,600 | 5.6701 | 3.414 | 3.414 | 3.420 | 3.317 | 3.474 | 288,505 | 3.4197 | -0.88% |
| 2021-04-20 | 0 | 5.710 | 5.700 | 5.710 | 5.700 | 5.880 | 309,000 | 1,784,610 | 5.7754 | 3.444 | 3.438 | 3.444 | 3.438 | 3.546 | 512,346 | 3.4832 | 1.42% |
| 2021-04-19 | 0 | 5.630 | 5.630 | 5.680 | 5.620 | 5.720 | 201,000 | 1,141,220 | 5.6777 | 3.395 | 3.395 | 3.426 | 3.389 | 3.450 | 333,274 | 3.4243 | -1.23% |
| 2021-04-16 | 0 | 5.700 | 5.680 | 5.700 | 5.500 | 5.700 | 504,000 | 2,853,130 | 5.6610 | 3.438 | 3.426 | 3.438 | 3.317 | 3.438 | 835,671 | 3.4142 | 2.89% |
| 2021-04-15 | 0 | 5.540 | 5.530 | 5.540 | 5.460 | 5.580 | 935,000 | 5,161,735 | 5.5206 | 3.341 | 3.335 | 3.341 | 3.293 | 3.365 | 1,550,302 | 3.3295 | 1.84% |
| 2021-04-14 | 0 | 5.440 | 5.400 | 5.440 | 5.420 | 5.460 | 177,000 | 962,860 | 5.4399 | 3.281 | 3.257 | 3.281 | 3.269 | 3.293 | 293,480 | 3.2808 | 0.00% |
| 2021-04-13 | 0 | 5.440 | 5.370 | 5.440 | 5.340 | 5.450 | 208,000 | 1,125,120 | 5.4092 | 3.281 | 3.239 | 3.281 | 3.221 | 3.287 | 344,880 | 3.2624 | 0.93% |
| 2021-04-12 | 0 | 5.390 | 5.390 | 5.400 | 5.330 | 5.430 | 191,000 | 1,030,640 | 5.3960 | 3.251 | 3.251 | 3.257 | 3.215 | 3.275 | 316,693 | 3.2544 | 0.37% |
| 2021-04-09 | 0 | 5.370 | 5.350 | 5.400 | 5.320 | 5.430 | 136,000 | 729,050 | 5.3607 | 3.239 | 3.227 | 3.257 | 3.209 | 3.275 | 225,499 | 3.2331 | -0.92% |
| 2021-04-08 | 0 | 5.420 | 5.410 | 5.470 | 5.390 | 5.480 | 180,000 | 980,320 | 5.4462 | 3.269 | 3.263 | 3.299 | 3.251 | 3.305 | 298,454 | 3.2847 | -0.18% |
| 2021-04-07 | 0 | 5.430 | 5.390 | 5.430 | 5.380 | 5.460 | 358,000 | 1,934,530 | 5.4037 | 3.275 | 3.251 | 3.275 | 3.245 | 3.293 | 593,592 | 3.2590 | 0.56% |
| 2021-04-01 | 0 | 5.400 | 5.350 | 5.400 | 5.260 | 5.410 | 752,000 | 4,038,760 | 5.3707 | 3.257 | 3.227 | 3.257 | 3.172 | 3.263 | 1,246,874 | 3.2391 | 4.65% |
| 2021-03-31 | 0 | 5.160 | 5.160 | 5.240 | 5.160 | 5.390 | 754,000 | 3,960,500 | 5.2527 | 3.112 | 3.112 | 3.160 | 3.112 | 3.251 | 1,250,190 | 3.1679 | -3.73% |
| 2021-03-30 | 0 | 5.360 | 5.360 | 5.370 | 5.160 | 5.400 | 788,000 | 4,159,520 | 5.2786 | 3.233 | 3.233 | 3.239 | 3.112 | 3.257 | 1,306,565 | 3.1836 | 3.68% |
| 2021-03-29 | 0 | 5.170 | 5.150 | 5.170 | 5.150 | 5.220 | 268,000 | 1,388,040 | 5.1793 | 3.118 | 3.106 | 3.118 | 3.106 | 3.148 | 444,365 | 3.1237 | -2.08% |
| 2021-03-26 | 0 | 5.280 | 5.200 | 5.280 | 5.160 | 5.280 | 277,000 | 1,442,730 | 5.2084 | 3.184 | 3.136 | 3.184 | 3.112 | 3.184 | 459,287 | 3.1412 | 1.73% |
| 2021-03-25 | 0 | 5.190 | 5.180 | 5.190 | 5.150 | 5.240 | 323,000 | 1,674,360 | 5.1838 | 3.130 | 3.124 | 3.130 | 3.106 | 3.160 | 535,559 | 3.1264 | -0.38% |
| 2021-03-24 | 0 | 5.210 | 5.210 | 5.220 | 5.200 | 5.240 | 221,000 | 1,152,890 | 5.2167 | 3.142 | 3.142 | 3.148 | 3.136 | 3.160 | 366,435 | 3.1462 | -2.25% |
| 2021-03-23 | 0 | 5.330 | 5.250 | 5.330 | 5.230 | 5.340 | 372,000 | 1,960,230 | 5.2694 | 3.215 | 3.166 | 3.215 | 3.154 | 3.221 | 616,805 | 3.1780 | -0.19% |
| 2021-03-22 | 0 | 5.340 | 5.290 | 5.340 | 5.210 | 5.340 | 475,000 | 2,499,370 | 5.2618 | 3.221 | 3.190 | 3.221 | 3.142 | 3.221 | 787,587 | 3.1735 | 0.19% |
| 2021-03-19 | 0 | 5.330 | 5.310 | 5.340 | 5.260 | 5.330 | 136,000 | 721,080 | 5.3021 | 3.215 | 3.203 | 3.221 | 3.172 | 3.215 | 225,499 | 3.1977 | 0.00% |
| 2021-03-18 | 0 | 5.330 | 5.300 | 5.330 | 5.250 | 5.360 | 505,000 | 2,664,105 | 5.2755 | 3.215 | 3.196 | 3.215 | 3.166 | 3.233 | 837,329 | 3.1817 | 0.19% |
| 2021-03-17 | 0 | 5.320 | 5.300 | 5.320 | 5.290 | 5.360 | 229,000 | 1,217,690 | 5.3174 | 3.209 | 3.196 | 3.209 | 3.190 | 3.233 | 379,700 | 3.2070 | -0.56% |
| 2021-03-16 | 0 | 5.350 | 5.310 | 5.350 | 5.260 | 5.350 | 435,000 | 2,314,280 | 5.3202 | 3.227 | 3.203 | 3.227 | 3.172 | 3.227 | 721,264 | 3.2086 | -0.74% |
| 2021-03-15 | 0 | 5.390 | 5.380 | 5.390 | 5.320 | 5.510 | 344,000 | 1,843,730 | 5.3597 | 3.251 | 3.245 | 3.251 | 3.209 | 3.323 | 570,379 | 3.2325 | -2.18% |
| 2021-03-12 | 0 | 5.510 | 5.480 | 5.520 | 5.460 | 5.580 | 1,131,900 | 6,223,578 | 5.4983 | 3.323 | 3.305 | 3.329 | 3.293 | 3.365 | 1,876,778 | 3.3161 | 0.73% |
| 2021-03-11 | 0 | 5.470 | 5.430 | 5.470 | 5.390 | 5.470 | 830,000 | 4,517,480 | 5.4427 | 3.299 | 3.275 | 3.299 | 3.251 | 3.299 | 1,376,204 | 3.2826 | 0.18% |
| 2021-03-10 | 0 | 5.460 | 5.410 | 5.460 | 5.390 | 5.460 | 637,000 | 3,458,910 | 5.4300 | 3.293 | 3.263 | 3.293 | 3.251 | 3.293 | 1,056,195 | 3.2749 | 0.74% |
| 2021-03-09 | 0 | 5.420 | 5.390 | 5.430 | 5.350 | 5.430 | 913,000 | 4,929,360 | 5.3991 | 3.269 | 3.251 | 3.275 | 3.227 | 3.275 | 1,513,825 | 3.2562 | 0.18% |
| 2021-03-08 | 0 | 5.410 | 5.400 | 5.410 | 5.380 | 5.530 | 2,007,000 | 10,904,735 | 5.4334 | 3.263 | 3.257 | 3.263 | 3.245 | 3.335 | 3,327,761 | 3.2769 | -3.39% |
| 2021-03-05 | 0 | 5.600 | 5.600 | 5.610 | 5.550 | 5.650 | 552,000 | 3,089,960 | 5.5978 | 3.377 | 3.377 | 3.383 | 3.347 | 3.408 | 915,259 | 3.3761 | -0.36% |
| 2021-03-04 | 0 | 5.620 | 5.620 | 5.640 | 5.600 | 5.680 | 537,000 | 3,016,900 | 5.6181 | 3.389 | 3.389 | 3.402 | 3.377 | 3.426 | 890,388 | 3.3883 | -0.53% |
| 2021-03-03 | 0 | 5.650 | 5.640 | 5.650 | 5.630 | 5.700 | 357,000 | 2,017,510 | 5.6513 | 3.408 | 3.402 | 3.408 | 3.395 | 3.438 | 591,934 | 3.4083 | -0.35% |
| 2021-03-02 | 0 | 5.670 | 5.650 | 5.670 | 5.590 | 5.730 | 558,000 | 3,151,660 | 5.6481 | 3.420 | 3.408 | 3.420 | 3.371 | 3.456 | 925,207 | 3.4064 | 0.35% |
| 2021-03-01 | 0 | 5.650 | 5.640 | 5.670 | 5.600 | 5.730 | 947,000 | 5,344,865 | 5.6440 | 3.408 | 3.402 | 3.420 | 3.377 | 3.456 | 1,570,199 | 3.4039 | 0.00% |
| 2021-02-26 | 0 | 5.650 | 5.610 | 5.650 | 5.600 | 5.780 | 732,000 | 4,151,230 | 5.6711 | 3.408 | 3.383 | 3.408 | 3.377 | 3.486 | 1,213,713 | 3.4203 | -1.40% |
| 2021-02-25 | 0 | 5.730 | 5.720 | 5.730 | 5.640 | 5.750 | 869,000 | 4,966,670 | 5.7154 | 3.456 | 3.450 | 3.456 | 3.402 | 3.468 | 1,440,869 | 3.4470 | 1.60% |
| 2021-02-24 | 0 | 5.640 | 5.640 | 5.690 | 5.580 | 5.860 | 1,701,000 | 9,662,710 | 5.6806 | 3.402 | 3.402 | 3.432 | 3.365 | 3.534 | 2,820,390 | 3.4260 | -3.75% |
| 2021-02-23 | 0 | 5.860 | 5.860 | 5.870 | 5.780 | 5.980 | 829,000 | 4,866,930 | 5.8708 | 3.534 | 3.534 | 3.540 | 3.486 | 3.607 | 1,374,546 | 3.5408 | -0.85% |
| 2021-02-22 | 0 | 5.910 | 5.910 | 5.930 | 5.710 | 6.050 | 2,890,000 | 17,104,430 | 5.9185 | 3.564 | 3.564 | 3.576 | 3.444 | 3.649 | 4,791,844 | 3.5695 | 3.87% |
| 2021-02-19 | 0 | 5.690 | 5.690 | 5.700 | 5.620 | 5.870 | 1,720,000 | 9,808,060 | 5.7024 | 3.432 | 3.432 | 3.438 | 3.389 | 3.540 | 2,851,893 | 3.4391 | 1.25% |
| 2021-02-18 | 0 | 5.620 | 5.620 | 5.660 | 5.610 | 5.750 | 747,000 | 4,237,530 | 5.6727 | 3.389 | 3.389 | 3.414 | 3.383 | 3.468 | 1,238,584 | 3.4213 | -1.23% |
| 2021-02-17 | 0 | 5.690 | 5.690 | 5.700 | 5.630 | 5.840 | 288,000 | 1,642,550 | 5.7033 | 3.432 | 3.432 | 3.438 | 3.395 | 3.522 | 477,526 | 3.4397 | -1.90% |
| 2021-02-16 | 0 | 5.800 | 5.770 | 5.820 | 5.650 | 5.880 | 1,067,000 | 6,178,790 | 5.7908 | 3.498 | 3.480 | 3.510 | 3.408 | 3.546 | 1,769,169 | 3.4925 | 3.20% |
| 2021-02-11 | 0 | 5.620 | 5.620 | 5.660 | 5.560 | 5.700 | 406,000 | 2,295,710 | 5.6545 | 3.389 | 3.389 | 3.414 | 3.353 | 3.438 | 673,179 | 3.4102 | 0.36% |
| 2021-02-10 | 0 | 5.600 | 5.600 | 5.640 | 5.560 | 5.660 | 200,000 | 1,124,240 | 5.6212 | 3.377 | 3.377 | 3.402 | 3.353 | 3.414 | 331,615 | 3.3902 | 0.36% |
| 2021-02-09 | 0 | 5.580 | 5.580 | 5.600 | 5.580 | 5.790 | 235,000 | 1,323,250 | 5.6309 | 3.365 | 3.365 | 3.377 | 3.365 | 3.492 | 389,648 | 3.3960 | -2.96% |
| 2021-02-08 | 0 | 5.750 | 5.730 | 5.750 | 5.540 | 5.750 | 1,491,000 | 8,465,840 | 5.6780 | 3.468 | 3.456 | 3.468 | 3.341 | 3.468 | 2,472,193 | 3.4244 | 3.23% |
| 2021-02-05 | 0 | 5.570 | 5.570 | 5.600 | 5.570 | 5.790 | 883,000 | 4,974,080 | 5.6332 | 3.359 | 3.359 | 3.377 | 3.359 | 3.492 | 1,464,082 | 3.3974 | -3.47% |
| 2021-02-04 | 0 | 5.770 | 5.740 | 5.770 | 5.660 | 5.930 | 634,000 | 3,662,700 | 5.7771 | 3.480 | 3.462 | 3.480 | 3.414 | 3.576 | 1,051,221 | 3.4842 | -1.20% |
| 2021-02-03 | 0 | 5.840 | 5.750 | 5.840 | 5.590 | 5.840 | 1,135,000 | 6,489,345 | 5.7175 | 3.522 | 3.468 | 3.522 | 3.371 | 3.522 | 1,881,918 | 3.4483 | 2.10% |
| 2021-02-02 | 0 | 5.720 | 5.680 | 5.720 | 5.550 | 5.720 | 1,525,000 | 8,615,320 | 5.6494 | 3.450 | 3.426 | 3.450 | 3.347 | 3.450 | 2,528,568 | 3.4072 | 3.06% |
| 2021-02-01 | 0 | 5.550 | 5.520 | 5.550 | 5.430 | 5.580 | 681,000 | 3,751,500 | 5.5088 | 3.347 | 3.329 | 3.347 | 3.275 | 3.365 | 1,129,151 | 3.3224 | 1.09% |
| 2021-01-29 | 0 | 5.490 | 5.490 | 5.530 | 5.450 | 5.680 | 1,731,000 | 9,611,050 | 5.5523 | 3.311 | 3.311 | 3.335 | 3.287 | 3.426 | 2,870,132 | 3.3486 | 0.00% |
| 2021-01-28 | 0 | 5.490 | 5.440 | 5.490 | 5.430 | 5.640 | 588,000 | 3,227,360 | 5.4887 | 3.311 | 3.281 | 3.311 | 3.275 | 3.402 | 974,950 | 3.3103 | -2.66% |
| 2021-01-27 | 0 | 5.640 | 5.610 | 5.640 | 5.410 | 5.840 | 687,000 | 3,817,670 | 5.5570 | 3.402 | 3.383 | 3.402 | 3.263 | 3.522 | 1,139,099 | 3.3515 | 0.36% |
| 2021-01-26 | 0 | 5.620 | 5.620 | 5.700 | 5.600 | 5.950 | 926,000 | 5,285,750 | 5.7082 | 3.389 | 3.389 | 3.438 | 3.377 | 3.588 | 1,535,380 | 3.4426 | -3.77% |
| 2021-01-25 | 0 | 5.840 | 5.830 | 5.840 | 5.600 | 5.910 | 2,180,000 | 12,624,872 | 5.7912 | 3.522 | 3.516 | 3.522 | 3.377 | 3.564 | 3,614,609 | 3.4927 | 4.29% |
| 2021-01-22 | 0 | 5.600 | 5.540 | 5.600 | 5.540 | 5.720 | 1,709,000 | 9,590,760 | 5.6119 | 3.377 | 3.341 | 3.377 | 3.341 | 3.450 | 2,833,654 | 3.3846 | 1.08% |
| 2021-01-21 | 0 | 5.540 | 5.540 | 5.600 | 5.490 | 5.650 | 932,878 | 5,177,279 | 5.5498 | 3.341 | 3.341 | 3.377 | 3.311 | 3.408 | 1,546,784 | 3.3471 | -1.07% |
| 2021-01-20 | 0 | 5.600 | 5.590 | 5.600 | 5.460 | 5.680 | 862,000 | 4,809,470 | 5.5794 | 3.377 | 3.371 | 3.377 | 3.293 | 3.426 | 1,429,263 | 3.3650 | 1.45% |
| 2021-01-19 | 0 | 5.520 | 5.480 | 5.520 | 5.300 | 5.580 | 1,444,306 | 7,867,314 | 5.4471 | 3.329 | 3.305 | 3.329 | 3.196 | 3.365 | 2,394,771 | 3.2852 | 4.35% |
| 2021-01-18 | 0 | 5.290 | 5.280 | 5.320 | 5.260 | 5.330 | 822,268 | 4,339,354 | 5.2773 | 3.190 | 3.184 | 3.209 | 3.172 | 3.215 | 1,363,384 | 3.1828 | -0.38% |
| 2021-01-15 | 0 | 5.310 | 5.290 | 5.320 | 5.280 | 5.400 | 486,700 | 2,580,205 | 5.3014 | 3.203 | 3.190 | 3.209 | 3.184 | 3.257 | 806,986 | 3.1973 | -0.38% |
| 2021-01-14 | 0 | 5.330 | 5.320 | 5.330 | 5.270 | 5.360 | 561,000 | 2,980,250 | 5.3124 | 3.215 | 3.209 | 3.215 | 3.178 | 3.233 | 930,181 | 3.2039 | 0.19% |
| 2021-01-13 | 0 | 5.320 | 5.300 | 5.320 | 5.270 | 5.320 | 438,000 | 2,321,180 | 5.2995 | 3.209 | 3.196 | 3.209 | 3.178 | 3.209 | 726,238 | 3.1962 | 1.14% |
| 2021-01-12 | 0 | 5.260 | 5.250 | 5.290 | 5.220 | 5.290 | 705,000 | 3,716,440 | 5.2715 | 3.172 | 3.166 | 3.190 | 3.148 | 3.190 | 1,168,945 | 3.1793 | 0.00% |
| 2021-01-11 | 0 | 5.260 | 5.240 | 5.270 | 5.240 | 5.320 | 459,000 | 2,417,990 | 5.2680 | 3.172 | 3.160 | 3.178 | 3.160 | 3.209 | 761,058 | 3.1771 | 0.19% |
| 2021-01-08 | 0 | 5.250 | 5.240 | 5.250 | 5.170 | 5.250 | 844,000 | 4,398,325 | 5.2113 | 3.166 | 3.160 | 3.166 | 3.118 | 3.166 | 1,399,417 | 3.1430 | 0.38% |
| 2021-01-07 | 0 | 5.230 | 5.200 | 5.230 | 5.190 | 5.280 | 977,000 | 5,103,800 | 5.2240 | 3.154 | 3.136 | 3.154 | 3.130 | 3.184 | 1,619,942 | 3.1506 | -0.57% |
| 2021-01-06 | 0 | 5.260 | 5.260 | 5.270 | 5.230 | 5.280 | 582,000 | 3,058,370 | 5.2549 | 3.172 | 3.172 | 3.178 | 3.154 | 3.184 | 965,001 | 3.1693 | 0.38% |
| 2021-01-05 | 0 | 5.240 | 5.230 | 5.240 | 5.190 | 5.320 | 1,023,000 | 5,357,030 | 5.2366 | 3.160 | 3.154 | 3.160 | 3.130 | 3.209 | 1,696,213 | 3.1582 | -1.69% |
| 2021-01-04 | 0 | 5.330 | 5.300 | 5.330 | 5.260 | 5.380 | 446,000 | 2,362,530 | 5.2972 | 3.215 | 3.196 | 3.215 | 3.172 | 3.245 | 739,503 | 3.1948 | 0.38% |
| 2020-12-31 | 0 | 5.310 | 5.310 | 5.330 | 5.310 | 5.360 | 454,000 | 2,416,890 | 5.3235 | 3.203 | 3.203 | 3.215 | 3.203 | 3.233 | 752,767 | 3.2107 | -0.19% |
| 2020-12-30 | 0 | 5.320 | 5.320 | 5.330 | 5.300 | 5.450 | 579,000 | 3,095,790 | 5.3468 | 3.209 | 3.209 | 3.215 | 3.196 | 3.287 | 960,027 | 3.2247 | -1.48% |
| 2020-12-29 | 0 | 5.400 | 5.390 | 5.400 | 5.310 | 5.420 | 2,171,000 | 11,616,710 | 5.3509 | 3.257 | 3.251 | 3.257 | 3.203 | 3.269 | 3,599,686 | 3.2271 | 1.31% |
| 2020-12-28 | 0 | 5.330 | 5.320 | 5.340 | 5.290 | 5.370 | 461,000 | 2,445,020 | 5.3037 | 3.215 | 3.209 | 3.221 | 3.190 | 3.239 | 764,374 | 3.1987 | -0.74% |
| 2020-12-24 | 0 | 5.370 | 5.320 | 5.360 | 5.300 | 5.370 | 89,000 | 474,880 | 5.3357 | 3.239 | 3.209 | 3.233 | 3.196 | 3.239 | 147,569 | 3.2180 | 1.32% |
| 2020-12-23 | 0 | 5.300 | 5.300 | 5.320 | 5.280 | 5.570 | 809,000 | 4,318,780 | 5.3384 | 3.196 | 3.196 | 3.209 | 3.184 | 3.359 | 1,341,385 | 3.2196 | -4.16% |
| 2020-12-22 | 0 | 5.530 | 5.470 | 5.530 | 5.450 | 5.700 | 312,000 | 1,732,140 | 5.5517 | 3.335 | 3.299 | 3.335 | 3.287 | 3.438 | 517,320 | 3.3483 | -1.78% |
| 2020-12-21 | 0 | 5.630 | 5.600 | 5.630 | 5.500 | 5.660 | 433,000 | 2,417,720 | 5.5836 | 3.395 | 3.377 | 3.395 | 3.317 | 3.414 | 717,948 | 3.3675 | 1.81% |
| 2020-12-18 | 0 | 5.530 | 5.500 | 5.530 | 5.360 | 5.530 | 991,000 | 5,440,980 | 5.4904 | 3.335 | 3.317 | 3.335 | 3.233 | 3.335 | 1,643,155 | 3.3113 | 2.41% |
| 2020-12-17 | 0 | 5.400 | 5.390 | 5.400 | 5.390 | 5.440 | 723,000 | 3,905,360 | 5.4016 | 3.257 | 3.251 | 3.257 | 3.251 | 3.281 | 1,198,790 | 3.2578 | -0.55% |
| 2020-12-16 | 0 | 5.430 | 5.410 | 5.440 | 5.320 | 5.430 | 819,000 | 4,398,280 | 5.3703 | 3.275 | 3.263 | 3.281 | 3.209 | 3.275 | 1,357,965 | 3.2389 | 0.74% |
| 2020-12-15 | 0 | 5.390 | 5.390 | 5.420 | 5.340 | 5.530 | 581,000 | 3,147,840 | 5.4180 | 3.251 | 3.251 | 3.269 | 3.221 | 3.335 | 963,343 | 3.2676 | -2.71% |
| 2020-12-14 | 0 | 5.540 | 5.540 | 5.560 | 5.530 | 5.660 | 195,000 | 1,088,040 | 5.5797 | 3.341 | 3.341 | 3.353 | 3.335 | 3.414 | 323,325 | 3.3652 | -1.77% |
| 2020-12-11 | 0 | 5.640 | 5.600 | 5.640 | 5.580 | 5.740 | 508,000 | 2,866,520 | 5.6428 | 3.402 | 3.377 | 3.402 | 3.365 | 3.462 | 842,303 | 3.4032 | -1.05% |
| 2020-12-10 | 0 | 5.700 | 5.680 | 5.700 | 5.470 | 5.700 | 648,000 | 3,625,965 | 5.5956 | 3.438 | 3.426 | 3.438 | 3.299 | 3.438 | 1,074,434 | 3.3748 | 2.70% |
| 2020-12-09 | 0 | 5.550 | 5.550 | 5.600 | 5.490 | 5.640 | 807,031 | 4,475,007 | 5.5450 | 3.347 | 3.347 | 3.377 | 3.311 | 3.402 | 1,338,120 | 3.3442 | -0.18% |
| 2020-12-08 | 0 | 5.560 | 5.540 | 5.560 | 5.540 | 5.760 | 598,000 | 3,372,510 | 5.6396 | 3.353 | 3.341 | 3.353 | 3.341 | 3.474 | 991,530 | 3.4013 | -2.80% |
| 2020-12-07 | 0 | 5.720 | 5.660 | 5.720 | 5.500 | 5.750 | 1,993,000 | 11,259,255 | 5.6494 | 3.450 | 3.414 | 3.450 | 3.317 | 3.468 | 3,304,548 | 3.4072 | 2.33% |
| 2020-12-04 | 0 | 5.590 | 5.580 | 5.590 | 5.500 | 5.600 | 738,000 | 4,102,190 | 5.5585 | 3.371 | 3.365 | 3.371 | 3.317 | 3.377 | 1,223,661 | 3.3524 | 1.08% |
| 2020-12-03 | 0 | 5.530 | 5.530 | 5.550 | 5.450 | 5.550 | 470,000 | 2,591,850 | 5.5146 | 3.335 | 3.335 | 3.347 | 3.287 | 3.347 | 779,296 | 3.3259 | 0.73% |
| 2020-12-02 | 0 | 5.490 | 5.450 | 5.490 | 5.330 | 5.500 | 910,000 | 4,917,980 | 5.4044 | 3.311 | 3.287 | 3.311 | 3.215 | 3.317 | 1,508,850 | 3.2594 | 3.58% |
| 2020-12-01 | 0 | 5.300 | 5.300 | 5.330 | 5.250 | 5.430 | 2,054,100 | 10,929,191 | 5.3207 | 3.196 | 3.196 | 3.215 | 3.166 | 3.275 | 3,405,857 | 3.2089 | -0.19% |
| 2020-11-30 | 0 | 5.310 | 5.250 | 5.310 | 5.180 | 5.420 | 1,133,000 | 6,004,370 | 5.2995 | 3.203 | 3.166 | 3.203 | 3.124 | 3.269 | 1,878,602 | 3.1962 | 0.57% |
| 2020-11-27 | 0 | 5.280 | 5.280 | 5.320 | 5.260 | 5.360 | 287,000 | 1,522,940 | 5.3064 | 3.184 | 3.184 | 3.209 | 3.172 | 3.233 | 475,868 | 3.2003 | -1.31% |
| 2020-11-26 | 0 | 5.350 | 5.350 | 5.360 | 5.300 | 5.420 | 395,000 | 2,108,490 | 5.3379 | 3.227 | 3.227 | 3.233 | 3.196 | 3.269 | 654,941 | 3.2194 | -0.74% |
| 2020-11-25 | 0 | 5.390 | 5.380 | 5.390 | 5.090 | 5.400 | 2,453,000 | 12,921,560 | 5.2677 | 3.251 | 3.245 | 3.251 | 3.070 | 3.257 | 4,067,264 | 3.1770 | 5.69% |
| 2020-11-24 | 0 | 5.100 | 5.100 | 5.120 | 5.090 | 5.140 | 348,000 | 1,776,550 | 5.1050 | 3.076 | 3.076 | 3.088 | 3.070 | 3.100 | 577,011 | 3.0789 | -0.20% |
| 2020-11-23 | 0 | 5.110 | 5.100 | 5.120 | 5.020 | 5.130 | 586,000 | 2,972,310 | 5.0722 | 3.082 | 3.076 | 3.088 | 3.028 | 3.094 | 971,633 | 3.0591 | 0.20% |
| 2020-11-20 | 0 | 5.100 | 5.070 | 5.100 | 5.050 | 5.150 | 262,000 | 1,329,630 | 5.0749 | 3.076 | 3.058 | 3.076 | 3.046 | 3.106 | 434,416 | 3.0607 | -0.39% |
| 2020-11-19 | 0 | 5.120 | 5.120 | 5.140 | 5.090 | 5.160 | 272,000 | 1,394,190 | 5.1257 | 3.088 | 3.088 | 3.100 | 3.070 | 3.112 | 450,997 | 3.0914 | -0.39% |
| 2020-11-18 | 0 | 5.140 | 5.130 | 5.150 | 5.010 | 5.150 | 508,000 | 2,596,610 | 5.1114 | 3.100 | 3.094 | 3.106 | 3.022 | 3.106 | 842,303 | 3.0827 | 0.98% |
| 2020-11-17 | 0 | 5.090 | 5.080 | 5.090 | 5.070 | 5.180 | 396,000 | 2,021,260 | 5.1042 | 3.070 | 3.064 | 3.070 | 3.058 | 3.124 | 656,599 | 3.0784 | 0.39% |
| 2020-11-16 | 0 | 5.070 | 5.070 | 5.090 | 5.050 | 5.150 | 356,000 | 1,813,340 | 5.0937 | 3.058 | 3.058 | 3.070 | 3.046 | 3.106 | 590,276 | 3.0720 | -0.98% |
| 2020-11-13 | 0 | 5.120 | 5.120 | 5.160 | 5.110 | 5.210 | 627,000 | 3,241,070 | 5.1692 | 3.088 | 3.088 | 3.112 | 3.082 | 3.142 | 1,039,615 | 3.1176 | -1.16% |
| 2020-11-12 | 0 | 5.180 | 5.180 | 5.220 | 5.160 | 5.280 | 493,000 | 2,563,910 | 5.2006 | 3.124 | 3.124 | 3.148 | 3.112 | 3.184 | 817,432 | 3.1365 | -0.58% |
| 2020-11-11 | 0 | 5.210 | 5.180 | 5.210 | 5.110 | 5.240 | 748,000 | 3,877,790 | 5.1842 | 3.142 | 3.124 | 3.142 | 3.082 | 3.160 | 1,240,242 | 3.1266 | 0.00% |
| 2020-11-10 | 0 | 5.210 | 5.190 | 5.210 | 5.130 | 5.230 | 755,000 | 3,900,020 | 5.1656 | 3.142 | 3.130 | 3.142 | 3.094 | 3.154 | 1,251,848 | 3.1154 | 1.36% |
| 2020-11-09 | 0 | 5.140 | 5.140 | 5.150 | 5.080 | 5.170 | 358,000 | 1,833,745 | 5.1222 | 3.100 | 3.100 | 3.106 | 3.064 | 3.118 | 593,592 | 3.0892 | 0.00% |
| 2020-11-06 | 0 | 5.140 | 5.100 | 5.140 | 5.090 | 5.200 | 219,000 | 1,125,130 | 5.1376 | 3.100 | 3.076 | 3.100 | 3.070 | 3.136 | 363,119 | 3.0985 | 0.78% |
| 2020-11-05 | 0 | 5.100 | 5.090 | 5.100 | 5.040 | 5.130 | 443,000 | 2,252,190 | 5.0840 | 3.076 | 3.070 | 3.076 | 3.040 | 3.094 | 734,528 | 3.0662 | 2.20% |
| 2020-11-04 | 0 | 4.990 | 4.990 | 5.030 | 4.970 | 5.040 | 219,000 | 1,096,080 | 5.0049 | 3.010 | 3.010 | 3.034 | 2.997 | 3.040 | 363,119 | 3.0185 | 0.40% |
| 2020-11-03 | 0 | 4.970 | 4.970 | 4.990 | 4.950 | 5.010 | 321,000 | 1,596,330 | 4.9730 | 2.997 | 2.997 | 3.010 | 2.985 | 3.022 | 532,243 | 2.9993 | 0.61% |
| 2020-11-02 | 0 | 4.940 | 4.940 | 4.970 | 4.910 | 5.110 | 527,000 | 2,607,417 | 4.9477 | 2.979 | 2.979 | 2.997 | 2.961 | 3.082 | 873,807 | 2.9840 | 1.44% |
| 2020-10-30 | 0 | 4.870 | 4.870 | 4.900 | 4.850 | 5.000 | 611,000 | 2,992,860 | 4.8983 | 2.937 | 2.937 | 2.955 | 2.925 | 3.016 | 1,013,085 | 2.9542 | -1.62% |
| 2020-10-29 | 0 | 4.950 | 4.950 | 4.970 | 4.870 | 4.990 | 400,000 | 1,979,540 | 4.9489 | 2.985 | 2.985 | 2.997 | 2.937 | 3.010 | 663,231 | 2.9847 | -0.40% |
| 2020-10-28 | 0 | 4.970 | 4.960 | 4.970 | 4.890 | 5.010 | 634,000 | 3,141,485 | 4.9550 | 2.997 | 2.991 | 2.997 | 2.949 | 3.022 | 1,051,221 | 2.9884 | 1.43% |
| 2020-10-27 | 0 | 4.900 | 4.900 | 4.950 | 4.890 | 5.010 | 961,996 | 4,755,721 | 4.9436 | 2.955 | 2.955 | 2.985 | 2.949 | 3.022 | 1,595,064 | 2.9815 | -1.61% |
| 2020-10-23 | 0 | 4.980 | 4.980 | 5.020 | 4.960 | 5.020 | 321,733 | 1,606,430 | 4.9931 | 3.003 | 3.003 | 3.028 | 2.991 | 3.028 | 533,458 | 3.0114 | -0.20% |
| 2020-10-22 | 0 | 4.990 | 4.990 | 5.010 | 4.910 | 5.100 | 537,000 | 2,670,120 | 4.9723 | 3.010 | 3.010 | 3.022 | 2.961 | 3.076 | 890,388 | 2.9988 | 1.42% |
| 2020-10-21 | 0 | 4.920 | 4.920 | 4.930 | 4.910 | 5.020 | 278,000 | 1,374,900 | 4.9457 | 2.967 | 2.967 | 2.973 | 2.961 | 3.028 | 460,946 | 2.9828 | -0.81% |
| 2020-10-20 | 0 | 4.960 | 4.960 | 4.970 | 4.940 | 5.030 | 429,272 | 2,136,389 | 4.9768 | 2.991 | 2.991 | 2.997 | 2.979 | 3.034 | 711,766 | 3.0015 | -0.80% |
| 2020-10-19 | 0 | 5.000 | 5.000 | 5.050 | 4.800 | 5.080 | 704,000 | 3,526,513 | 5.0093 | 3.016 | 3.016 | 3.046 | 2.895 | 3.064 | 1,167,287 | 3.0211 | 1.01% |
| 2020-10-16 | 0 | 4.950 | 4.950 | 4.990 | 4.950 | 5.030 | 649,000 | 3,231,995 | 4.9800 | 2.985 | 2.985 | 3.010 | 2.985 | 3.034 | 1,076,092 | 3.0035 | 1.23% |
| 2020-10-15 | 0 | 4.890 | 4.890 | 4.950 | 4.890 | 5.060 | 970,000 | 4,827,170 | 4.9765 | 2.949 | 2.949 | 2.985 | 2.949 | 3.052 | 1,608,335 | 3.0013 | -1.61% |
| 2020-10-14 | 0 | 4.970 | 4.960 | 4.990 | 4.970 | 5.050 | 673,000 | 3,363,612 | 4.9979 | 2.997 | 2.991 | 3.010 | 2.997 | 3.046 | 1,115,886 | 3.0143 | -0.60% |
| 2020-10-12 | 0 | 5.000 | 5.000 | 5.010 | 4.910 | 5.020 | 488,000 | 2,428,360 | 4.9761 | 3.016 | 3.016 | 3.022 | 2.961 | 3.028 | 809,142 | 3.0012 | 2.46% |
| 2020-10-09 | 0 | 4.880 | 4.880 | 4.920 | 4.790 | 4.950 | 550,000 | 2,685,110 | 4.8820 | 2.943 | 2.943 | 2.967 | 2.889 | 2.985 | 911,943 | 2.9444 | 3.17% |
| 2020-10-08 | 0 | 4.730 | 4.730 | 4.740 | 4.680 | 4.800 | 223,000 | 1,050,830 | 4.7122 | 2.853 | 2.853 | 2.859 | 2.823 | 2.895 | 369,751 | 2.8420 | 1.50% |
| 2020-10-07 | 0 | 4.660 | 4.660 | 4.670 | 4.600 | 4.680 | 293,000 | 1,363,250 | 4.6527 | 2.810 | 2.810 | 2.817 | 2.774 | 2.823 | 485,817 | 2.8061 | -0.85% |
| 2020-10-06 | 0 | 4.700 | 4.680 | 4.700 | 4.610 | 4.740 | 379,000 | 1,770,830 | 4.6724 | 2.835 | 2.823 | 2.835 | 2.780 | 2.859 | 628,411 | 2.8179 | 0.50% |
| 2020-10-05 | 0 | 4.800 | 4.800 | 4.810 | 4.730 | 4.870 | 402,000 | 1,924,410 | 4.7871 | 2.820 | 2.820 | 2.826 | 2.779 | 2.862 | 684,164 | 2.8128 | -1.23% |
| 2020-09-30 | 0 | 4.860 | 4.860 | 4.880 | 4.780 | 5.180 | 338,000 | 1,655,960 | 4.8993 | 2.856 | 2.856 | 2.867 | 2.809 | 3.044 | 575,243 | 2.8787 | 0.21% |
| 2020-09-29 | 0 | 4.850 | 4.850 | 4.860 | 4.820 | 4.970 | 453,000 | 2,203,150 | 4.8635 | 2.850 | 2.850 | 2.856 | 2.832 | 2.920 | 770,961 | 2.8577 | -1.42% |
| 2020-09-28 | 0 | 4.920 | 4.920 | 4.960 | 4.900 | 4.980 | 537,000 | 2,657,990 | 4.9497 | 2.891 | 2.891 | 2.914 | 2.879 | 2.926 | 913,921 | 2.9083 | -1.01% |
| 2020-09-25 | 0 | 4.970 | 4.950 | 4.970 | 4.930 | 5.050 | 919,000 | 4,587,320 | 4.9916 | 2.920 | 2.909 | 2.920 | 2.897 | 2.967 | 1,564,047 | 2.9330 | -1.19% |
| 2020-09-24 | 0 | 5.030 | 5.020 | 5.040 | 5.020 | 5.080 | 378,000 | 1,905,560 | 5.0412 | 2.956 | 2.950 | 2.961 | 2.950 | 2.985 | 643,319 | 2.9621 | -0.79% |
| 2020-09-23 | 0 | 5.070 | 5.070 | 5.090 | 5.070 | 5.140 | 409,000 | 2,083,520 | 5.0942 | 2.979 | 2.979 | 2.991 | 2.979 | 3.020 | 696,078 | 2.9932 | -0.59% |
| 2020-09-22 | 0 | 5.100 | 5.100 | 5.120 | 5.080 | 5.170 | 425,000 | 2,177,365 | 5.1232 | 2.997 | 2.997 | 3.008 | 2.985 | 3.038 | 723,308 | 3.0103 | -0.58% |
| 2020-09-21 | 0 | 5.130 | 5.130 | 5.140 | 5.100 | 5.170 | 335,000 | 1,719,210 | 5.1320 | 3.014 | 3.014 | 3.020 | 2.997 | 3.038 | 570,137 | 3.0154 | 0.20% |
| 2020-09-18 | 0 | 5.120 | 5.120 | 5.150 | 5.070 | 5.150 | 248,000 | 1,266,490 | 5.1068 | 3.008 | 3.008 | 3.026 | 2.979 | 3.026 | 422,072 | 3.0007 | 0.79% |
| 2020-09-17 | 0 | 5.080 | 5.080 | 5.110 | 5.070 | 5.140 | 443,000 | 2,254,180 | 5.0884 | 2.985 | 2.985 | 3.003 | 2.979 | 3.020 | 753,942 | 2.9899 | 0.00% |
| 2020-09-16 | 0 | 5.080 | 5.080 | 5.110 | 5.080 | 5.160 | 440,559 | 2,248,696 | 5.1042 | 2.985 | 2.985 | 3.003 | 2.985 | 3.032 | 749,788 | 2.9991 | -1.17% |
| 2020-09-15 | 0 | 5.140 | 5.140 | 5.170 | 5.070 | 5.160 | 606,000 | 3,097,100 | 5.1107 | 3.020 | 3.020 | 3.038 | 2.979 | 3.032 | 1,031,352 | 3.0030 | 0.78% |
| 2020-09-14 | 0 | 5.100 | 5.100 | 5.130 | 5.090 | 5.200 | 357,000 | 1,834,850 | 5.1396 | 2.997 | 2.997 | 3.014 | 2.991 | 3.055 | 607,579 | 3.0199 | -0.58% |
| 2020-09-11 | 0 | 5.130 | 5.130 | 5.150 | 5.080 | 5.140 | 412,000 | 2,099,610 | 5.0961 | 3.014 | 3.014 | 3.026 | 2.985 | 3.020 | 701,183 | 2.9944 | 0.98% |
| 2020-09-10 | 0 | 5.080 | 5.080 | 5.100 | 5.080 | 5.160 | 347,000 | 1,777,680 | 5.1230 | 2.985 | 2.985 | 2.997 | 2.985 | 3.032 | 590,560 | 3.0102 | -0.78% |
| 2020-09-09 | 0 | 5.120 | 5.120 | 5.170 | 5.090 | 5.140 | 428,000 | 2,188,055 | 5.1123 | 3.008 | 3.008 | 3.038 | 2.991 | 3.020 | 728,414 | 3.0039 | -0.58% |
| 2020-09-08 | 0 | 5.150 | 5.140 | 5.150 | 5.110 | 5.200 | 278,000 | 1,429,250 | 5.1412 | 3.026 | 3.020 | 3.026 | 3.003 | 3.055 | 473,129 | 3.0208 | 0.00% |
| 2020-09-07 | 0 | 5.150 | 5.150 | 5.190 | 5.130 | 5.210 | 420,000 | 2,171,090 | 5.1693 | 3.026 | 3.026 | 3.050 | 3.014 | 3.061 | 714,799 | 3.0373 | -0.77% |
| 2020-09-04 | 0 | 5.190 | 5.190 | 5.210 | 5.090 | 5.210 | 645,000 | 3,337,422 | 5.1743 | 3.050 | 3.050 | 3.061 | 2.991 | 3.061 | 1,097,726 | 3.0403 | -0.19% |
| 2020-09-03 | 0 | 5.200 | 5.160 | 5.200 | 5.050 | 5.230 | 515,000 | 2,654,130 | 5.1537 | 3.055 | 3.032 | 3.055 | 2.967 | 3.073 | 876,479 | 3.0282 | 0.19% |
| 2020-09-02 | 0 | 5.190 | 5.180 | 5.190 | 5.170 | 5.300 | 709,000 | 3,707,300 | 5.2289 | 3.050 | 3.044 | 3.050 | 3.038 | 3.114 | 1,206,648 | 3.0724 | -2.08% |
| 2020-09-01 | 0 | 5.300 | 5.300 | 5.330 | 5.300 | 5.470 | 593,000 | 3,173,070 | 5.3509 | 3.114 | 3.114 | 3.132 | 3.114 | 3.214 | 1,009,228 | 3.1441 | -2.39% |
| 2020-08-31 | 0 | 5.430 | 5.430 | 5.450 | 5.430 | 5.560 | 602,000 | 3,315,040 | 5.5067 | 3.191 | 3.191 | 3.202 | 3.191 | 3.267 | 1,024,545 | 3.2356 | 0.56% |
| 2020-08-28 | 0 | 5.400 | 5.400 | 5.450 | 5.270 | 5.540 | 990,000 | 5,350,524 | 5.4046 | 3.173 | 3.173 | 3.202 | 3.097 | 3.255 | 1,684,882 | 3.1756 | 1.69% |
| 2020-08-27 | 0 | 5.310 | 5.310 | 5.350 | 5.280 | 5.430 | 507,000 | 2,701,010 | 5.3274 | 3.120 | 3.120 | 3.144 | 3.102 | 3.191 | 862,864 | 3.1303 | -2.03% |
| 2020-08-26 | 0 | 5.420 | 5.400 | 5.420 | 5.390 | 5.440 | 333,000 | 1,800,960 | 5.4083 | 3.185 | 3.173 | 3.185 | 3.167 | 3.196 | 566,733 | 3.1778 | 0.37% |
| 2020-08-25 | 0 | 5.400 | 5.360 | 5.420 | 5.360 | 5.420 | 368,000 | 1,982,140 | 5.3863 | 3.173 | 3.149 | 3.185 | 3.149 | 3.185 | 626,300 | 3.1648 | -0.37% |
| 2020-08-24 | 0 | 5.420 | 5.410 | 5.420 | 5.400 | 5.430 | 255,000 | 1,383,030 | 5.4236 | 3.185 | 3.179 | 3.185 | 3.173 | 3.191 | 433,985 | 3.1868 | 0.00% |
| 2020-08-21 | 0 | 5.420 | 5.410 | 5.430 | 5.370 | 5.440 | 601,000 | 3,252,280 | 5.4114 | 3.185 | 3.179 | 3.191 | 3.155 | 3.196 | 1,022,843 | 3.1796 | 1.12% |
| 2020-08-20 | 0 | 5.360 | 5.360 | 5.390 | 5.300 | 5.450 | 382,000 | 2,055,595 | 5.3811 | 3.149 | 3.149 | 3.167 | 3.114 | 3.202 | 650,126 | 3.1618 | -0.74% |
| 2020-08-19 | 0 | 5.400 | 5.400 | 5.420 | 5.370 | 5.440 | 237,000 | 1,279,735 | 5.3997 | 3.173 | 3.173 | 3.185 | 3.155 | 3.196 | 403,351 | 3.1728 | -0.18% |
| 2020-08-18 | 0 | 5.410 | 5.400 | 5.410 | 5.380 | 5.510 | 542,000 | 2,943,180 | 5.4302 | 3.179 | 3.173 | 3.179 | 3.161 | 3.238 | 922,431 | 3.1907 | -1.10% |
| 2020-08-17 | 0 | 5.470 | 5.430 | 5.470 | 5.400 | 5.480 | 581,000 | 3,170,040 | 5.4562 | 3.214 | 3.191 | 3.214 | 3.173 | 3.220 | 988,805 | 3.2059 | 1.11% |
| 2020-08-14 | 0 | 5.410 | 5.400 | 5.410 | 5.360 | 5.470 | 356,000 | 1,927,290 | 5.4137 | 3.179 | 3.173 | 3.179 | 3.149 | 3.214 | 605,877 | 3.1810 | 0.93% |
| 2020-08-13 | 0 | 5.360 | 5.360 | 5.400 | 5.290 | 5.440 | 768,529 | 4,116,670 | 5.3566 | 3.149 | 3.149 | 3.173 | 3.108 | 3.196 | 1,307,961 | 3.1474 | 0.19% |
| 2020-08-12 | 0 | 5.350 | 5.280 | 5.350 | 5.180 | 5.380 | 563,886 | 2,976,396 | 5.2784 | 3.144 | 3.102 | 3.144 | 3.044 | 3.161 | 959,678 | 3.1015 | 0.56% |
| 2020-08-11 | 0 | 5.320 | 5.260 | 5.320 | 5.260 | 5.470 | 327,000 | 1,756,291 | 5.3709 | 3.126 | 3.091 | 3.126 | 3.091 | 3.214 | 556,522 | 3.1558 | 0.00% |
| 2020-08-10 | 0 | 5.320 | 5.320 | 5.330 | 5.300 | 5.360 | 373,000 | 1,994,190 | 5.3464 | 3.126 | 3.126 | 3.132 | 3.114 | 3.149 | 634,809 | 3.1414 | -0.37% |
| 2020-08-07 | 0 | 5.340 | 5.340 | 5.400 | 5.280 | 5.480 | 728,000 | 3,894,310 | 5.3493 | 3.138 | 3.138 | 3.173 | 3.102 | 3.220 | 1,238,984 | 3.1431 | -2.55% |
| 2020-08-06 | 0 | 5.480 | 5.450 | 5.480 | 5.380 | 5.500 | 802,000 | 4,359,730 | 5.4361 | 3.220 | 3.202 | 3.220 | 3.161 | 3.232 | 1,364,925 | 3.1941 | 1.48% |
| 2020-08-05 | 0 | 5.400 | 5.400 | 5.420 | 5.290 | 5.440 | 692,000 | 3,735,500 | 5.3981 | 3.173 | 3.173 | 3.185 | 3.108 | 3.196 | 1,177,716 | 3.1718 | 1.69% |
| 2020-08-04 | 0 | 5.310 | 5.310 | 5.320 | 5.180 | 5.370 | 660,000 | 3,496,080 | 5.2971 | 3.120 | 3.120 | 3.126 | 3.044 | 3.155 | 1,123,255 | 3.1125 | 2.71% |
| 2020-08-03 | 0 | 5.170 | 5.160 | 5.180 | 5.130 | 5.290 | 1,088,000 | 5,690,170 | 5.2299 | 3.038 | 3.032 | 3.044 | 3.014 | 3.108 | 1,851,669 | 3.0730 | -0.19% |
| 2020-07-31 | 0 | 5.180 | 5.180 | 5.190 | 5.060 | 5.230 | 664,000 | 3,444,610 | 5.1877 | 3.044 | 3.044 | 3.050 | 2.973 | 3.073 | 1,130,063 | 3.0482 | 0.39% |
| 2020-07-30 | 0 | 5.160 | 5.160 | 5.180 | 5.100 | 5.230 | 847,000 | 4,373,977 | 5.1641 | 3.032 | 3.032 | 3.044 | 2.997 | 3.073 | 1,441,510 | 3.0343 | 1.38% |
| 2020-07-29 | 0 | 5.090 | 5.090 | 5.100 | 5.030 | 5.120 | 268,000 | 1,361,730 | 5.0811 | 2.991 | 2.991 | 2.997 | 2.956 | 3.008 | 456,110 | 2.9855 | 0.79% |
| 2020-07-28 | 0 | 5.050 | 5.050 | 5.060 | 5.040 | 5.130 | 417,000 | 2,115,421 | 5.0730 | 2.967 | 2.967 | 2.973 | 2.961 | 3.014 | 709,693 | 2.9808 | -0.79% |
| 2020-07-27 | 0 | 5.090 | 5.040 | 5.090 | 5.000 | 5.100 | 1,279,000 | 6,459,920 | 5.0508 | 2.991 | 2.961 | 2.991 | 2.938 | 2.997 | 2,176,732 | 2.9677 | 0.59% |
| 2020-07-24 | 0 | 5.060 | 5.060 | 5.080 | 5.010 | 5.130 | 1,303,000 | 6,601,420 | 5.0663 | 2.973 | 2.973 | 2.985 | 2.944 | 3.014 | 2,217,578 | 2.9769 | -1.17% |
| 2020-07-23 | 0 | 5.120 | 5.120 | 5.150 | 5.070 | 5.220 | 668,000 | 3,422,080 | 5.1229 | 3.008 | 3.008 | 3.026 | 2.979 | 3.067 | 1,136,870 | 3.0101 | 0.39% |
| 2020-07-22 | 0 | 5.100 | 5.100 | 5.140 | 5.080 | 5.320 | 1,509,000 | 7,845,790 | 5.1993 | 2.997 | 2.997 | 3.020 | 2.985 | 3.126 | 2,568,169 | 3.0550 | -2.11% |
| 2020-07-21 | 0 | 5.210 | 5.210 | 5.220 | 5.210 | 5.440 | 1,158,440 | 6,171,500 | 5.3274 | 3.061 | 3.061 | 3.067 | 3.061 | 3.196 | 1,971,551 | 3.1303 | -2.43% |
| 2020-07-20 | 0 | 5.340 | 5.340 | 5.390 | 5.230 | 5.420 | 397,000 | 2,120,230 | 5.3406 | 3.138 | 3.138 | 3.167 | 3.073 | 3.185 | 675,655 | 3.1380 | 1.71% |
| 2020-07-17 | 0 | 5.250 | 5.250 | 5.280 | 5.090 | 5.390 | 1,524,000 | 7,966,350 | 5.2273 | 3.085 | 3.085 | 3.102 | 2.991 | 3.167 | 2,593,698 | 3.0714 | 2.14% |
| 2020-07-16 | 0 | 5.140 | 5.110 | 5.140 | 5.100 | 5.330 | 1,456,000 | 7,558,455 | 5.1912 | 3.020 | 3.003 | 3.020 | 2.997 | 3.132 | 2,477,968 | 3.0503 | -2.47% |
| 2020-07-15 | 0 | 5.270 | 5.270 | 5.280 | 5.230 | 5.400 | 934,000 | 4,957,570 | 5.3079 | 3.097 | 3.097 | 3.102 | 3.073 | 3.173 | 1,589,576 | 3.1188 | -0.19% |
| 2020-07-14 | 0 | 5.280 | 5.280 | 5.290 | 5.260 | 5.580 | 1,794,000 | 9,613,110 | 5.3585 | 3.102 | 3.102 | 3.108 | 3.091 | 3.279 | 3,053,211 | 3.1485 | -4.69% |
| 2020-07-13 | 0 | 5.540 | 5.540 | 5.560 | 5.380 | 5.580 | 1,160,000 | 6,395,020 | 5.5129 | 3.255 | 3.255 | 3.267 | 3.161 | 3.279 | 1,974,206 | 3.2393 | 2.78% |
| 2020-07-10 | 0 | 5.390 | 5.380 | 5.390 | 5.360 | 5.580 | 1,076,000 | 5,892,810 | 5.4766 | 3.167 | 3.161 | 3.167 | 3.149 | 3.279 | 1,831,246 | 3.2179 | -1.82% |
| 2020-07-09 | 0 | 5.490 | 5.490 | 5.500 | 5.420 | 5.530 | 1,292,000 | 7,097,170 | 5.4932 | 3.226 | 3.226 | 3.232 | 3.185 | 3.249 | 2,198,857 | 3.2277 | 1.48% |
| 2020-07-08 | 0 | 5.410 | 5.410 | 5.430 | 5.360 | 5.480 | 1,115,500 | 6,014,250 | 5.3915 | 3.179 | 3.179 | 3.191 | 3.149 | 3.220 | 1,898,471 | 3.1679 | 0.00% |
| 2020-07-07 | 0 | 5.410 | 5.410 | 5.440 | 5.410 | 5.590 | 1,420,000 | 7,791,870 | 5.4872 | 3.179 | 3.179 | 3.196 | 3.179 | 3.285 | 2,416,700 | 3.2242 | -2.87% |
| 2020-07-06 | 0 | 5.570 | 5.550 | 5.570 | 5.360 | 5.590 | 3,629,000 | 19,938,830 | 5.4943 | 3.273 | 3.261 | 3.273 | 3.149 | 3.285 | 6,176,200 | 3.2283 | 4.31% |
| 2020-07-03 | 0 | 5.340 | 5.330 | 5.340 | 5.180 | 5.350 | 1,090,000 | 5,748,490 | 5.2738 | 3.138 | 3.132 | 3.138 | 3.044 | 3.144 | 1,855,073 | 3.0988 | 3.29% |
| 2020-07-02 | 0 | 5.170 | 5.170 | 5.200 | 5.040 | 5.250 | 693,000 | 3,591,495 | 5.1825 | 3.038 | 3.038 | 3.055 | 2.961 | 3.085 | 1,179,418 | 3.0451 | 1.17% |
| 2020-06-30 | 0 | 5.110 | 5.100 | 5.110 | 4.980 | 5.130 | 557,000 | 2,821,450 | 5.0654 | 3.003 | 2.997 | 3.003 | 2.926 | 3.014 | 947,959 | 2.9763 | 2.82% |
| 2020-06-29 | 0 | 4.970 | 4.970 | 4.980 | 4.970 | 5.140 | 585,000 | 2,926,695 | 5.0029 | 2.920 | 2.920 | 2.926 | 2.920 | 3.020 | 995,612 | 2.9396 | -1.00% |
| 2020-06-26 | 0 | 5.020 | 5.020 | 5.030 | 4.970 | 5.050 | 319,000 | 1,598,810 | 5.0119 | 2.950 | 2.950 | 2.956 | 2.920 | 2.967 | 542,907 | 2.9449 | 0.00% |
| 2020-06-24 | 0 | 5.020 | 5.020 | 5.030 | 5.020 | 5.130 | 187,000 | 947,850 | 5.0687 | 2.950 | 2.950 | 2.956 | 2.950 | 3.014 | 318,256 | 2.9783 | -0.99% |
| 2020-06-23 | 0 | 5.070 | 5.070 | 5.080 | 5.050 | 5.130 | 357,000 | 1,814,590 | 5.0829 | 2.979 | 2.979 | 2.985 | 2.967 | 3.014 | 607,579 | 2.9866 | -1.17% |
| 2020-06-22 | 0 | 5.130 | 5.130 | 5.150 | 5.100 | 5.200 | 827,000 | 4,255,080 | 5.1452 | 3.014 | 3.014 | 3.026 | 2.997 | 3.055 | 1,407,472 | 3.0232 | -0.77% |
| 2020-06-19 | 0 | 5.170 | 5.170 | 5.180 | 5.130 | 5.250 | 842,000 | 4,373,320 | 5.1940 | 3.038 | 3.038 | 3.044 | 3.014 | 3.085 | 1,433,001 | 3.0519 | 0.78% |
| 2020-06-18 | 0 | 5.130 | 5.130 | 5.180 | 5.130 | 5.310 | 656,000 | 3,441,944 | 5.2469 | 3.014 | 3.014 | 3.044 | 3.014 | 3.120 | 1,116,447 | 3.0829 | -2.29% |
| 2020-06-17 | 0 | 5.250 | 5.250 | 5.260 | 5.140 | 5.300 | 831,000 | 4,352,440 | 5.2376 | 3.085 | 3.085 | 3.091 | 3.020 | 3.114 | 1,414,280 | 3.0775 | 0.57% |
| 2020-06-16 | 0 | 5.220 | 5.180 | 5.220 | 5.050 | 5.240 | 568,000 | 2,947,090 | 5.1885 | 3.067 | 3.044 | 3.067 | 2.967 | 3.079 | 966,680 | 3.0487 | 3.57% |
| 2020-06-15 | 0 | 5.040 | 5.030 | 5.040 | 5.000 | 5.120 | 428,000 | 2,168,030 | 5.0655 | 2.961 | 2.956 | 2.961 | 2.938 | 3.008 | 728,414 | 2.9764 | -0.40% |
| 2020-06-12 | 0 | 5.060 | 5.050 | 5.090 | 4.970 | 5.110 | 579,000 | 2,916,930 | 5.0379 | 2.973 | 2.967 | 2.991 | 2.920 | 3.003 | 985,401 | 2.9601 | -0.20% |
| 2020-06-11 | 0 | 5.070 | 5.070 | 5.100 | 5.070 | 5.310 | 781,000 | 4,045,440 | 5.1798 | 2.979 | 2.979 | 2.997 | 2.979 | 3.120 | 1,329,185 | 3.0435 | -2.31% |
| 2020-06-10 | 0 | 5.190 | 5.180 | 5.200 | 5.160 | 5.260 | 188,000 | 978,140 | 5.2029 | 3.050 | 3.044 | 3.055 | 3.032 | 3.091 | 319,957 | 3.0571 | -1.33% |
| 2020-06-09 | 0 | 5.260 | 5.260 | 5.270 | 5.160 | 5.310 | 1,029,000 | 5,406,120 | 5.2538 | 3.091 | 3.091 | 3.097 | 3.032 | 3.120 | 1,751,257 | 3.0870 | 1.54% |
| 2020-06-08 | 0 | 5.180 | 5.180 | 5.220 | 5.160 | 5.230 | 594,000 | 3,090,130 | 5.2022 | 3.044 | 3.044 | 3.067 | 3.032 | 3.073 | 1,010,929 | 3.0567 | 0.78% |
| 2020-06-05 | 0 | 5.140 | 5.140 | 5.210 | 5.000 | 5.210 | 927,693 | 4,737,021 | 5.1062 | 3.020 | 3.020 | 3.061 | 2.938 | 3.061 | 1,578,842 | 3.0003 | 2.80% |
| 2020-06-04 | 0 | 5.000 | 5.000 | 5.020 | 4.960 | 5.150 | 991,200 | 4,981,604 | 5.0258 | 2.938 | 2.938 | 2.950 | 2.914 | 3.026 | 1,686,925 | 2.9531 | -1.39% |
| 2020-06-03 | 0 | 5.300 | 5.290 | 5.300 | 5.210 | 5.330 | 692,000 | 3,648,870 | 5.2729 | 2.979 | 2.974 | 2.979 | 2.929 | 2.996 | 1,230,973 | 2.9642 | 2.32% |
| 2020-06-02 | 0 | 5.180 | 5.170 | 5.180 | 5.090 | 5.220 | 603,000 | 3,118,510 | 5.1717 | 2.912 | 2.906 | 2.912 | 2.861 | 2.934 | 1,072,654 | 2.9073 | 0.39% |
| 2020-06-01 | 0 | 5.160 | 5.100 | 5.160 | 4.960 | 5.180 | 912,000 | 4,668,130 | 5.1186 | 2.901 | 2.867 | 2.901 | 2.788 | 2.912 | 1,622,322 | 2.8774 | 5.31% |
| 2020-05-29 | 0 | 4.900 | 4.900 | 5.040 | 4.900 | 5.130 | 1,801,000 | 9,016,170 | 5.0062 | 2.755 | 2.755 | 2.833 | 2.755 | 2.884 | 3,203,731 | 2.8143 | -4.85% |
| 2020-05-28 | 0 | 5.150 | 5.070 | 5.150 | 5.010 | 5.160 | 1,093,000 | 5,529,035 | 5.0586 | 2.895 | 2.850 | 2.895 | 2.816 | 2.901 | 1,944,297 | 2.8437 | 1.78% |
| 2020-05-27 | 0 | 5.060 | 5.030 | 5.060 | 5.020 | 5.120 | 680,000 | 3,437,220 | 5.0547 | 2.845 | 2.828 | 2.845 | 2.822 | 2.878 | 1,209,626 | 2.8416 | -1.17% |
| 2020-05-26 | 0 | 5.120 | 5.110 | 5.130 | 5.100 | 5.240 | 493,000 | 2,537,020 | 5.1461 | 2.878 | 2.873 | 2.884 | 2.867 | 2.946 | 876,979 | 2.8929 | 0.79% |
| 2020-05-25 | 0 | 5.080 | 5.070 | 5.080 | 4.950 | 5.160 | 814,000 | 4,127,000 | 5.0700 | 2.856 | 2.850 | 2.856 | 2.783 | 2.901 | 1,447,994 | 2.8501 | 0.00% |
| 2020-05-22 | 0 | 5.080 | 5.080 | 5.100 | 5.080 | 5.230 | 1,122,000 | 5,757,450 | 5.1314 | 2.856 | 2.856 | 2.867 | 2.856 | 2.940 | 1,995,884 | 2.8847 | -3.79% |
| 2020-05-21 | 0 | 5.280 | 5.280 | 5.290 | 5.270 | 5.420 | 389,000 | 2,071,140 | 5.3243 | 2.968 | 2.968 | 2.974 | 2.963 | 3.047 | 691,977 | 2.9931 | -1.49% |
| 2020-05-20 | 0 | 5.360 | 5.360 | 5.380 | 5.190 | 5.400 | 1,187,061 | 6,318,794 | 5.3231 | 3.013 | 3.013 | 3.024 | 2.918 | 3.036 | 2,111,618 | 2.9924 | 1.52% |
| 2020-05-19 | 0 | 5.280 | 5.280 | 5.310 | 5.240 | 5.380 | 1,350,000 | 7,159,120 | 5.3031 | 2.968 | 2.968 | 2.985 | 2.946 | 3.024 | 2,401,464 | 2.9811 | 0.38% |
| 2020-05-18 | 0 | 5.260 | 5.210 | 5.260 | 5.200 | 5.330 | 793,960 | 4,165,612 | 5.2466 | 2.957 | 2.929 | 2.957 | 2.923 | 2.996 | 1,412,346 | 2.9494 | 0.00% |
| 2020-05-15 | 0 | 5.260 | 5.260 | 5.300 | 5.230 | 5.360 | 1,715,755 | 9,041,876 | 5.2699 | 2.957 | 2.957 | 2.979 | 2.940 | 3.013 | 3,052,092 | 2.9625 | -1.87% |
| 2020-05-14 | 0 | 5.360 | 5.360 | 5.380 | 5.360 | 5.480 | 969,458 | 5,265,380 | 5.4313 | 3.013 | 3.013 | 3.024 | 3.013 | 3.081 | 1,724,532 | 3.0532 | -2.55% |
| 2020-05-13 | 0 | 5.500 | 5.500 | 5.520 | 5.350 | 5.540 | 929,000 | 5,064,220 | 5.4513 | 3.092 | 3.092 | 3.103 | 3.008 | 3.114 | 1,652,563 | 3.0645 | 2.04% |
| 2020-05-12 | 0 | 5.390 | 5.390 | 5.400 | 5.290 | 5.450 | 1,980,000 | 10,587,730 | 5.3473 | 3.030 | 3.030 | 3.036 | 2.974 | 3.064 | 3,522,148 | 3.0060 | -0.74% |
| 2020-05-11 | 0 | 5.430 | 5.430 | 5.440 | 5.310 | 5.600 | 2,466,000 | 13,455,240 | 5.4563 | 3.053 | 3.053 | 3.058 | 2.985 | 3.148 | 4,386,675 | 3.0673 | -3.04% |
| 2020-05-08 | 0 | 5.600 | 5.570 | 5.600 | 5.570 | 5.760 | 2,254,000 | 12,702,200 | 5.6354 | 3.148 | 3.131 | 3.148 | 3.131 | 3.238 | 4,009,556 | 3.1680 | -0.18% |
| 2020-05-07 | 0 | 5.610 | 5.610 | 5.640 | 5.610 | 5.740 | 391,000 | 2,204,430 | 5.6379 | 3.154 | 3.154 | 3.171 | 3.154 | 3.227 | 695,535 | 3.1694 | -0.88% |
| 2020-05-06 | 0 | 5.660 | 5.660 | 5.670 | 5.570 | 5.790 | 729,000 | 4,166,210 | 5.7150 | 3.182 | 3.182 | 3.187 | 3.131 | 3.255 | 1,296,791 | 3.2127 | 3.28% |
| 2020-05-05 | 0 | 5.480 | 5.480 | 5.500 | 5.390 | 5.530 | 677,000 | 3,687,790 | 5.4473 | 3.081 | 3.081 | 3.092 | 3.030 | 3.109 | 1,204,290 | 3.0622 | 2.43% |
| 2020-05-04 | 0 | 5.350 | 5.350 | 5.360 | 5.350 | 5.700 | 993,669 | 5,393,789 | 5.4282 | 3.008 | 3.008 | 3.013 | 3.008 | 3.204 | 1,767,600 | 3.0515 | -7.12% |
| 2020-04-29 | 0 | 5.760 | 5.710 | 5.790 | 5.700 | 5.810 | 947,000 | 5,446,669 | 5.7515 | 3.238 | 3.210 | 3.255 | 3.204 | 3.266 | 1,684,583 | 3.2332 | 0.35% |
| 2020-04-28 | 0 | 5.740 | 5.700 | 5.750 | 5.670 | 5.860 | 471,000 | 2,712,440 | 5.7589 | 3.227 | 3.204 | 3.232 | 3.187 | 3.294 | 837,844 | 3.2374 | -0.86% |
| 2020-04-27 | 0 | 5.790 | 5.790 | 5.820 | 5.770 | 5.850 | 926,000 | 5,383,390 | 5.8136 | 3.255 | 3.255 | 3.272 | 3.244 | 3.289 | 1,647,227 | 3.2682 | -0.52% |
| 2020-04-24 | 0 | 5.820 | 5.820 | 5.830 | 5.630 | 5.820 | 1,091,000 | 6,271,960 | 5.7488 | 3.272 | 3.272 | 3.277 | 3.165 | 3.272 | 1,940,739 | 3.2317 | 1.93% |
| 2020-04-23 | 0 | 5.710 | 5.660 | 5.710 | 5.600 | 5.880 | 1,586,000 | 9,039,260 | 5.6994 | 3.210 | 3.182 | 3.210 | 3.148 | 3.305 | 2,821,276 | 3.2040 | 0.71% |
| 2020-04-22 | 0 | 5.670 | 5.670 | 5.700 | 5.480 | 5.740 | 1,627,034 | 9,129,972 | 5.6114 | 3.187 | 3.187 | 3.204 | 3.081 | 3.227 | 2,894,270 | 3.1545 | 1.61% |
| 2020-04-21 | 0 | 5.580 | 5.560 | 5.580 | 5.540 | 5.780 | 2,417,000 | 13,578,130 | 5.6178 | 3.137 | 3.126 | 3.137 | 3.114 | 3.249 | 4,299,510 | 3.1581 | -2.96% |
| 2020-04-20 | 0 | 5.750 | 5.750 | 5.770 | 5.720 | 5.840 | 1,347,000 | 7,765,870 | 5.7653 | 3.232 | 3.232 | 3.244 | 3.216 | 3.283 | 2,396,128 | 3.2410 | 0.17% |
| 2020-04-17 | 0 | 5.740 | 5.740 | 5.750 | 5.740 | 5.890 | 978,000 | 5,692,040 | 5.8201 | 3.227 | 3.227 | 3.232 | 3.227 | 3.311 | 1,739,727 | 3.2718 | 0.00% |
| 2020-04-16 | 0 | 5.740 | 5.740 | 5.810 | 5.680 | 5.820 | 552,591 | 3,185,966 | 5.7655 | 3.227 | 3.227 | 3.266 | 3.193 | 3.272 | 982,983 | 3.2411 | 0.17% |
| 2020-04-15 | 0 | 5.730 | 5.730 | 5.740 | 5.700 | 6.020 | 1,246,500 | 7,315,205 | 5.8686 | 3.221 | 3.221 | 3.227 | 3.204 | 3.384 | 2,217,352 | 3.2991 | -2.72% |
| 2020-04-14 | 0 | 5.890 | 5.890 | 5.900 | 5.850 | 5.970 | 920,471 | 5,439,318 | 5.9093 | 3.311 | 3.311 | 3.317 | 3.289 | 3.356 | 1,637,391 | 3.3219 | 0.51% |
| 2020-04-09 | 0 | 5.860 | 5.860 | 5.870 | 5.830 | 5.920 | 1,136,000 | 6,669,610 | 5.8711 | 3.294 | 3.294 | 3.300 | 3.277 | 3.328 | 2,020,788 | 3.3005 | 0.51% |
| 2020-04-08 | 0 | 5.830 | 5.830 | 5.850 | 5.790 | 5.890 | 887,127 | 5,184,968 | 5.8447 | 3.277 | 3.277 | 3.289 | 3.255 | 3.311 | 1,578,077 | 3.2856 | -0.34% |
| 2020-04-07 | 0 | 5.850 | 5.850 | 5.860 | 5.810 | 5.940 | 999,000 | 5,882,050 | 5.8879 | 3.289 | 3.289 | 3.294 | 3.266 | 3.339 | 1,777,084 | 3.3099 | 0.86% |
| 2020-04-06 | 0 | 5.800 | 5.800 | 5.880 | 5.650 | 5.880 | 566,000 | 3,264,725 | 5.7681 | 3.261 | 3.261 | 3.305 | 3.176 | 3.305 | 1,006,836 | 3.2426 | 0.52% |
| 2020-04-03 | 0 | 5.770 | 5.770 | 5.780 | 5.660 | 5.880 | 789,000 | 4,552,845 | 5.7704 | 3.244 | 3.244 | 3.249 | 3.182 | 3.305 | 1,403,522 | 3.2439 | 0.52% |
| 2020-04-02 | 0 | 5.740 | 5.730 | 5.760 | 5.700 | 5.860 | 814,519 | 4,687,758 | 5.7552 | 3.227 | 3.221 | 3.238 | 3.204 | 3.294 | 1,448,917 | 3.2354 | -1.88% |
| 2020-04-01 | 0 | 5.850 | 5.850 | 5.860 | 5.750 | 6.040 | 1,901,000 | 11,167,075 | 5.8743 | 3.289 | 3.289 | 3.294 | 3.232 | 3.395 | 3,381,617 | 3.3023 | 0.34% |
| 2020-03-31 | 0 | 5.830 | 5.830 | 5.840 | 5.720 | 5.980 | 1,703,000 | 9,963,526 | 5.8506 | 3.277 | 3.277 | 3.283 | 3.216 | 3.362 | 3,029,403 | 3.2889 | 3.00% |
| 2020-03-30 | 0 | 5.660 | 5.660 | 5.730 | 5.610 | 5.770 | 628,000 | 3,585,110 | 5.7088 | 3.182 | 3.182 | 3.221 | 3.154 | 3.244 | 1,117,126 | 3.2092 | 0.00% |
| 2020-03-27 | 0 | 5.660 | 5.660 | 5.680 | 5.640 | 5.850 | 1,433,000 | 8,250,290 | 5.7574 | 3.182 | 3.182 | 3.193 | 3.171 | 3.289 | 2,549,110 | 3.2365 | 1.25% |
| 2020-03-26 | 0 | 5.590 | 5.580 | 5.590 | 5.560 | 5.830 | 1,247,405 | 7,127,256 | 5.7137 | 3.142 | 3.137 | 3.142 | 3.126 | 3.277 | 2,218,962 | 3.2120 | -1.93% |
| 2020-03-25 | 0 | 5.700 | 5.650 | 5.700 | 5.580 | 5.790 | 1,620,221 | 9,157,702 | 5.6521 | 3.204 | 3.176 | 3.204 | 3.137 | 3.255 | 2,882,150 | 3.1774 | 2.89% |
| 2020-03-24 | 0 | 5.540 | 5.540 | 5.560 | 5.410 | 5.690 | 2,075,550 | 11,404,650 | 5.4948 | 3.114 | 3.114 | 3.126 | 3.041 | 3.199 | 3,692,118 | 3.0889 | 2.40% |
| 2020-03-23 | 0 | 5.410 | 5.370 | 5.410 | 5.240 | 5.470 | 683,000 | 3,676,320 | 5.3826 | 3.041 | 3.019 | 3.041 | 2.946 | 3.075 | 1,214,963 | 3.0259 | -3.39% |
| 2020-03-20 | 0 | 5.600 | 5.600 | 5.640 | 5.380 | 5.640 | 741,000 | 4,090,020 | 5.5196 | 3.148 | 3.148 | 3.171 | 3.024 | 3.171 | 1,318,137 | 3.1029 | 3.13% |
| 2020-03-19 | 0 | 5.430 | 5.360 | 5.430 | 5.170 | 5.550 | 2,190,561 | 11,612,543 | 5.3012 | 3.053 | 3.013 | 3.053 | 2.906 | 3.120 | 3,896,707 | 2.9801 | -0.18% |
| 2020-03-18 | 0 | 5.440 | 5.420 | 5.440 | 5.340 | 5.710 | 1,127,905 | 6,215,167 | 5.5104 | 3.058 | 3.047 | 3.058 | 3.002 | 3.210 | 2,006,388 | 3.0977 | -1.09% |
| 2020-03-17 | 0 | 5.500 | 5.500 | 5.550 | 5.380 | 5.800 | 1,779,547 | 9,841,903 | 5.5306 | 3.092 | 3.092 | 3.120 | 3.024 | 3.261 | 3,165,569 | 3.1090 | -4.01% |
| 2020-03-16 | 0 | 5.730 | 5.730 | 5.800 | 5.720 | 6.170 | 1,190,000 | 6,970,480 | 5.8575 | 3.221 | 3.221 | 3.261 | 3.216 | 3.469 | 2,116,846 | 3.2929 | -4.50% |
| 2020-03-13 | 0 | 6.000 | 5.970 | 6.000 | 5.770 | 6.120 | 1,533,000 | 9,100,960 | 5.9367 | 3.373 | 3.356 | 3.373 | 3.244 | 3.440 | 2,726,996 | 3.3374 | -2.44% |
| 2020-03-12 | 0 | 6.150 | 6.140 | 6.180 | 6.140 | 6.380 | 815,500 | 5,074,660 | 6.2228 | 3.457 | 3.452 | 3.474 | 3.452 | 3.587 | 1,450,662 | 3.4982 | -5.38% |
| 2020-03-11 | 0 | 6.500 | 6.430 | 6.500 | 6.400 | 6.550 | 486,000 | 3,147,230 | 6.4758 | 3.654 | 3.615 | 3.654 | 3.598 | 3.682 | 864,527 | 3.6404 | 2.04% |
| 2020-03-10 | 0 | 6.370 | 6.360 | 6.370 | 6.220 | 6.490 | 442,000 | 2,799,545 | 6.3338 | 3.581 | 3.575 | 3.581 | 3.497 | 3.648 | 786,257 | 3.5606 | 0.95% |
| 2020-03-09 | 0 | 6.310 | 6.290 | 6.310 | 6.250 | 6.430 | 976,000 | 6,159,375 | 6.3108 | 3.547 | 3.536 | 3.547 | 3.513 | 3.615 | 1,736,170 | 3.5477 | -3.81% |
| 2020-03-06 | 0 | 6.560 | 6.530 | 6.560 | 6.500 | 6.680 | 532,000 | 3,487,450 | 6.5554 | 3.688 | 3.671 | 3.688 | 3.654 | 3.755 | 946,355 | 3.6851 | -2.38% |
| 2020-03-05 | 0 | 6.720 | 6.700 | 6.720 | 6.620 | 6.800 | 438,800 | 2,935,628 | 6.6901 | 3.778 | 3.766 | 3.778 | 3.721 | 3.823 | 780,565 | 3.7609 | 1.82% |
| 2020-03-04 | 0 | 6.600 | 6.600 | 6.620 | 6.520 | 6.770 | 816,108 | 5,374,333 | 6.5853 | 3.710 | 3.710 | 3.721 | 3.665 | 3.806 | 1,451,744 | 3.7020 | -1.93% |
| 2020-03-03 | 0 | 6.730 | 6.720 | 6.780 | 6.720 | 6.930 | 674,000 | 4,572,255 | 6.7838 | 3.783 | 3.778 | 3.811 | 3.778 | 3.896 | 1,198,953 | 3.8135 | -1.32% |
| 2020-03-02 | 0 | 6.820 | 6.820 | 6.850 | 6.780 | 6.900 | 371,114 | 2,530,250 | 6.8180 | 3.834 | 3.834 | 3.851 | 3.811 | 3.879 | 660,161 | 3.8328 | 0.29% |
| 2020-02-28 | 0 | 6.800 | 6.800 | 6.870 | 6.800 | 7.050 | 998,000 | 6,858,890 | 6.8726 | 3.823 | 3.823 | 3.862 | 3.823 | 3.963 | 1,775,305 | 3.8635 | -3.27% |
| 2020-02-27 | 0 | 7.030 | 7.020 | 7.090 | 6.820 | 7.090 | 753,000 | 5,272,865 | 7.0025 | 3.952 | 3.946 | 3.986 | 3.834 | 3.986 | 1,339,483 | 3.9365 | 3.38% |
| 2020-02-26 | 0 | 6.800 | 6.780 | 6.800 | 6.680 | 6.850 | 750,000 | 5,087,320 | 6.7831 | 3.823 | 3.811 | 3.823 | 3.755 | 3.851 | 1,334,147 | 3.8132 | 0.15% |
| 2020-02-25 | 0 | 6.790 | 6.790 | 6.800 | 6.710 | 6.830 | 904,000 | 6,142,790 | 6.7951 | 3.817 | 3.817 | 3.823 | 3.772 | 3.840 | 1,608,092 | 3.8199 | 0.15% |
| 2020-02-24 | 0 | 6.780 | 6.780 | 6.800 | 6.750 | 6.900 | 755,000 | 5,162,940 | 6.8383 | 3.811 | 3.811 | 3.823 | 3.795 | 3.879 | 1,343,041 | 3.8442 | -1.31% |
| 2020-02-21 | 0 | 6.870 | 6.840 | 6.870 | 6.840 | 7.020 | 617,000 | 4,263,880 | 6.9107 | 3.862 | 3.845 | 3.862 | 3.845 | 3.946 | 1,097,558 | 3.8849 | -1.86% |
| 2020-02-20 | 0 | 7.000 | 6.970 | 7.000 | 6.950 | 7.180 | 858,000 | 6,032,164 | 7.0305 | 3.935 | 3.918 | 3.935 | 3.907 | 4.036 | 1,526,264 | 3.9522 | -1.41% |
| 2020-02-19 | 0 | 7.100 | 7.060 | 7.100 | 7.060 | 7.160 | 409,000 | 2,904,590 | 7.1017 | 3.991 | 3.969 | 3.991 | 3.969 | 4.025 | 727,555 | 3.9923 | -0.70% |
| 2020-02-18 | 0 | 7.150 | 7.130 | 7.150 | 7.080 | 7.180 | 283,000 | 2,019,685 | 7.1367 | 4.019 | 4.008 | 4.019 | 3.980 | 4.036 | 503,418 | 4.0119 | 0.00% |
| 2020-02-17 | 0 | 7.150 | 7.140 | 7.150 | 7.140 | 7.230 | 311,000 | 2,230,740 | 7.1728 | 4.019 | 4.014 | 4.019 | 4.014 | 4.064 | 553,226 | 4.0322 | 0.28% |
| 2020-02-14 | 0 | 7.130 | 7.130 | 7.180 | 7.070 | 7.190 | 732,000 | 5,228,325 | 7.1425 | 4.008 | 4.008 | 4.036 | 3.974 | 4.042 | 1,302,127 | 4.0152 | 0.00% |
| 2020-02-13 | 0 | 7.130 | 7.120 | 7.160 | 6.920 | 7.200 | 1,090,000 | 7,704,640 | 7.0685 | 4.008 | 4.003 | 4.025 | 3.890 | 4.048 | 1,938,960 | 3.9736 | 2.30% |
| 2020-02-12 | 0 | 6.970 | 6.970 | 7.000 | 6.940 | 7.090 | 1,185,281 | 8,307,888 | 7.0092 | 3.918 | 3.918 | 3.935 | 3.901 | 3.986 | 2,108,452 | 3.9403 | -0.29% |
| 2020-02-11 | 0 | 6.990 | 6.950 | 6.990 | 6.950 | 7.050 | 925,000 | 6,465,978 | 6.9902 | 3.929 | 3.907 | 3.929 | 3.907 | 3.963 | 1,645,448 | 3.9296 | 0.29% |
| 2020-02-10 | 0 | 6.970 | 6.950 | 7.000 | 6.940 | 7.070 | 343,000 | 2,403,700 | 7.0079 | 3.918 | 3.907 | 3.935 | 3.901 | 3.974 | 610,150 | 3.9395 | 0.00% |
| 2020-02-07 | 0 | 6.970 | 6.930 | 6.970 | 6.820 | 7.100 | 792,000 | 5,492,205 | 6.9346 | 3.918 | 3.896 | 3.918 | 3.834 | 3.991 | 1,408,859 | 3.8983 | -0.14% |
| 2020-02-06 | 0 | 6.980 | 6.960 | 7.000 | 6.790 | 7.130 | 1,963,000 | 13,638,445 | 6.9478 | 3.924 | 3.913 | 3.935 | 3.817 | 4.008 | 3,491,907 | 3.9057 | 3.10% |
| 2020-02-05 | 0 | 6.770 | 6.770 | 6.780 | 6.730 | 7.070 | 2,271,000 | 15,474,536 | 6.8140 | 3.806 | 3.806 | 3.811 | 3.783 | 3.974 | 4,039,796 | 3.8305 | -1.31% |
| 2020-02-04 | 0 | 6.860 | 6.860 | 6.930 | 6.750 | 6.950 | 1,565,250 | 10,703,479 | 6.8382 | 3.856 | 3.856 | 3.896 | 3.795 | 3.907 | 2,784,364 | 3.8441 | 0.88% |
| 2020-02-03 | 0 | 6.800 | 6.720 | 6.800 | 6.690 | 7.300 | 2,665,426 | 18,354,068 | 6.8860 | 3.823 | 3.778 | 3.823 | 3.761 | 4.104 | 4,741,426 | 3.8710 | 0.59% |
| 2020-01-31 | 0 | 6.760 | 6.760 | 6.810 | 6.720 | 7.000 | 485,000 | 3,319,470 | 6.8443 | 3.800 | 3.800 | 3.828 | 3.778 | 3.935 | 862,748 | 3.8476 | -2.31% |
| 2020-01-30 | 0 | 6.920 | 6.790 | 6.920 | 6.770 | 7.570 | 517,000 | 3,619,060 | 7.0001 | 3.890 | 3.817 | 3.890 | 3.806 | 4.256 | 919,672 | 3.9352 | -5.85% |
| 2020-01-29 | 0 | 7.350 | 7.350 | 7.390 | 7.330 | 7.540 | 488,000 | 3,642,865 | 7.4649 | 4.132 | 4.132 | 4.154 | 4.121 | 4.239 | 868,085 | 4.1964 | -4.55% |
| 2020-01-24 | 0 | 7.700 | 7.630 | 7.700 | 7.400 | 7.740 | 184,357 | 1,398,066 | 7.5835 | 4.329 | 4.289 | 4.329 | 4.160 | 4.351 | 327,946 | 4.2631 | 1.99% |
| 2020-01-23 | 0 | 7.550 | 7.530 | 7.550 | 7.340 | 7.890 | 659,000 | 4,991,010 | 7.5736 | 4.244 | 4.233 | 4.244 | 4.126 | 4.435 | 1,172,270 | 4.2576 | -3.94% |
| 2020-01-22 | 0 | 7.860 | 7.830 | 7.860 | 7.700 | 8.020 | 643,000 | 5,046,430 | 7.8483 | 4.419 | 4.402 | 4.419 | 4.329 | 4.508 | 1,143,809 | 4.4120 | -0.88% |
| 2020-01-21 | 0 | 7.930 | 7.930 | 7.960 | 7.660 | 8.020 | 3,813,000 | 30,133,180 | 7.9027 | 4.458 | 4.458 | 4.475 | 4.306 | 4.508 | 6,782,802 | 4.4426 | 2.72% |
| 2020-01-20 | 0 | 7.720 | 7.700 | 7.730 | 7.500 | 7.790 | 1,655,000 | 12,640,373 | 7.6377 | 4.340 | 4.329 | 4.345 | 4.216 | 4.379 | 2,944,017 | 4.2936 | 4.32% |
| 2020-01-17 | 0 | 7.400 | 7.380 | 7.400 | 7.280 | 7.400 | 1,002,757 | 7,386,450 | 7.3661 | 4.160 | 4.149 | 4.160 | 4.093 | 4.160 | 1,783,767 | 4.1409 | 1.51% |
| 2020-01-16 | 0 | 7.290 | 7.290 | 7.300 | 7.280 | 7.340 | 303,712 | 2,219,717 | 7.3086 | 4.098 | 4.098 | 4.104 | 4.093 | 4.126 | 540,262 | 4.1086 | -0.55% |
| 2020-01-15 | 0 | 7.330 | 7.310 | 7.330 | 7.240 | 7.340 | 516,000 | 3,765,600 | 7.2977 | 4.121 | 4.109 | 4.121 | 4.070 | 4.126 | 917,893 | 4.1024 | 0.27% |
| 2020-01-14 | 0 | 7.310 | 7.310 | 7.330 | 7.300 | 7.390 | 323,948 | 2,371,596 | 7.3209 | 4.109 | 4.109 | 4.121 | 4.104 | 4.154 | 576,259 | 4.1155 | -0.54% |
| 2020-01-13 | 0 | 7.350 | 7.330 | 7.350 | 7.290 | 7.400 | 293,000 | 2,145,360 | 7.3220 | 4.132 | 4.121 | 4.132 | 4.098 | 4.160 | 521,207 | 4.1161 | -0.54% |
| 2020-01-10 | 0 | 7.390 | 7.330 | 7.400 | 7.350 | 7.480 | 247,000 | 1,829,290 | 7.4060 | 4.154 | 4.121 | 4.160 | 4.132 | 4.205 | 439,379 | 4.1634 | 0.00% |
| 2020-01-09 | 0 | 7.390 | 7.370 | 7.390 | 7.280 | 7.410 | 959,000 | 7,056,720 | 7.3584 | 4.154 | 4.143 | 4.154 | 4.093 | 4.166 | 1,705,929 | 4.1366 | 1.51% |
| 2020-01-08 | 0 | 7.280 | 7.190 | 7.280 | 7.150 | 7.360 | 581,366 | 4,223,716 | 7.2652 | 4.093 | 4.042 | 4.093 | 4.019 | 4.137 | 1,034,170 | 4.0842 | -1.75% |
| 2020-01-07 | 0 | 7.410 | 7.380 | 7.410 | 7.330 | 7.440 | 719,000 | 5,322,290 | 7.4024 | 4.166 | 4.149 | 4.166 | 4.121 | 4.182 | 1,279,002 | 4.1613 | 1.23% |
| 2020-01-06 | 0 | 7.320 | 7.290 | 7.320 | 7.240 | 7.360 | 367,000 | 2,685,810 | 7.3183 | 4.115 | 4.098 | 4.115 | 4.070 | 4.137 | 652,842 | 4.1140 | 0.83% |
| 2020-01-03 | 0 | 7.260 | 7.230 | 7.260 | 7.200 | 7.380 | 1,085,000 | 7,902,370 | 7.2833 | 4.081 | 4.064 | 4.081 | 4.048 | 4.149 | 1,930,066 | 4.0944 | -1.22% |
| 2020-01-02 | 0 | 7.350 | 7.340 | 7.350 | 7.290 | 7.410 | 502,001 | 3,684,607 | 7.3398 | 4.132 | 4.126 | 4.132 | 4.098 | 4.166 | 892,991 | 4.1261 | -0.41% |
| 2019-12-31 | 0 | 7.380 | 7.340 | 7.380 | 7.190 | 7.380 | 317,001 | 2,308,587 | 7.2826 | 4.149 | 4.126 | 4.149 | 4.042 | 4.149 | 563,901 | 4.0940 | 2.50% |
| 2019-12-30 | 0 | 7.200 | 7.190 | 7.200 | 7.180 | 7.800 | 4,449,000 | 33,143,050 | 7.4496 | 4.048 | 4.042 | 4.048 | 4.036 | 4.385 | 7,914,159 | 4.1878 | -6.74% |
| 2019-12-27 | 0 | 7.720 | 7.710 | 7.720 | 7.570 | 7.870 | 1,632,412 | 12,696,090 | 7.7775 | 4.340 | 4.334 | 4.340 | 4.256 | 4.424 | 2,903,836 | 4.3722 | -0.39% |
| 2019-12-24 | 0 | 7.750 | 7.700 | 7.750 | 7.610 | 7.810 | 564,000 | 4,348,990 | 7.7110 | 4.357 | 4.329 | 4.357 | 4.278 | 4.390 | 1,003,278 | 4.3348 | -1.52% |
| 2019-12-23 | 0 | 7.870 | 7.820 | 7.880 | 7.810 | 7.880 | 123,000 | 963,060 | 7.8298 | 4.424 | 4.396 | 4.430 | 4.390 | 4.430 | 218,800 | 4.4016 | -0.38% |
| 2019-12-20 | 0 | 7.900 | 7.890 | 7.900 | 7.800 | 8.060 | 623,000 | 4,936,240 | 7.9233 | 4.441 | 4.435 | 4.441 | 4.385 | 4.531 | 1,108,231 | 4.4542 | -0.50% |
| 2019-12-19 | 0 | 7.940 | 7.920 | 7.940 | 7.680 | 7.970 | 1,516,000 | 11,965,690 | 7.8929 | 4.464 | 4.452 | 4.464 | 4.317 | 4.480 | 2,696,755 | 4.4371 | 1.15% |
| 2019-12-18 | 0 | 7.850 | 7.800 | 7.850 | 7.790 | 7.970 | 390,000 | 3,074,510 | 7.8834 | 4.413 | 4.385 | 4.413 | 4.379 | 4.480 | 693,756 | 4.4317 | -2.12% |
| 2019-12-17 | 0 | 8.020 | 8.000 | 8.020 | 7.790 | 8.030 | 1,374,000 | 10,978,040 | 7.9898 | 4.508 | 4.497 | 4.508 | 4.379 | 4.514 | 2,444,157 | 4.4915 | 2.95% |
| 2019-12-16 | 0 | 7.790 | 7.790 | 7.800 | 7.790 | 7.960 | 399,500 | 3,129,385 | 7.8333 | 4.379 | 4.379 | 4.385 | 4.379 | 4.475 | 710,656 | 4.4035 | -2.14% |
| 2019-12-13 | 0 | 7.960 | 7.960 | 7.970 | 7.710 | 8.030 | 1,685,000 | 13,356,800 | 7.9269 | 4.475 | 4.475 | 4.480 | 4.334 | 4.514 | 2,997,383 | 4.4562 | 2.98% |
| 2019-12-12 | 0 | 7.730 | 7.690 | 7.730 | 7.650 | 7.920 | 613,400 | 4,759,650 | 7.7595 | 4.345 | 4.323 | 4.345 | 4.301 | 4.452 | 1,091,154 | 4.3620 | -2.52% |
| 2019-12-11 | 0 | 7.930 | 7.900 | 7.930 | 7.570 | 7.980 | 2,501,000 | 19,521,300 | 7.8054 | 4.458 | 4.441 | 4.458 | 4.256 | 4.486 | 4,448,935 | 4.3879 | -1.37% |
| 2019-12-10 | 0 | 8.040 | 8.000 | 8.040 | 7.970 | 8.250 | 1,446,000 | 11,688,210 | 8.0831 | 4.520 | 4.497 | 4.520 | 4.480 | 4.638 | 2,572,235 | 4.5440 | 0.50% |
| 2019-12-09 | 0 | 8.000 | 7.950 | 8.040 | 7.820 | 8.050 | 1,317,000 | 10,478,390 | 7.9563 | 4.497 | 4.469 | 4.520 | 4.396 | 4.525 | 2,342,762 | 4.4727 | 0.50% |
| 2019-12-06 | 0 | 7.960 | 7.960 | 8.000 | 7.950 | 8.100 | 751,600 | 6,025,000 | 8.0162 | 4.475 | 4.475 | 4.497 | 4.469 | 4.553 | 1,336,993 | 4.5064 | -1.49% |
| 2019-12-05 | 0 | 8.080 | 8.070 | 8.090 | 7.960 | 8.130 | 585,000 | 4,727,850 | 8.0818 | 4.542 | 4.537 | 4.548 | 4.475 | 4.570 | 1,040,634 | 4.5432 | -0.49% |
| 2019-12-04 | 0 | 8.120 | 8.080 | 8.120 | 7.870 | 8.250 | 1,128,000 | 9,189,550 | 8.1468 | 4.565 | 4.542 | 4.565 | 4.424 | 4.638 | 2,006,557 | 4.5798 | 1.37% |
| 2019-12-03 | 0 | 8.010 | 8.000 | 8.010 | 7.720 | 8.030 | 1,270,000 | 10,109,850 | 7.9605 | 4.503 | 4.497 | 4.503 | 4.340 | 4.514 | 2,259,155 | 4.4751 | 0.63% |
| 2019-12-02 | 0 | 7.960 | 7.920 | 7.960 | 7.920 | 8.070 | 191,000 | 1,519,990 | 7.9581 | 4.475 | 4.452 | 4.475 | 4.452 | 4.537 | 339,763 | 4.4737 | -0.87% |
| 2019-11-29 | 0 | 8.030 | 7.990 | 8.030 | 7.850 | 8.050 | 1,581,000 | 12,623,030 | 7.9842 | 4.514 | 4.492 | 4.514 | 4.413 | 4.525 | 2,812,381 | 4.4884 | 0.37% |
| 2019-11-28 | 0 | 8.000 | 7.940 | 8.000 | 7.880 | 8.040 | 1,008,000 | 8,049,530 | 7.9856 | 4.497 | 4.464 | 4.497 | 4.430 | 4.520 | 1,793,093 | 4.4892 | -0.50% |
| 2019-11-27 | 0 | 8.040 | 8.010 | 8.040 | 7.960 | 8.050 | 944,000 | 7,555,490 | 8.0037 | 4.520 | 4.503 | 4.520 | 4.475 | 4.525 | 1,679,246 | 4.4993 | 0.50% |
| 2019-11-26 | 0 | 8.000 | 8.000 | 8.030 | 7.940 | 8.130 | 954,370 | 7,655,905 | 8.0219 | 4.497 | 4.497 | 4.514 | 4.464 | 4.570 | 1,697,693 | 4.5096 | 0.00% |
| 2019-11-25 | 0 | 8.000 | 8.000 | 8.010 | 7.920 | 8.080 | 350,600 | 2,798,160 | 7.9811 | 4.497 | 4.497 | 4.503 | 4.452 | 4.542 | 623,669 | 4.4866 | -0.87% |
| 2019-11-22 | 0 | 8.070 | 8.030 | 8.080 | 7.850 | 8.110 | 1,679,000 | 13,466,510 | 8.0206 | 4.537 | 4.514 | 4.542 | 4.413 | 4.559 | 2,986,710 | 4.5088 | 2.15% |
| 2019-11-21 | 0 | 7.900 | 7.890 | 7.910 | 7.810 | 8.010 | 730,000 | 5,778,250 | 7.9154 | 4.441 | 4.435 | 4.447 | 4.390 | 4.503 | 1,298,570 | 4.4497 | -2.23% |
| 2019-11-20 | 0 | 8.080 | 8.070 | 8.080 | 7.870 | 8.170 | 742,000 | 5,997,350 | 8.0827 | 4.542 | 4.537 | 4.542 | 4.424 | 4.593 | 1,319,916 | 4.5437 | 1.76% |
| 2019-11-19 | 0 | 7.940 | 7.920 | 7.940 | 7.900 | 8.130 | 713,000 | 5,696,850 | 7.9900 | 4.464 | 4.452 | 4.464 | 4.441 | 4.570 | 1,268,329 | 4.4916 | -1.00% |
| 2019-11-18 | 0 | 8.020 | 7.970 | 8.020 | 7.900 | 8.250 | 838,000 | 6,750,810 | 8.0559 | 4.508 | 4.480 | 4.508 | 4.441 | 4.638 | 1,490,687 | 4.5287 | -2.43% |
| 2019-11-15 | 0 | 8.220 | 8.200 | 8.230 | 8.050 | 8.340 | 3,579,000 | 29,462,145 | 8.2319 | 4.621 | 4.610 | 4.627 | 4.525 | 4.688 | 6,366,548 | 4.6276 | 1.61% |
| 2019-11-14 | 0 | 8.090 | 8.050 | 8.090 | 7.790 | 8.120 | 2,482,450 | 19,896,565 | 8.0149 | 4.548 | 4.525 | 4.548 | 4.379 | 4.565 | 4,415,937 | 4.5056 | 2.41% |
| 2019-11-13 | 0 | 7.900 | 7.900 | 7.930 | 7.650 | 7.970 | 2,351,000 | 18,532,775 | 7.8829 | 4.441 | 4.441 | 4.458 | 4.301 | 4.480 | 4,182,105 | 4.4314 | 1.41% |
| 2019-11-12 | 0 | 7.790 | 7.790 | 7.800 | 7.570 | 7.820 | 1,395,000 | 10,768,075 | 7.7191 | 4.379 | 4.379 | 4.385 | 4.256 | 4.396 | 2,481,513 | 4.3393 | 3.18% |
| 2019-11-11 | 0 | 7.550 | 7.510 | 7.550 | 7.490 | 7.690 | 987,000 | 7,535,985 | 7.6352 | 4.244 | 4.222 | 4.244 | 4.211 | 4.323 | 1,755,737 | 4.2922 | -1.18% |
| 2019-11-08 | 0 | 7.640 | 7.630 | 7.640 | 7.390 | 7.700 | 638,000 | 4,859,735 | 7.6171 | 4.295 | 4.289 | 4.295 | 4.154 | 4.329 | 1,134,914 | 4.2820 | 0.53% |
| 2019-11-07 | 0 | 7.600 | 7.560 | 7.600 | 7.440 | 7.600 | 313,000 | 2,360,220 | 7.5406 | 4.272 | 4.250 | 4.272 | 4.182 | 4.272 | 556,784 | 4.2390 | 1.60% |
| 2019-11-06 | 0 | 7.480 | 7.470 | 7.480 | 7.430 | 7.640 | 655,000 | 4,928,295 | 7.5241 | 4.205 | 4.199 | 4.205 | 4.177 | 4.295 | 1,165,155 | 4.2297 | -2.22% |
| 2019-11-05 | 0 | 7.650 | 7.600 | 7.650 | 7.540 | 7.680 | 538,000 | 4,087,775 | 7.5981 | 4.301 | 4.272 | 4.301 | 4.239 | 4.317 | 957,028 | 4.2713 | 0.66% |
| 2019-11-04 | 0 | 7.600 | 7.590 | 7.600 | 7.470 | 7.610 | 567,000 | 4,288,300 | 7.5631 | 4.272 | 4.267 | 4.272 | 4.199 | 4.278 | 1,008,615 | 4.2517 | 3.12% |
| 2019-11-01 | 0 | 7.370 | 7.360 | 7.370 | 7.320 | 7.570 | 818,000 | 6,071,540 | 7.4224 | 4.143 | 4.137 | 4.143 | 4.115 | 4.256 | 1,455,109 | 4.1726 | -2.38% |
| 2019-10-31 | 0 | 7.550 | 7.530 | 7.550 | 7.360 | 7.630 | 845,000 | 6,335,950 | 7.4982 | 4.244 | 4.233 | 4.244 | 4.137 | 4.289 | 1,503,139 | 4.2151 | -0.40% |
| 2019-10-30 | 0 | 7.580 | 7.570 | 7.580 | 7.370 | 7.750 | 2,403,000 | 18,281,790 | 7.6079 | 4.261 | 4.256 | 4.261 | 4.143 | 4.357 | 4,274,606 | 4.2768 | 3.41% |
| 2019-10-29 | 0 | 7.330 | 7.280 | 7.330 | 7.160 | 7.360 | 304,000 | 2,216,815 | 7.2922 | 4.121 | 4.093 | 4.121 | 4.025 | 4.137 | 540,774 | 4.0993 | 1.81% |
| 2019-10-28 | 0 | 7.200 | 7.200 | 7.210 | 7.190 | 7.460 | 952,000 | 6,903,495 | 7.2516 | 4.048 | 4.048 | 4.053 | 4.042 | 4.194 | 1,693,477 | 4.0765 | -0.69% |
| 2019-10-25 | 0 | 7.250 | 7.250 | 7.260 | 7.010 | 7.330 | 534,000 | 3,857,840 | 7.2244 | 4.076 | 4.076 | 4.081 | 3.941 | 4.121 | 949,913 | 4.0613 | 1.83% |
| 2019-10-24 | 0 | 7.120 | 7.040 | 7.120 | 7.000 | 7.120 | 225,000 | 1,587,680 | 7.0564 | 4.003 | 3.958 | 4.003 | 3.935 | 4.003 | 400,244 | 3.9668 | 1.28% |
| 2019-10-23 | 0 | 7.030 | 7.030 | 7.050 | 7.030 | 7.200 | 593,000 | 4,208,900 | 7.0976 | 3.952 | 3.952 | 3.963 | 3.952 | 4.048 | 1,054,865 | 3.9900 | -2.09% |
| 2019-10-22 | 0 | 7.180 | 7.150 | 7.180 | 7.130 | 7.230 | 430,000 | 3,094,070 | 7.1955 | 4.036 | 4.019 | 4.036 | 4.008 | 4.064 | 764,911 | 4.0450 | -0.55% |
| 2019-10-21 | 0 | 7.220 | 7.220 | 7.270 | 7.050 | 7.300 | 1,323,000 | 9,543,930 | 7.2139 | 4.059 | 4.059 | 4.087 | 3.963 | 4.104 | 2,353,435 | 4.0553 | 2.70% |
| 2019-10-18 | 0 | 7.030 | 7.030 | 7.080 | 6.990 | 7.190 | 2,057,000 | 14,491,740 | 7.0451 | 3.952 | 3.952 | 3.980 | 3.929 | 4.042 | 3,659,120 | 3.9604 | -1.26% |
| 2019-10-17 | 0 | 7.120 | 7.110 | 7.120 | 7.030 | 7.170 | 429,000 | 3,045,248 | 7.0985 | 4.003 | 3.997 | 4.003 | 3.952 | 4.031 | 763,132 | 3.9905 | 0.00% |
| 2019-10-16 | 0 | 7.120 | 7.100 | 7.150 | 7.030 | 7.320 | 1,166,000 | 8,309,120 | 7.1262 | 4.003 | 3.991 | 4.019 | 3.952 | 4.115 | 2,074,154 | 4.0060 | -1.52% |
| 2019-10-15 | 0 | 7.230 | 7.200 | 7.230 | 7.080 | 7.230 | 756,000 | 5,435,475 | 7.1898 | 4.064 | 4.048 | 4.064 | 3.980 | 4.064 | 1,344,820 | 4.0418 | 0.98% |
| 2019-10-14 | 0 | 7.160 | 7.160 | 7.170 | 6.980 | 7.230 | 717,568 | 5,121,787 | 7.1377 | 4.025 | 4.025 | 4.031 | 3.924 | 4.064 | 1,276,455 | 4.0125 | 2.73% |
| 2019-10-11 | 0 | 6.970 | 6.950 | 6.980 | 6.930 | 7.100 | 783,000 | 5,495,155 | 7.0181 | 3.918 | 3.907 | 3.924 | 3.896 | 3.991 | 1,392,849 | 3.9453 | -0.99% |
| 2019-10-10 | 0 | 7.040 | 7.020 | 7.040 | 6.640 | 7.200 | 2,008,000 | 14,082,080 | 7.0130 | 3.958 | 3.946 | 3.958 | 3.733 | 4.048 | 3,571,956 | 3.9424 | 5.55% |
| 2019-10-09 | 0 | 6.670 | 6.630 | 6.670 | 6.490 | 6.680 | 979,000 | 6,473,458 | 6.6123 | 3.750 | 3.727 | 3.750 | 3.648 | 3.755 | 1,741,506 | 3.7172 | -0.30% |
| 2019-10-08 | 0 | 6.690 | 6.690 | 6.710 | 6.650 | 6.800 | 1,221,000 | 8,202,105 | 6.7175 | 3.761 | 3.761 | 3.772 | 3.738 | 3.823 | 2,171,991 | 3.7763 | 0.77% |
| 2019-10-04 | 0 | 6.760 | 6.710 | 6.760 | 6.700 | 7.040 | 1,524,000 | 10,410,000 | 6.8307 | 3.732 | 3.705 | 3.732 | 3.699 | 3.887 | 2,760,313 | 3.7713 | -1.31% |
| 2019-10-03 | 0 | 6.850 | 6.810 | 6.850 | 6.650 | 6.870 | 430,000 | 2,930,580 | 6.8153 | 3.782 | 3.760 | 3.782 | 3.672 | 3.793 | 778,828 | 3.7628 | 0.74% |
| 2019-10-02 | 0 | 6.800 | 6.750 | 6.800 | 6.730 | 6.930 | 393,162 | 2,665,785 | 6.7804 | 3.754 | 3.727 | 3.754 | 3.716 | 3.826 | 712,106 | 3.7435 | -0.58% |
| 2019-09-30 | 0 | 6.840 | 6.830 | 6.850 | 6.760 | 6.910 | 624,000 | 4,263,100 | 6.8319 | 3.776 | 3.771 | 3.782 | 3.732 | 3.815 | 1,130,207 | 3.7720 | -0.29% |
| 2019-09-27 | 0 | 6.860 | 6.860 | 6.880 | 6.780 | 6.970 | 1,355,000 | 9,338,035 | 6.8915 | 3.787 | 3.787 | 3.799 | 3.743 | 3.848 | 2,454,215 | 3.8049 | -1.01% |
| 2019-09-26 | 0 | 6.930 | 6.910 | 6.930 | 6.720 | 7.000 | 2,303,000 | 15,847,200 | 6.8811 | 3.826 | 3.815 | 3.826 | 3.710 | 3.865 | 4,171,260 | 3.7991 | 1.02% |
| 2019-09-25 | 0 | 6.860 | 6.860 | 6.870 | 6.650 | 7.020 | 3,926,000 | 27,038,165 | 6.8869 | 3.787 | 3.787 | 3.793 | 3.672 | 3.876 | 7,110,884 | 3.8024 | 2.39% |
| 2019-09-24 | 0 | 6.700 | 6.690 | 6.700 | 6.530 | 6.900 | 3,121,000 | 20,782,870 | 6.6590 | 3.699 | 3.694 | 3.699 | 3.605 | 3.810 | 5,652,845 | 3.6765 | -2.19% |
| 2019-09-23 | 0 | 6.850 | 6.820 | 6.850 | 6.700 | 7.400 | 5,223,000 | 35,946,382 | 6.8823 | 3.782 | 3.765 | 3.782 | 3.699 | 4.086 | 9,460,048 | 3.7998 | -7.18% |
| 2019-09-20 | 0 | 7.380 | 7.320 | 7.380 | 7.240 | 7.420 | 1,382,000 | 10,175,075 | 7.3626 | 4.075 | 4.041 | 4.075 | 3.997 | 4.097 | 2,503,118 | 4.0650 | 0.68% |
| 2019-09-19 | 0 | 7.330 | 7.290 | 7.330 | 7.250 | 7.360 | 424,253 | 3,096,874 | 7.2996 | 4.047 | 4.025 | 4.047 | 4.003 | 4.064 | 768,419 | 4.0302 | -0.27% |
| 2019-09-18 | 0 | 7.350 | 7.340 | 7.360 | 7.240 | 7.450 | 1,076,000 | 7,932,190 | 7.3719 | 4.058 | 4.052 | 4.064 | 3.997 | 4.113 | 1,948,882 | 4.0701 | 0.55% |
| 2019-09-17 | 0 | 7.310 | 7.300 | 7.310 | 7.270 | 7.610 | 1,716,000 | 12,654,965 | 7.3747 | 4.036 | 4.030 | 4.036 | 4.014 | 4.202 | 3,108,068 | 4.0716 | -3.56% |
| 2019-09-16 | 0 | 7.580 | 7.550 | 7.580 | 7.540 | 7.820 | 1,717,000 | 13,170,393 | 7.6706 | 4.185 | 4.168 | 4.185 | 4.163 | 4.318 | 3,109,880 | 4.2350 | -1.56% |
| 2019-09-13 | 0 | 7.700 | 7.700 | 7.710 | 7.520 | 7.750 | 627,000 | 4,802,410 | 7.6593 | 4.251 | 4.251 | 4.257 | 4.152 | 4.279 | 1,135,640 | 4.2288 | -0.13% |
| 2019-09-12 | 0 | 7.710 | 7.700 | 7.710 | 7.680 | 8.100 | 714,000 | 5,540,860 | 7.7603 | 4.257 | 4.251 | 4.257 | 4.240 | 4.472 | 1,293,217 | 4.2846 | -3.62% |
| 2019-09-11 | 0 | 8.000 | 7.930 | 8.000 | 7.390 | 8.370 | 3,542,106 | 27,521,933 | 7.7699 | 4.417 | 4.378 | 4.417 | 4.080 | 4.621 | 6,415,564 | 4.2899 | -3.85% |
| 2019-09-10 | 0 | 8.320 | 8.300 | 8.320 | 8.060 | 8.410 | 2,879,363 | 23,905,260 | 8.3023 | 4.594 | 4.583 | 4.594 | 4.450 | 4.643 | 5,215,185 | 4.5838 | 1.96% |
| 2019-09-09 | 0 | 8.160 | 8.130 | 8.160 | 7.920 | 8.230 | 2,182,000 | 17,696,670 | 8.1103 | 4.505 | 4.489 | 4.505 | 4.373 | 4.544 | 3,952,101 | 4.4778 | 2.77% |
| 2019-09-06 | 0 | 7.940 | 7.920 | 7.960 | 7.850 | 8.160 | 1,767,000 | 14,173,510 | 8.0212 | 4.384 | 4.373 | 4.395 | 4.334 | 4.505 | 3,200,441 | 4.4286 | 0.51% |
| 2019-09-05 | 0 | 7.900 | 7.880 | 7.900 | 7.620 | 7.960 | 1,592,000 | 12,429,890 | 7.8077 | 4.362 | 4.351 | 4.362 | 4.207 | 4.395 | 2,883,476 | 4.3107 | 0.77% |
| 2019-09-04 | 0 | 7.840 | 7.840 | 7.930 | 7.700 | 7.940 | 1,856,000 | 14,566,185 | 7.8482 | 4.329 | 4.329 | 4.378 | 4.251 | 4.384 | 3,361,641 | 4.3331 | -0.88% |
| 2019-09-03 | 0 | 7.910 | 7.900 | 7.910 | 7.550 | 7.940 | 3,018,000 | 23,651,220 | 7.8367 | 4.367 | 4.362 | 4.367 | 4.168 | 4.384 | 5,466,288 | 4.3267 | 1.28% |
| 2019-09-02 | 0 | 7.810 | 7.800 | 7.810 | 6.970 | 7.850 | 5,152,566 | 38,586,068 | 7.4887 | 4.312 | 4.306 | 4.312 | 3.848 | 4.334 | 9,332,476 | 4.1346 | 6.99% |
| 2019-08-30 | 0 | 7.300 | 7.270 | 7.300 | 6.220 | 7.300 | 5,334,000 | 37,061,760 | 6.9482 | 4.030 | 4.014 | 4.030 | 3.434 | 4.030 | 9,661,094 | 3.8362 | 19.09% |
| 2019-08-29 | 0 | 6.130 | 6.120 | 6.180 | 6.000 | 6.210 | 403,000 | 2,469,390 | 6.1275 | 3.384 | 3.379 | 3.412 | 3.313 | 3.429 | 729,925 | 3.3831 | 1.16% |
| 2019-08-28 | 0 | 6.060 | 6.060 | 6.080 | 6.020 | 6.180 | 520,269 | 3,156,605 | 6.0673 | 3.346 | 3.346 | 3.357 | 3.324 | 3.412 | 942,326 | 3.3498 | -0.82% |
| 2019-08-27 | 0 | 6.110 | 6.110 | 6.200 | 6.110 | 6.290 | 435,182 | 2,705,587 | 6.2171 | 3.373 | 3.373 | 3.423 | 3.373 | 3.473 | 788,214 | 3.4326 | -1.29% |
| 2019-08-26 | 0 | 6.190 | 6.190 | 6.220 | 6.140 | 6.370 | 738,702 | 4,586,323 | 6.2086 | 3.418 | 3.418 | 3.434 | 3.390 | 3.517 | 1,337,958 | 3.4279 | -3.73% |
| 2019-08-23 | 0 | 6.430 | 6.430 | 6.440 | 6.180 | 6.480 | 899,000 | 5,742,350 | 6.3875 | 3.550 | 3.550 | 3.556 | 3.412 | 3.578 | 1,628,295 | 3.5266 | 2.39% |
| 2019-08-22 | 0 | 6.280 | 6.230 | 6.280 | 6.130 | 6.280 | 381,000 | 2,362,733 | 6.2014 | 3.467 | 3.440 | 3.467 | 3.384 | 3.467 | 690,078 | 3.4239 | 2.45% |
| 2019-08-21 | 0 | 6.130 | 6.130 | 6.180 | 6.030 | 6.190 | 350,000 | 2,150,020 | 6.1429 | 3.384 | 3.384 | 3.412 | 3.329 | 3.418 | 633,930 | 3.3916 | 0.33% |
| 2019-08-20 | 0 | 6.110 | 6.070 | 6.110 | 5.980 | 6.110 | 728,000 | 4,395,710 | 6.0381 | 3.373 | 3.351 | 3.373 | 3.302 | 3.373 | 1,318,575 | 3.3337 | 2.00% |
| 2019-08-19 | 0 | 5.990 | 5.990 | 6.000 | 5.960 | 6.050 | 608,000 | 3,643,460 | 5.9925 | 3.307 | 3.307 | 3.313 | 3.291 | 3.340 | 1,101,227 | 3.3085 | 1.53% |
| 2019-08-16 | 0 | 5.900 | 5.880 | 5.900 | 5.720 | 5.970 | 779,000 | 4,563,865 | 5.8586 | 3.257 | 3.246 | 3.257 | 3.158 | 3.296 | 1,410,947 | 3.2346 | 3.87% |
| 2019-08-15 | 0 | 5.680 | 5.680 | 5.700 | 5.650 | 5.740 | 557,000 | 3,177,030 | 5.7038 | 3.136 | 3.136 | 3.147 | 3.119 | 3.169 | 1,008,854 | 3.1491 | -0.53% |
| 2019-08-14 | 0 | 5.710 | 5.710 | 5.720 | 5.710 | 5.810 | 446,000 | 2,565,420 | 5.7521 | 3.153 | 3.153 | 3.158 | 3.153 | 3.208 | 807,808 | 3.1758 | -0.70% |
| 2019-08-13 | 0 | 5.750 | 5.750 | 5.760 | 5.740 | 5.890 | 603,000 | 3,484,680 | 5.7789 | 3.175 | 3.175 | 3.180 | 3.169 | 3.252 | 1,092,171 | 3.1906 | -1.88% |
| 2019-08-12 | 0 | 5.860 | 5.860 | 5.870 | 5.850 | 5.930 | 420,298 | 2,470,533 | 5.8781 | 3.235 | 3.235 | 3.241 | 3.230 | 3.274 | 761,256 | 3.2453 | 0.34% |
| 2019-08-09 | 0 | 5.840 | 5.840 | 5.870 | 5.830 | 6.040 | 499,200 | 2,943,352 | 5.8961 | 3.224 | 3.224 | 3.241 | 3.219 | 3.335 | 904,165 | 3.2553 | -2.34% |
| 2019-08-08 | 0 | 5.980 | 5.960 | 5.990 | 5.930 | 6.110 | 411,000 | 2,459,790 | 5.9849 | 3.302 | 3.291 | 3.307 | 3.274 | 3.373 | 744,415 | 3.3043 | 0.50% |
| 2019-08-07 | 0 | 5.950 | 5.950 | 5.960 | 5.830 | 6.010 | 797,000 | 4,717,655 | 5.9193 | 3.285 | 3.285 | 3.291 | 3.219 | 3.318 | 1,443,549 | 3.2681 | 0.34% |
| 2019-08-06 | 0 | 5.930 | 5.920 | 5.930 | 5.890 | 6.060 | 1,278,000 | 7,594,499 | 5.9425 | 3.274 | 3.268 | 3.274 | 3.252 | 3.346 | 2,314,750 | 3.2809 | -3.26% |
| 2019-08-05 | 0 | 6.130 | 6.130 | 6.160 | 6.110 | 6.320 | 989,000 | 6,093,070 | 6.1608 | 3.384 | 3.384 | 3.401 | 3.373 | 3.489 | 1,791,305 | 3.4015 | -3.16% |
| 2019-08-02 | 0 | 6.330 | 6.330 | 6.340 | 6.320 | 6.480 | 1,166,000 | 7,407,150 | 6.3526 | 3.495 | 3.495 | 3.500 | 3.489 | 3.578 | 2,111,893 | 3.5074 | -2.16% |
| 2019-08-01 | 0 | 6.470 | 6.460 | 6.480 | 6.430 | 6.590 | 853,000 | 5,544,964 | 6.5005 | 3.572 | 3.567 | 3.578 | 3.550 | 3.638 | 1,544,978 | 3.5890 | -1.52% |
| 2019-07-31 | 0 | 6.570 | 6.560 | 6.570 | 6.510 | 6.600 | 226,000 | 1,480,320 | 6.5501 | 3.627 | 3.622 | 3.627 | 3.594 | 3.644 | 409,338 | 3.6164 | -0.45% |
| 2019-07-30 | 0 | 6.600 | 6.600 | 6.610 | 6.530 | 6.680 | 349,000 | 2,298,421 | 6.5857 | 3.644 | 3.644 | 3.649 | 3.605 | 3.688 | 632,119 | 3.6361 | 0.61% |
| 2019-07-29 | 0 | 6.560 | 6.560 | 6.590 | 6.530 | 6.650 | 375,000 | 2,463,320 | 6.5689 | 3.622 | 3.622 | 3.638 | 3.605 | 3.672 | 679,211 | 3.6267 | -0.76% |
| 2019-07-26 | 0 | 6.610 | 6.610 | 6.640 | 6.580 | 6.730 | 537,000 | 3,566,705 | 6.6419 | 3.649 | 3.649 | 3.666 | 3.633 | 3.716 | 972,630 | 3.6671 | -0.45% |
| 2019-07-25 | 0 | 6.640 | 6.640 | 6.670 | 6.600 | 6.690 | 446,000 | 2,964,330 | 6.6465 | 3.666 | 3.666 | 3.683 | 3.644 | 3.694 | 807,808 | 3.6696 | 0.45% |
| 2019-07-24 | 0 | 6.610 | 6.610 | 6.640 | 6.580 | 6.680 | 270,000 | 1,788,735 | 6.6249 | 3.649 | 3.649 | 3.666 | 3.633 | 3.688 | 489,032 | 3.6577 | 0.15% |
| 2019-07-23 | 0 | 6.600 | 6.600 | 6.620 | 6.580 | 6.740 | 898,000 | 5,928,150 | 6.6015 | 3.644 | 3.644 | 3.655 | 3.633 | 3.721 | 1,626,483 | 3.6448 | -0.75% |
| 2019-07-22 | 0 | 6.650 | 6.650 | 6.660 | 6.650 | 6.840 | 518,000 | 3,469,060 | 6.6970 | 3.672 | 3.672 | 3.677 | 3.672 | 3.776 | 938,216 | 3.6975 | -2.21% |
| 2019-07-19 | 0 | 6.800 | 6.800 | 6.850 | 6.600 | 6.870 | 817,955 | 5,549,112 | 6.7841 | 3.754 | 3.754 | 3.782 | 3.644 | 3.793 | 1,481,504 | 3.7456 | 3.03% |
| 2019-07-18 | 0 | 6.600 | 6.600 | 6.620 | 6.570 | 6.650 | 364,000 | 2,404,610 | 6.6061 | 3.644 | 3.644 | 3.655 | 3.627 | 3.672 | 659,287 | 3.6473 | 0.00% |
| 2019-07-17 | 0 | 6.600 | 6.600 | 6.610 | 6.580 | 6.710 | 768,000 | 5,083,245 | 6.6188 | 3.644 | 3.644 | 3.649 | 3.633 | 3.705 | 1,391,024 | 3.6543 | -0.60% |
| 2019-07-16 | 0 | 6.640 | 6.640 | 6.650 | 6.640 | 6.740 | 1,004,000 | 6,720,690 | 6.6939 | 3.666 | 3.666 | 3.672 | 3.666 | 3.721 | 1,818,474 | 3.6958 | -1.34% |
| 2019-07-15 | 0 | 6.730 | 6.730 | 6.760 | 6.680 | 6.770 | 524,000 | 3,528,010 | 6.7328 | 3.716 | 3.716 | 3.732 | 3.688 | 3.738 | 949,084 | 3.7173 | -1.17% |
| 2019-07-12 | 0 | 6.810 | 6.810 | 6.830 | 6.780 | 6.880 | 386,700 | 2,633,748 | 6.8108 | 3.760 | 3.760 | 3.771 | 3.743 | 3.799 | 700,402 | 3.7603 | -0.73% |
| 2019-07-11 | 0 | 6.860 | 6.850 | 6.860 | 6.810 | 6.900 | 528,000 | 3,630,624 | 6.8762 | 3.787 | 3.782 | 3.787 | 3.760 | 3.810 | 956,329 | 3.7964 | 1.03% |
| 2019-07-10 | 0 | 6.790 | 6.790 | 6.830 | 6.750 | 6.960 | 487,000 | 3,311,290 | 6.7994 | 3.749 | 3.749 | 3.771 | 3.727 | 3.843 | 882,068 | 3.7540 | 0.00% |
| 2019-07-09 | 0 | 6.790 | 6.790 | 6.820 | 6.790 | 6.850 | 600,000 | 4,080,365 | 6.8006 | 3.749 | 3.749 | 3.765 | 3.749 | 3.782 | 1,086,737 | 3.7547 | -1.02% |
| 2019-07-08 | 0 | 6.860 | 6.860 | 6.870 | 6.780 | 7.010 | 878,000 | 6,006,220 | 6.8408 | 3.787 | 3.787 | 3.793 | 3.743 | 3.870 | 1,590,259 | 3.7769 | -2.70% |
| 2019-07-05 | 0 | 7.050 | 7.050 | 7.060 | 6.960 | 7.120 | 1,008,000 | 7,066,050 | 7.0100 | 3.892 | 3.892 | 3.898 | 3.843 | 3.931 | 1,825,719 | 3.8703 | -1.95% |
| 2019-07-04 | 0 | 7.190 | 7.120 | 7.190 | 7.080 | 7.200 | 525,000 | 3,745,115 | 7.1336 | 3.970 | 3.931 | 3.970 | 3.909 | 3.975 | 950,895 | 3.9385 | 1.27% |
| 2019-07-03 | 0 | 7.100 | 7.100 | 7.110 | 6.990 | 7.220 | 736,000 | 5,203,255 | 7.0696 | 3.920 | 3.920 | 3.926 | 3.859 | 3.986 | 1,333,064 | 3.9032 | -1.39% |
| 2019-07-02 | 0 | 7.200 | 7.180 | 7.210 | 7.110 | 7.350 | 1,189,000 | 8,591,520 | 7.2258 | 3.975 | 3.964 | 3.981 | 3.926 | 4.058 | 2,153,551 | 3.9895 | 1.69% |
| 2019-06-28 | 0 | 7.080 | 7.080 | 7.110 | 7.080 | 7.280 | 887,000 | 6,338,635 | 7.1461 | 3.909 | 3.909 | 3.926 | 3.909 | 4.019 | 1,606,560 | 3.9455 | -1.67% |
| 2019-06-27 | 0 | 7.200 | 7.190 | 7.200 | 7.170 | 7.390 | 690,000 | 4,992,650 | 7.2357 | 3.975 | 3.970 | 3.975 | 3.959 | 4.080 | 1,249,748 | 3.9949 | -0.69% |
| 2019-06-26 | 0 | 7.250 | 7.250 | 7.270 | 7.210 | 7.330 | 289,000 | 2,099,760 | 7.2656 | 4.003 | 4.003 | 4.014 | 3.981 | 4.047 | 523,445 | 4.0114 | -0.55% |
| 2019-06-25 | 0 | 7.290 | 7.290 | 7.310 | 7.190 | 7.410 | 1,542,692 | 11,322,674 | 7.3396 | 4.025 | 4.025 | 4.036 | 3.970 | 4.091 | 2,794,168 | 4.0523 | 0.00% |
| 2019-06-24 | 0 | 7.290 | 7.290 | 7.300 | 7.240 | 7.500 | 759,000 | 5,561,440 | 7.3273 | 4.025 | 4.025 | 4.030 | 3.997 | 4.141 | 1,374,723 | 4.0455 | -1.49% |
| 2019-06-21 | 0 | 7.400 | 7.400 | 7.440 | 7.250 | 7.520 | 1,529,000 | 11,298,205 | 7.3893 | 4.086 | 4.086 | 4.108 | 4.003 | 4.152 | 2,769,369 | 4.0797 | -1.33% |
| 2019-06-20 | 0 | 7.500 | 7.500 | 7.520 | 7.130 | 7.550 | 1,921,872 | 14,225,086 | 7.4017 | 4.141 | 4.141 | 4.152 | 3.937 | 4.168 | 3,480,950 | 4.0866 | 4.75% |
| 2019-06-19 | 0 | 7.160 | 7.120 | 7.160 | 7.080 | 7.230 | 552,000 | 3,944,615 | 7.1460 | 3.953 | 3.931 | 3.953 | 3.909 | 3.992 | 999,798 | 3.9454 | 0.56% |
| 2019-06-18 | 0 | 7.120 | 7.120 | 7.190 | 6.900 | 7.210 | 1,292,000 | 9,176,135 | 7.1023 | 3.931 | 3.931 | 3.970 | 3.810 | 3.981 | 2,340,108 | 3.9212 | 2.74% |
| 2019-06-17 | 0 | 6.930 | 6.930 | 6.950 | 6.870 | 7.070 | 530,000 | 3,682,400 | 6.9479 | 3.826 | 3.826 | 3.837 | 3.793 | 3.903 | 959,951 | 3.8360 | -0.86% |
| 2019-06-14 | 0 | 6.990 | 6.990 | 7.030 | 6.700 | 7.070 | 1,764,867 | 12,210,266 | 6.9185 | 3.859 | 3.859 | 3.881 | 3.699 | 3.903 | 3,196,578 | 3.8198 | 1.90% |
| 2019-06-13 | 0 | 6.860 | 6.860 | 6.890 | 6.710 | 6.930 | 787,000 | 5,389,055 | 6.8476 | 3.787 | 3.787 | 3.804 | 3.705 | 3.826 | 1,425,437 | 3.7806 | 0.15% |
| 2019-06-12 | 0 | 6.850 | 6.850 | 6.880 | 6.740 | 6.900 | 847,000 | 5,792,141 | 6.8384 | 3.782 | 3.782 | 3.799 | 3.721 | 3.810 | 1,534,111 | 3.7756 | -0.29% |
| 2019-06-11 | 0 | 6.870 | 6.870 | 6.900 | 6.700 | 6.920 | 977,000 | 6,697,519 | 6.8552 | 3.793 | 3.793 | 3.810 | 3.699 | 3.821 | 1,769,570 | 3.7848 | 2.08% |
| 2019-06-10 | 0 | 6.730 | 6.720 | 6.730 | 6.700 | 6.820 | 741,000 | 5,012,570 | 6.7646 | 3.716 | 3.710 | 3.716 | 3.699 | 3.765 | 1,342,120 | 3.7348 | -1.32% |
| 2019-06-06 | 0 | 6.820 | 6.820 | 6.890 | 6.680 | 7.000 | 1,131,000 | 7,773,160 | 6.8728 | 3.765 | 3.765 | 3.804 | 3.688 | 3.865 | 2,048,500 | 3.7946 | 0.89% |
| 2019-06-05 | 0 | 6.760 | 6.760 | 6.810 | 6.600 | 6.820 | 891,000 | 6,005,150 | 6.7398 | 3.732 | 3.732 | 3.760 | 3.644 | 3.765 | 1,613,805 | 3.7211 | 1.20% |
| 2019-06-04 | 0 | 6.680 | 6.660 | 6.680 | 6.680 | 6.980 | 832,574 | 5,710,670 | 6.8591 | 3.688 | 3.677 | 3.688 | 3.688 | 3.854 | 1,507,982 | 3.7870 | -1.98% |
| 2019-06-03 | 0 | 7.060 | 7.020 | 7.060 | 6.930 | 7.080 | 840,000 | 5,889,650 | 7.0115 | 3.763 | 3.741 | 3.763 | 3.693 | 3.773 | 1,576,082 | 3.7369 | 1.00% |
| 2019-05-31 | 0 | 6.990 | 6.990 | 7.050 | 6.920 | 7.100 | 1,155,855 | 8,079,333 | 6.9899 | 3.725 | 3.725 | 3.757 | 3.688 | 3.784 | 2,168,716 | 3.7254 | -1.55% |
| 2019-05-30 | 0 | 7.100 | 7.100 | 7.110 | 6.920 | 7.120 | 807,873 | 5,692,546 | 7.0463 | 3.784 | 3.784 | 3.789 | 3.688 | 3.795 | 1,515,802 | 3.7555 | 0.00% |
| 2019-05-29 | 0 | 7.100 | 7.040 | 7.100 | 6.960 | 7.130 | 1,220,539 | 8,618,048 | 7.0609 | 3.784 | 3.752 | 3.784 | 3.709 | 3.800 | 2,290,082 | 3.7632 | 1.28% |
| 2019-05-28 | 0 | 7.010 | 7.010 | 7.070 | 6.920 | 7.110 | 781,236 | 5,496,893 | 7.0361 | 3.736 | 3.736 | 3.768 | 3.688 | 3.789 | 1,465,823 | 3.7500 | 1.01% |
| 2019-05-27 | 0 | 6.940 | 6.910 | 6.940 | 6.760 | 6.940 | 635,000 | 4,363,640 | 6.8719 | 3.699 | 3.683 | 3.699 | 3.603 | 3.699 | 1,191,443 | 3.6625 | 1.76% |
| 2019-05-24 | 0 | 6.820 | 6.820 | 6.870 | 6.710 | 6.890 | 523,000 | 3,560,150 | 6.8072 | 3.635 | 3.635 | 3.661 | 3.576 | 3.672 | 981,298 | 3.6280 | 1.04% |
| 2019-05-23 | 0 | 6.750 | 6.740 | 6.780 | 6.730 | 6.890 | 1,152,500 | 7,813,490 | 6.7796 | 3.598 | 3.592 | 3.614 | 3.587 | 3.672 | 2,162,421 | 3.6133 | -1.89% |
| 2019-05-22 | 0 | 6.880 | 6.880 | 6.940 | 6.860 | 7.070 | 924,000 | 6,415,440 | 6.9431 | 3.667 | 3.667 | 3.699 | 3.656 | 3.768 | 1,733,690 | 3.7005 | -0.43% |
| 2019-05-21 | 0 | 6.910 | 6.910 | 6.960 | 6.900 | 6.990 | 613,924 | 4,264,681 | 6.9466 | 3.683 | 3.683 | 3.709 | 3.677 | 3.725 | 1,151,898 | 3.7023 | -1.14% |
| 2019-05-20 | 0 | 6.990 | 6.990 | 7.020 | 6.980 | 7.200 | 1,057,000 | 7,419,140 | 7.0191 | 3.725 | 3.725 | 3.741 | 3.720 | 3.837 | 1,983,236 | 3.7409 | -2.92% |
| 2019-05-17 | 0 | 7.200 | 7.200 | 7.230 | 7.200 | 7.460 | 1,133,769 | 8,224,654 | 7.2543 | 3.837 | 3.837 | 3.853 | 3.837 | 3.976 | 2,127,277 | 3.8663 | -3.23% |
| 2019-05-16 | 0 | 7.440 | 7.430 | 7.450 | 7.210 | 7.500 | 1,576,650 | 11,671,144 | 7.4025 | 3.965 | 3.960 | 3.971 | 3.843 | 3.997 | 2,958,249 | 3.9453 | 2.06% |
| 2019-05-15 | 0 | 7.290 | 7.280 | 7.300 | 7.210 | 7.450 | 1,783,000 | 13,047,630 | 7.3178 | 3.885 | 3.880 | 3.891 | 3.843 | 3.971 | 3,345,421 | 3.9001 | -1.62% |
| 2019-05-14 | 0 | 7.410 | 7.410 | 7.440 | 7.310 | 7.520 | 2,390,000 | 17,677,475 | 7.3964 | 3.949 | 3.949 | 3.965 | 3.896 | 4.008 | 4,484,327 | 3.9421 | -2.24% |
| 2019-05-10 | 0 | 7.580 | 7.580 | 7.610 | 7.280 | 7.640 | 2,480,000 | 18,592,400 | 7.4969 | 4.040 | 4.040 | 4.056 | 3.880 | 4.072 | 4,653,193 | 3.9956 | 3.98% |
| 2019-05-09 | 0 | 7.290 | 7.290 | 7.360 | 7.260 | 7.490 | 2,239,000 | 16,478,069 | 7.3596 | 3.885 | 3.885 | 3.923 | 3.869 | 3.992 | 4,201,008 | 3.9224 | -1.75% |
| 2019-05-08 | 0 | 7.420 | 7.420 | 7.450 | 7.410 | 7.600 | 2,895,000 | 21,628,230 | 7.4709 | 3.955 | 3.955 | 3.971 | 3.949 | 4.051 | 5,431,852 | 3.9817 | -2.37% |
| 2019-05-07 | 0 | 7.600 | 7.580 | 7.600 | 7.550 | 7.720 | 976,000 | 7,422,910 | 7.6054 | 4.051 | 4.040 | 4.051 | 4.024 | 4.115 | 1,831,257 | 4.0535 | -0.26% |
| 2019-05-06 | 0 | 7.620 | 7.600 | 7.620 | 7.470 | 7.630 | 2,386,000 | 18,008,150 | 7.5474 | 4.061 | 4.051 | 4.061 | 3.981 | 4.067 | 4,476,822 | 4.0225 | -0.13% |
| 2019-05-03 | 0 | 7.630 | 7.630 | 7.650 | 7.580 | 7.710 | 1,681,237 | 12,812,124 | 7.6207 | 4.067 | 4.067 | 4.077 | 4.040 | 4.109 | 3,154,484 | 4.0616 | -1.68% |
| 2019-05-02 | 0 | 7.760 | 7.730 | 7.760 | 7.730 | 7.870 | 514,492 | 3,999,975 | 7.7746 | 4.136 | 4.120 | 4.136 | 4.120 | 4.194 | 965,335 | 4.1436 | -1.02% |
| 2019-04-30 | 0 | 7.840 | 7.840 | 7.850 | 7.740 | 7.980 | 1,263,858 | 9,914,825 | 7.8449 | 4.178 | 4.178 | 4.184 | 4.125 | 4.253 | 2,371,361 | 4.1811 | -2.73% |
| 2019-04-29 | 0 | 8.060 | 8.020 | 8.060 | 7.600 | 8.080 | 2,338,000 | 18,397,558 | 7.8689 | 4.296 | 4.274 | 4.296 | 4.051 | 4.306 | 4,386,760 | 4.1939 | 4.54% |
| 2019-04-26 | 0 | 7.710 | 7.710 | 7.730 | 7.600 | 7.760 | 1,207,000 | 9,266,310 | 7.6771 | 4.109 | 4.109 | 4.120 | 4.051 | 4.136 | 2,264,679 | 4.0917 | 0.78% |
| 2019-04-25 | 0 | 7.650 | 7.650 | 7.690 | 7.650 | 7.830 | 1,188,000 | 9,206,670 | 7.7497 | 4.077 | 4.077 | 4.099 | 4.077 | 4.173 | 2,229,030 | 4.1303 | -1.29% |
| 2019-04-24 | 0 | 7.750 | 7.750 | 7.780 | 7.720 | 7.840 | 1,302,000 | 10,111,920 | 7.7665 | 4.130 | 4.130 | 4.146 | 4.115 | 4.178 | 2,442,926 | 4.1393 | -0.64% |
| 2019-04-23 | 0 | 7.800 | 7.780 | 7.810 | 7.650 | 7.880 | 1,698,548 | 13,254,022 | 7.8031 | 4.157 | 4.146 | 4.162 | 4.077 | 4.200 | 3,186,964 | 4.1588 | 0.91% |
| 2019-04-18 | 0 | 7.730 | 7.710 | 7.730 | 7.660 | 7.880 | 2,896,000 | 22,396,867 | 7.7337 | 4.120 | 4.109 | 4.120 | 4.083 | 4.200 | 5,433,729 | 4.1218 | -1.53% |
| 2019-04-17 | 0 | 7.850 | 7.850 | 7.860 | 7.820 | 8.080 | 2,805,000 | 22,079,700 | 7.8716 | 4.184 | 4.184 | 4.189 | 4.168 | 4.306 | 5,262,987 | 4.1953 | -2.48% |
| 2019-04-16 | 0 | 8.050 | 8.040 | 8.050 | 7.840 | 8.090 | 3,496,000 | 27,902,228 | 7.9812 | 4.290 | 4.285 | 4.290 | 4.178 | 4.312 | 6,559,501 | 4.2537 | 1.77% |
| 2019-04-15 | 0 | 7.910 | 7.900 | 7.910 | 7.880 | 8.050 | 3,258,000 | 25,978,955 | 7.9739 | 4.216 | 4.210 | 4.216 | 4.200 | 4.290 | 6,112,945 | 4.2498 | -0.25% |
| 2019-04-12 | 0 | 7.930 | 7.930 | 7.960 | 7.870 | 8.160 | 3,910,000 | 31,000,360 | 7.9285 | 4.226 | 4.226 | 4.242 | 4.194 | 4.349 | 7,336,284 | 4.2256 | -1.98% |
| 2019-04-11 | 0 | 8.090 | 8.090 | 8.150 | 8.070 | 8.200 | 3,559,652 | 28,889,805 | 8.1159 | 4.312 | 4.312 | 4.344 | 4.301 | 4.370 | 6,678,931 | 4.3255 | -0.86% |
| 2019-04-10 | 0 | 8.160 | 8.160 | 8.170 | 8.050 | 8.260 | 1,578,854 | 12,862,919 | 8.1470 | 4.349 | 4.349 | 4.354 | 4.290 | 4.402 | 2,962,384 | 4.3421 | -1.21% |
| 2019-04-09 | 0 | 8.260 | 8.260 | 8.270 | 8.030 | 8.280 | 1,898,000 | 15,482,145 | 8.1571 | 4.402 | 4.402 | 4.408 | 4.280 | 4.413 | 3,561,194 | 4.3475 | 0.00% |
| 2019-04-08 | 0 | 8.260 | 8.250 | 8.260 | 8.160 | 8.380 | 2,776,000 | 22,980,395 | 8.2782 | 4.402 | 4.397 | 4.402 | 4.349 | 4.466 | 5,208,574 | 4.4120 | -0.96% |
| 2019-04-04 | 0 | 8.340 | 8.300 | 8.340 | 8.160 | 8.340 | 2,032,000 | 16,811,680 | 8.2735 | 4.445 | 4.424 | 4.445 | 4.349 | 4.445 | 3,812,616 | 4.4095 | 1.46% |
| 2019-04-03 | 0 | 8.220 | 8.220 | 8.260 | 7.970 | 8.280 | 2,813,000 | 22,890,470 | 8.1374 | 4.381 | 4.381 | 4.402 | 4.248 | 4.413 | 5,277,997 | 4.3370 | 0.37% |
| 2019-04-02 | 0 | 8.190 | 8.190 | 8.200 | 7.900 | 8.240 | 2,543,500 | 20,646,350 | 8.1173 | 4.365 | 4.365 | 4.370 | 4.210 | 4.392 | 4,772,337 | 4.3263 | 4.87% |
| 2019-04-01 | 0 | 7.810 | 7.810 | 7.830 | 7.780 | 7.980 | 2,224,000 | 17,589,265 | 7.9088 | 4.162 | 4.162 | 4.173 | 4.146 | 4.253 | 4,172,863 | 4.2152 | -0.64% |
| 2019-03-29 | 0 | 7.860 | 7.860 | 7.890 | 7.610 | 7.940 | 1,208,000 | 9,468,440 | 7.8381 | 4.189 | 4.189 | 4.205 | 4.056 | 4.232 | 2,266,555 | 4.1775 | 1.68% |
| 2019-03-28 | 0 | 7.730 | 7.730 | 7.780 | 7.630 | 7.900 | 881,000 | 6,886,970 | 7.8172 | 4.120 | 4.120 | 4.146 | 4.067 | 4.210 | 1,653,009 | 4.1663 | -0.26% |
| 2019-03-27 | 0 | 7.750 | 7.750 | 7.820 | 7.730 | 7.860 | 863,000 | 6,735,440 | 7.8047 | 4.130 | 4.130 | 4.168 | 4.120 | 4.189 | 1,619,236 | 4.1596 | 0.26% |
| 2019-03-26 | 0 | 7.730 | 7.730 | 7.750 | 7.720 | 7.820 | 973,600 | 7,544,634 | 7.7492 | 4.120 | 4.120 | 4.130 | 4.115 | 4.168 | 1,826,754 | 4.1301 | 0.78% |
| 2019-03-25 | 0 | 7.670 | 7.670 | 7.730 | 7.460 | 7.810 | 1,563,400 | 11,933,389 | 7.6330 | 4.088 | 4.088 | 4.120 | 3.976 | 4.162 | 2,933,388 | 4.0681 | -0.90% |
| 2019-03-22 | 0 | 7.740 | 7.740 | 7.770 | 7.710 | 8.050 | 2,554,000 | 19,872,010 | 7.7807 | 4.125 | 4.125 | 4.141 | 4.109 | 4.290 | 4,792,038 | 4.1469 | -2.76% |
| 2019-03-21 | 0 | 7.960 | 7.960 | 8.000 | 7.840 | 8.030 | 1,376,000 | 10,983,250 | 7.9820 | 4.242 | 4.242 | 4.264 | 4.178 | 4.280 | 2,581,772 | 4.2542 | 1.53% |
| 2019-03-20 | 0 | 7.840 | 7.840 | 7.880 | 7.830 | 8.160 | 2,539,000 | 20,136,645 | 7.9309 | 4.178 | 4.178 | 4.200 | 4.173 | 4.349 | 4,763,894 | 4.2269 | -3.57% |
| 2019-03-19 | 0 | 8.130 | 8.130 | 8.140 | 8.110 | 8.360 | 974,000 | 7,970,285 | 8.1830 | 4.333 | 4.333 | 4.338 | 4.322 | 4.456 | 1,827,504 | 4.3613 | -2.28% |
| 2019-03-18 | 0 | 8.320 | 8.290 | 8.320 | 8.160 | 8.350 | 794,000 | 6,572,350 | 8.2775 | 4.434 | 4.418 | 4.434 | 4.349 | 4.450 | 1,489,772 | 4.4116 | 1.46% |
| 2019-03-15 | 0 | 8.200 | 8.200 | 8.230 | 8.070 | 8.260 | 1,148,720 | 9,436,800 | 8.2151 | 4.370 | 4.370 | 4.386 | 4.301 | 4.402 | 2,155,329 | 4.3784 | 0.99% |
| 2019-03-14 | 0 | 8.120 | 8.120 | 8.130 | 8.070 | 8.310 | 1,235,640 | 10,119,716 | 8.1899 | 4.328 | 4.328 | 4.333 | 4.301 | 4.429 | 2,318,416 | 4.3649 | -0.98% |
| 2019-03-13 | 0 | 8.200 | 8.200 | 8.210 | 7.920 | 8.220 | 1,967,640 | 15,877,925 | 8.0695 | 4.370 | 4.370 | 4.376 | 4.221 | 4.381 | 3,691,858 | 4.3008 | 1.11% |
| 2019-03-12 | 0 | 8.110 | 8.110 | 8.170 | 8.040 | 8.300 | 1,410,000 | 11,498,190 | 8.1547 | 4.322 | 4.322 | 4.354 | 4.285 | 4.424 | 2,645,565 | 4.3462 | 0.12% |
| 2019-03-11 | 0 | 8.100 | 8.090 | 8.100 | 7.820 | 8.160 | 3,298,000 | 26,324,240 | 7.9819 | 4.317 | 4.312 | 4.317 | 4.168 | 4.349 | 6,187,996 | 4.2541 | -0.12% |
| 2019-03-08 | 0 | 8.110 | 8.100 | 8.150 | 8.110 | 8.510 | 2,213,000 | 18,226,665 | 8.2362 | 4.322 | 4.317 | 4.344 | 4.322 | 4.536 | 4,152,224 | 4.3896 | -5.26% |
| 2019-03-07 | 0 | 8.560 | 8.540 | 8.560 | 8.540 | 8.850 | 2,237,000 | 19,514,610 | 8.7236 | 4.562 | 4.552 | 4.562 | 4.552 | 4.717 | 4,197,255 | 4.6494 | -1.38% |
| 2019-03-06 | 0 | 8.680 | 8.670 | 8.700 | 8.360 | 8.710 | 4,143,360 | 35,431,283 | 8.5513 | 4.626 | 4.621 | 4.637 | 4.456 | 4.642 | 7,774,135 | 4.5576 | 1.88% |
| 2019-03-05 | 0 | 8.520 | 8.520 | 8.560 | 8.240 | 8.570 | 1,872,000 | 15,855,445 | 8.4698 | 4.541 | 4.541 | 4.562 | 4.392 | 4.568 | 3,512,410 | 4.5141 | 2.65% |
| 2019-03-04 | 0 | 8.300 | 8.290 | 8.300 | 8.250 | 8.440 | 1,784,000 | 14,860,790 | 8.3300 | 4.424 | 4.418 | 4.424 | 4.397 | 4.498 | 3,347,297 | 4.4396 | 1.34% |
| 2019-03-01 | 0 | 8.190 | 8.190 | 8.230 | 8.130 | 8.360 | 3,016,000 | 24,771,885 | 8.2135 | 4.365 | 4.365 | 4.386 | 4.333 | 4.456 | 5,658,883 | 4.3775 | -0.36% |
| 2019-02-28 | 0 | 8.220 | 8.220 | 8.240 | 8.120 | 8.320 | 2,031,000 | 16,708,001 | 8.2265 | 4.381 | 4.381 | 4.392 | 4.328 | 4.434 | 3,810,740 | 4.3845 | -1.20% |
| 2019-02-27 | 0 | 8.320 | 8.300 | 8.340 | 8.300 | 8.630 | 1,576,000 | 13,202,700 | 8.3773 | 4.434 | 4.424 | 4.445 | 4.424 | 4.600 | 2,957,029 | 4.4649 | -2.46% |
| 2019-02-26 | 0 | 8.530 | 8.530 | 8.540 | 8.410 | 8.680 | 2,032,000 | 17,337,060 | 8.5320 | 4.546 | 4.546 | 4.552 | 4.482 | 4.626 | 3,812,616 | 4.5473 | 1.07% |
| 2019-02-25 | 0 | 8.440 | 8.440 | 8.450 | 8.320 | 8.500 | 1,758,172 | 14,767,241 | 8.3992 | 4.498 | 4.498 | 4.504 | 4.434 | 4.530 | 3,298,836 | 4.4765 | 2.06% |
| 2019-02-22 | 0 | 8.270 | 8.270 | 8.330 | 8.180 | 8.340 | 2,032,016 | 16,770,438 | 8.2531 | 4.408 | 4.408 | 4.440 | 4.360 | 4.445 | 3,812,646 | 4.3986 | -0.72% |
| 2019-02-21 | 0 | 8.330 | 8.330 | 8.340 | 8.300 | 8.540 | 2,129,000 | 17,807,245 | 8.3641 | 4.440 | 4.440 | 4.445 | 4.424 | 4.552 | 3,994,616 | 4.4578 | -2.46% |
| 2019-02-20 | 0 | 8.540 | 8.540 | 8.550 | 8.500 | 8.590 | 994,000 | 8,485,020 | 8.5362 | 4.552 | 4.552 | 4.557 | 4.530 | 4.578 | 1,865,030 | 4.5495 | 0.00% |
| 2019-02-19 | 0 | 8.540 | 8.530 | 8.540 | 8.510 | 8.640 | 1,247,000 | 10,688,960 | 8.5717 | 4.552 | 4.546 | 4.552 | 4.536 | 4.605 | 2,339,731 | 4.5685 | -0.70% |
| 2019-02-18 | 0 | 8.600 | 8.600 | 8.610 | 8.560 | 8.680 | 411,000 | 3,542,240 | 8.6186 | 4.584 | 4.584 | 4.589 | 4.562 | 4.626 | 771,154 | 4.5934 | 0.82% |
| 2019-02-15 | 0 | 8.530 | 8.530 | 8.560 | 8.510 | 8.720 | 628,000 | 5,385,080 | 8.5750 | 4.546 | 4.546 | 4.562 | 4.536 | 4.647 | 1,178,309 | 4.5702 | -2.07% |
| 2019-02-14 | 0 | 8.710 | 8.710 | 8.730 | 8.710 | 8.960 | 1,098,000 | 9,630,700 | 8.7711 | 4.642 | 4.642 | 4.653 | 4.642 | 4.775 | 2,060,164 | 4.6747 | -1.25% |
| 2019-02-13 | 0 | 8.820 | 8.800 | 8.860 | 8.710 | 8.920 | 938,560 | 8,261,254 | 8.8021 | 4.701 | 4.690 | 4.722 | 4.642 | 4.754 | 1,761,008 | 4.6912 | -0.11% |
| 2019-02-12 | 0 | 8.830 | 8.830 | 8.840 | 8.530 | 8.890 | 1,456,560 | 12,787,190 | 8.7790 | 4.706 | 4.706 | 4.711 | 4.546 | 4.738 | 2,732,925 | 4.6789 | 4.00% |
| 2019-02-11 | 0 | 8.490 | 8.490 | 8.500 | 8.410 | 8.670 | 884,000 | 7,517,670 | 8.5042 | 4.525 | 4.525 | 4.530 | 4.482 | 4.621 | 1,658,638 | 4.5324 | -1.85% |
| 2019-02-08 | 0 | 8.650 | 8.630 | 8.650 | 8.310 | 8.740 | 1,274,344 | 10,788,075 | 8.4656 | 4.610 | 4.600 | 4.610 | 4.429 | 4.658 | 2,391,036 | 4.5119 | 0.82% |
| 2019-02-04 | 0 | 8.580 | 8.560 | 8.580 | 8.530 | 8.900 | 719,000 | 6,195,828 | 8.6173 | 4.573 | 4.562 | 4.573 | 4.546 | 4.743 | 1,349,051 | 4.5927 | -2.72% |
| 2019-02-01 | 0 | 8.820 | 8.780 | 8.850 | 8.700 | 9.290 | 1,137,000 | 10,031,710 | 8.8230 | 4.701 | 4.679 | 4.717 | 4.637 | 4.951 | 2,133,339 | 4.7024 | -3.71% |
| 2019-01-31 | 0 | 9.160 | 9.150 | 9.160 | 9.150 | 9.350 | 290,000 | 2,675,770 | 9.2268 | 4.882 | 4.877 | 4.882 | 4.877 | 4.983 | 544,123 | 4.9176 | -1.51% |
| 2019-01-30 | 0 | 9.300 | 9.250 | 9.300 | 9.020 | 9.310 | 360,000 | 3,334,110 | 9.2614 | 4.957 | 4.930 | 4.957 | 4.807 | 4.962 | 675,464 | 4.9360 | 3.45% |
| 2019-01-29 | 0 | 8.990 | 8.930 | 8.990 | 8.970 | 9.350 | 741,000 | 6,735,110 | 9.0892 | 4.791 | 4.759 | 4.791 | 4.781 | 4.983 | 1,390,329 | 4.8443 | -3.12% |
| 2019-01-28 | 0 | 9.280 | 9.230 | 9.280 | 8.920 | 9.620 | 682,000 | 6,405,505 | 9.3922 | 4.946 | 4.919 | 4.946 | 4.754 | 5.127 | 1,279,628 | 5.0058 | -2.42% |
| 2019-01-25 | 0 | 9.510 | 9.500 | 9.510 | 9.110 | 9.580 | 944,048 | 8,877,403 | 9.4036 | 5.069 | 5.063 | 5.069 | 4.855 | 5.106 | 1,771,305 | 5.0118 | 2.81% |
| 2019-01-24 | 0 | 9.250 | 9.240 | 9.250 | 8.980 | 9.310 | 753,000 | 6,941,490 | 9.2184 | 4.930 | 4.925 | 4.930 | 4.786 | 4.962 | 1,412,845 | 4.9131 | 0.54% |
| 2019-01-23 | 0 | 9.200 | 9.200 | 9.210 | 8.710 | 9.220 | 1,388,000 | 12,590,825 | 9.0712 | 4.903 | 4.903 | 4.909 | 4.642 | 4.914 | 2,604,287 | 4.8347 | 0.11% |
| 2019-01-22 | 0 | 9.190 | 9.170 | 9.190 | 8.780 | 9.190 | 601,000 | 5,438,960 | 9.0499 | 4.898 | 4.887 | 4.898 | 4.679 | 4.898 | 1,127,649 | 4.8233 | 1.55% |
| 2019-01-21 | 0 | 9.050 | 9.050 | 9.070 | 9.030 | 9.130 | 427,880 | 3,887,055 | 9.0845 | 4.823 | 4.823 | 4.834 | 4.813 | 4.866 | 802,826 | 4.8417 | 0.89% |
| 2019-01-18 | 0 | 8.970 | 8.970 | 9.040 | 8.840 | 9.030 | 964,000 | 8,634,790 | 8.9573 | 4.781 | 4.781 | 4.818 | 4.711 | 4.813 | 1,808,741 | 4.7739 | 1.59% |
| 2019-01-17 | 0 | 8.830 | 8.820 | 8.830 | 8.510 | 8.980 | 984,000 | 8,733,630 | 8.8756 | 4.706 | 4.701 | 4.706 | 4.536 | 4.786 | 1,846,267 | 4.7304 | -0.11% |
| 2019-01-16 | 0 | 8.840 | 8.800 | 8.840 | 8.370 | 8.860 | 1,801,000 | 15,716,739 | 8.7267 | 4.711 | 4.690 | 4.711 | 4.461 | 4.722 | 3,379,194 | 4.6510 | 5.11% |
| 2019-01-15 | 0 | 8.410 | 8.370 | 8.410 | 8.130 | 8.410 | 1,231,000 | 10,247,727 | 8.3247 | 4.482 | 4.461 | 4.482 | 4.333 | 4.482 | 2,309,710 | 4.4368 | 3.70% |
| 2019-01-14 | 0 | 8.110 | 8.110 | 8.160 | 7.920 | 8.420 | 800,000 | 6,468,012 | 8.0850 | 4.322 | 4.322 | 4.349 | 4.221 | 4.488 | 1,501,030 | 4.3090 | -0.25% |
| 2019-01-11 | 0 | 8.130 | 8.100 | 8.130 | 7.730 | 8.130 | 1,352,000 | 10,809,090 | 7.9949 | 4.333 | 4.317 | 4.333 | 4.120 | 4.333 | 2,536,741 | 4.2610 | 1.63% |
| 2019-01-10 | 0 | 8.000 | 7.980 | 8.040 | 7.830 | 8.160 | 1,777,000 | 14,291,269 | 8.0424 | 4.264 | 4.253 | 4.285 | 4.173 | 4.349 | 3,334,163 | 4.2863 | -1.84% |
| 2019-01-09 | 0 | 8.150 | 8.140 | 8.150 | 7.970 | 8.160 | 1,407,000 | 11,439,678 | 8.1305 | 4.344 | 4.338 | 4.344 | 4.248 | 4.349 | 2,639,937 | 4.3333 | 1.75% |
| 2019-01-08 | 0 | 8.010 | 7.980 | 8.010 | 7.910 | 8.110 | 968,000 | 7,777,167 | 8.0343 | 4.269 | 4.253 | 4.269 | 4.216 | 4.322 | 1,816,246 | 4.2820 | -0.50% |
| 2019-01-07 | 0 | 8.050 | 8.030 | 8.080 | 7.610 | 8.250 | 650,000 | 5,215,470 | 8.0238 | 4.290 | 4.280 | 4.306 | 4.056 | 4.397 | 1,219,587 | 4.2764 | 3.34% |
| 2019-01-04 | 0 | 7.790 | 7.790 | 7.860 | 7.390 | 7.940 | 682,000 | 5,308,164 | 7.7832 | 4.152 | 4.152 | 4.189 | 3.939 | 4.232 | 1,279,628 | 4.1482 | 3.73% |
| 2019-01-03 | 0 | 7.510 | 7.450 | 7.530 | 7.430 | 7.700 | 686,000 | 5,168,000 | 7.5335 | 4.003 | 3.971 | 4.013 | 3.960 | 4.104 | 1,287,133 | 4.0151 | -1.31% |
| 2019-01-02 | 0 | 7.610 | 7.610 | 7.640 | 7.510 | 7.740 | 366,000 | 2,795,680 | 7.6385 | 4.056 | 4.056 | 4.072 | 4.003 | 4.125 | 686,721 | 4.0711 | 0.00% |
| 2018-12-31 | 0 | 7.610 | 7.610 | 7.800 | 7.600 | 7.820 | 104,365 | 804,736 | 7.7108 | 4.056 | 4.056 | 4.157 | 4.051 | 4.168 | 195,819 | 4.1096 | -2.19% |
| 2018-12-28 | 0 | 7.780 | 7.780 | 7.860 | 7.570 | 7.850 | 355,000 | 2,729,770 | 7.6895 | 4.146 | 4.146 | 4.189 | 4.035 | 4.184 | 666,082 | 4.0982 | 1.04% |
| 2018-12-27 | 0 | 7.700 | 7.650 | 7.700 | 7.660 | 8.290 | 636,000 | 4,977,515 | 7.8263 | 4.104 | 4.077 | 4.104 | 4.083 | 4.418 | 1,193,319 | 4.1712 | -2.16% |
| 2018-12-24 | 0 | 7.870 | 7.870 | 7.900 | 7.850 | 7.940 | 72,000 | 567,524 | 7.8823 | 4.194 | 4.194 | 4.210 | 4.184 | 4.232 | 135,093 | 4.2010 | 0.13% |
| 2018-12-21 | 0 | 7.860 | 7.860 | 7.930 | 7.850 | 8.020 | 732,000 | 5,792,010 | 7.9126 | 4.189 | 4.189 | 4.226 | 4.184 | 4.274 | 1,373,442 | 4.2171 | -1.63% |
| 2018-12-20 | 0 | 7.990 | 7.910 | 7.990 | 7.820 | 8.280 | 929,000 | 7,420,410 | 7.9875 | 4.258 | 4.216 | 4.258 | 4.168 | 4.413 | 1,743,071 | 4.2571 | -4.08% |
| 2018-12-19 | 0 | 8.330 | 8.320 | 8.330 | 8.120 | 8.570 | 1,142,000 | 9,465,250 | 8.2883 | 4.440 | 4.434 | 4.440 | 4.328 | 4.568 | 2,142,720 | 4.4174 | 4.00% |
| 2018-12-18 | 0 | 8.010 | 8.010 | 8.050 | 7.980 | 8.400 | 1,942,000 | 15,725,368 | 8.0975 | 4.269 | 4.269 | 4.290 | 4.253 | 4.477 | 3,643,750 | 4.3157 | -3.96% |
| 2018-12-17 | 0 | 8.340 | 8.290 | 8.340 | 8.250 | 8.910 | 967,000 | 8,129,980 | 8.4074 | 4.445 | 4.418 | 4.445 | 4.397 | 4.749 | 1,814,370 | 4.4809 | -6.29% |
| 2018-12-14 | 0 | 8.900 | 8.900 | 8.910 | 8.850 | 9.670 | 1,153,000 | 10,496,478 | 9.1036 | 4.743 | 4.743 | 4.749 | 4.717 | 5.154 | 2,163,360 | 4.8519 | -7.58% |
| 2018-12-13 | 0 | 9.630 | 9.590 | 9.630 | 9.550 | 9.760 | 836,000 | 8,055,210 | 9.6354 | 5.132 | 5.111 | 5.132 | 5.090 | 5.202 | 1,568,576 | 5.1354 | -0.72% |
| 2018-12-12 | 0 | 9.700 | 9.700 | 9.710 | 9.520 | 9.750 | 846,756 | 8,183,515 | 9.6645 | 5.170 | 5.170 | 5.175 | 5.074 | 5.196 | 1,588,758 | 5.1509 | 0.52% |
| 2018-12-11 | 0 | 9.650 | 9.610 | 9.650 | 9.500 | 9.800 | 1,478,000 | 14,226,929 | 9.6258 | 5.143 | 5.122 | 5.143 | 5.063 | 5.223 | 2,773,153 | 5.1302 | -2.53% |
| 2018-12-10 | 0 | 9.900 | 9.870 | 9.930 | 9.700 | 9.950 | 478,000 | 4,714,730 | 9.8635 | 5.276 | 5.260 | 5.292 | 5.170 | 5.303 | 896,865 | 5.2569 | 0.41% |
| 2018-12-07 | 0 | 9.860 | 9.860 | 9.890 | 9.530 | 9.920 | 931,000 | 9,087,885 | 9.7614 | 5.255 | 5.255 | 5.271 | 5.079 | 5.287 | 1,746,824 | 5.2025 | 2.49% |
| 2018-12-06 | 0 | 9.620 | 9.610 | 9.620 | 9.610 | 9.990 | 2,850,000 | 27,619,920 | 9.6912 | 5.127 | 5.122 | 5.127 | 5.122 | 5.324 | 5,347,419 | 5.1651 | -3.51% |
| 2018-12-05 | 0 | 9.970 | 9.940 | 9.970 | 9.800 | 10.06 | 307,000 | 3,063,710 | 9.9795 | 5.314 | 5.298 | 5.314 | 5.223 | 5.362 | 576,020 | 5.3188 | 0.10% |
| 2018-12-04 | 0 | 9.960 | 9.930 | 9.960 | 9.850 | 10.14 | 713,000 | 7,107,087 | 9.9679 | 5.308 | 5.292 | 5.308 | 5.250 | 5.404 | 1,337,793 | 5.3125 | -0.99% |
| 2018-12-03 | 0 | 10.06 | 9.930 | 10.08 | 9.830 | 10.14 | 637,000 | 6,385,027 | 10.024 | 5.362 | 5.292 | 5.372 | 5.239 | 5.404 | 1,195,195 | 5.3422 | 3.18% |
| 2018-11-30 | 0 | 9.750 | 9.750 | 9.830 | 9.750 | 10.08 | 756,000 | 7,492,700 | 9.9110 | 5.196 | 5.196 | 5.239 | 5.196 | 5.372 | 1,418,473 | 5.2822 | -1.02% |
| 2018-11-29 | 0 | 9.850 | 9.850 | 9.980 | 9.620 | 9.980 | 1,508,000 | 14,763,810 | 9.7903 | 5.250 | 5.250 | 5.319 | 5.127 | 5.319 | 2,829,442 | 5.2179 | -0.51% |
| 2018-11-28 | 0 | 9.900 | 9.890 | 9.900 | 9.730 | 9.950 | 815,737 | 8,042,757 | 9.8595 | 5.276 | 5.271 | 5.276 | 5.186 | 5.303 | 1,530,557 | 5.2548 | 1.02% |
| 2018-11-27 | 0 | 9.800 | 9.750 | 9.820 | 9.710 | 9.950 | 329,000 | 3,233,778 | 9.8291 | 5.223 | 5.196 | 5.234 | 5.175 | 5.303 | 617,299 | 5.2386 | -1.61% |
| 2018-11-26 | 0 | 9.960 | 9.860 | 9.970 | 9.840 | 10.06 | 430,000 | 4,261,040 | 9.9094 | 5.308 | 5.255 | 5.314 | 5.244 | 5.362 | 806,804 | 5.2814 | -0.40% |
| 2018-11-23 | 0 | 10.00 | 10.00 | 10.02 | 9.720 | 10.04 | 758,000 | 7,490,560 | 9.8820 | 5.330 | 5.330 | 5.340 | 5.180 | 5.351 | 1,422,226 | 5.2668 | 0.10% |
| 2018-11-22 | 0 | 9.990 | 9.860 | 9.990 | 9.850 | 10.10 | 238,036 | 2,373,287 | 9.9703 | 5.324 | 5.255 | 5.324 | 5.250 | 5.383 | 446,624 | 5.3138 | -0.30% |
| 2018-11-21 | 0 | 10.02 | 10.00 | 10.02 | 9.740 | 10.10 | 802,000 | 8,010,730 | 9.9884 | 5.340 | 5.330 | 5.340 | 5.191 | 5.383 | 1,504,783 | 5.3235 | 0.00% |
| 2018-11-20 | 0 | 10.02 | 10.00 | 10.02 | 9.680 | 10.08 | 1,414,000 | 13,930,070 | 9.8515 | 5.340 | 5.330 | 5.340 | 5.159 | 5.372 | 2,653,071 | 5.2505 | 0.00% |
| 2018-11-19 | 0 | 10.02 | 10.00 | 10.02 | 9.810 | 10.10 | 568,000 | 5,671,610 | 9.9852 | 5.340 | 5.330 | 5.340 | 5.228 | 5.383 | 1,065,731 | 5.3218 | 0.20% |
| 2018-11-16 | 0 | 10.00 | 9.910 | 10.00 | 9.810 | 10.28 | 536,000 | 5,334,910 | 9.9532 | 5.330 | 5.282 | 5.330 | 5.228 | 5.479 | 1,005,690 | 5.3047 | -0.99% |
| 2018-11-15 | 0 | 10.10 | 10.02 | 10.10 | 9.580 | 10.16 | 1,306,000 | 13,001,260 | 9.9550 | 5.383 | 5.340 | 5.383 | 5.106 | 5.415 | 2,450,432 | 5.3057 | 4.34% |
| 2018-11-14 | 0 | 9.680 | 9.680 | 9.750 | 9.660 | 9.910 | 488,000 | 4,754,640 | 9.7431 | 5.159 | 5.159 | 5.196 | 5.148 | 5.282 | 915,628 | 5.1928 | -1.63% |
| 2018-11-13 | 0 | 9.840 | 9.830 | 9.840 | 9.660 | 9.930 | 522,000 | 5,116,370 | 9.8015 | 5.244 | 5.239 | 5.244 | 5.148 | 5.292 | 979,422 | 5.2239 | -0.81% |
| 2018-11-12 | 0 | 9.920 | 9.920 | 9.980 | 9.850 | 10.04 | 105,000 | 1,043,520 | 9.9383 | 5.287 | 5.287 | 5.319 | 5.250 | 5.351 | 197,010 | 5.2968 | -0.80% |
| 2018-11-09 | 0 | 10.00 | 10.00 | 10.08 | 9.720 | 10.04 | 1,281,000 | 12,728,030 | 9.9360 | 5.330 | 5.330 | 5.372 | 5.180 | 5.351 | 2,403,524 | 5.2956 | 0.00% |
| 2018-11-08 | 0 | 10.00 | 10.00 | 10.02 | 9.890 | 10.08 | 1,248,000 | 12,499,730 | 10.016 | 5.330 | 5.330 | 5.340 | 5.271 | 5.372 | 2,341,607 | 5.3381 | -0.99% |
| 2018-11-07 | 0 | 10.10 | 10.00 | 10.10 | 9.980 | 10.22 | 1,615,000 | 16,249,030 | 10.061 | 5.383 | 5.330 | 5.383 | 5.319 | 5.447 | 3,030,204 | 5.3624 | 0.80% |
| 2018-11-06 | 0 | 10.02 | 10.00 | 10.02 | 9.760 | 10.18 | 1,575,000 | 15,640,773 | 9.9306 | 5.340 | 5.330 | 5.340 | 5.202 | 5.426 | 2,955,153 | 5.2927 | -0.60% |
| 2018-11-05 | 0 | 10.08 | 10.00 | 10.08 | 9.570 | 10.14 | 1,349,000 | 13,422,500 | 9.9500 | 5.372 | 5.330 | 5.372 | 5.100 | 5.404 | 2,531,112 | 5.3030 | 2.02% |
| 2018-11-02 | 0 | 9.880 | 9.860 | 9.880 | 9.610 | 10.10 | 2,035,229 | 20,157,565 | 9.9043 | 5.266 | 5.255 | 5.266 | 5.122 | 5.383 | 3,818,675 | 5.2787 | 3.24% |
| 2018-11-01 | 0 | 9.570 | 9.500 | 9.570 | 9.120 | 9.590 | 2,132,643 | 20,088,694 | 9.4196 | 5.100 | 5.063 | 5.100 | 4.861 | 5.111 | 4,001,451 | 5.0204 | 4.82% |
| 2018-10-31 | 0 | 9.130 | 9.130 | 9.140 | 9.130 | 9.950 | 2,692,400 | 25,587,646 | 9.5037 | 4.866 | 4.866 | 4.871 | 4.866 | 5.303 | 5,051,717 | 5.0651 | -8.43% |
| 2018-10-30 | 0 | 9.970 | 9.900 | 9.970 | 9.730 | 10.06 | 1,573,000 | 15,582,830 | 9.9064 | 5.314 | 5.276 | 5.314 | 5.186 | 5.362 | 2,951,400 | 5.2798 | -0.89% |
| 2018-10-29 | 0 | 10.06 | 10.00 | 10.06 | 9.660 | 10.46 | 1,964,000 | 19,431,580 | 9.8939 | 5.362 | 5.330 | 5.362 | 5.148 | 5.575 | 3,685,029 | 5.2731 | -0.40% |
| 2018-10-26 | 0 | 10.10 | 10.00 | 10.10 | 9.600 | 10.14 | 1,909,000 | 18,817,620 | 9.8573 | 5.383 | 5.330 | 5.383 | 5.116 | 5.404 | 3,581,833 | 5.2536 | 0.80% |
| 2018-10-25 | 0 | 10.02 | 10.00 | 10.02 | 9.660 | 10.14 | 2,610,000 | 25,824,630 | 9.8945 | 5.340 | 5.330 | 5.340 | 5.148 | 5.404 | 4,897,110 | 5.2734 | -0.99% |
| 2018-10-24 | 0 | 10.12 | 10.12 | 10.14 | 10.12 | 10.82 | 768,000 | 7,938,000 | 10.336 | 5.394 | 5.394 | 5.404 | 5.394 | 5.767 | 1,440,989 | 5.5087 | -6.64% |
| 2018-10-23 | 0 | 10.84 | 10.72 | 10.84 | 10.70 | 11.40 | 1,764,000 | 19,308,430 | 10.946 | 5.777 | 5.713 | 5.777 | 5.703 | 6.076 | 3,309,771 | 5.8338 | -4.58% |
| 2018-10-22 | 0 | 11.36 | 11.22 | 11.38 | 10.38 | 11.38 | 1,058,323 | 11,706,681 | 11.062 | 6.055 | 5.980 | 6.065 | 5.532 | 6.065 | 1,985,718 | 5.8954 | 10.51% |
| 2018-10-19 | 0 | 10.28 | 10.26 | 10.28 | 10.16 | 10.60 | 2,436,000 | 25,058,871 | 10.287 | 5.479 | 5.468 | 5.479 | 5.415 | 5.649 | 4,570,636 | 5.4826 | 0.59% |
| 2018-10-18 | 0 | 10.22 | 10.20 | 10.22 | 10.04 | 10.60 | 1,738,000 | 17,774,050 | 10.227 | 5.447 | 5.436 | 5.447 | 5.351 | 5.649 | 3,260,988 | 5.4505 | 0.20% |
| 2018-10-16 | 0 | 10.20 | 10.18 | 10.20 | 10.08 | 10.28 | 1,446,000 | 14,743,980 | 10.196 | 5.436 | 5.426 | 5.436 | 5.372 | 5.479 | 2,713,112 | 5.4343 | 2.00% |
| 2018-10-15 | 0 | 10.00 | 10.00 | 10.02 | 9.650 | 10.42 | 1,685,000 | 16,809,890 | 9.9762 | 5.330 | 5.330 | 5.340 | 5.143 | 5.554 | 3,161,544 | 5.3170 | -0.99% |
| 2018-10-12 | 0 | 10.10 | 10.02 | 10.10 | 9.610 | 10.20 | 1,645,000 | 16,383,890 | 9.9598 | 5.383 | 5.340 | 5.383 | 5.122 | 5.436 | 3,086,493 | 5.3083 | 4.23% |
| 2018-10-11 | 0 | 9.690 | 9.670 | 9.700 | 9.610 | 10.26 | 1,173,000 | 11,553,810 | 9.8498 | 5.164 | 5.154 | 5.170 | 5.122 | 5.468 | 2,200,885 | 5.2496 | -4.44% |
| 2018-10-10 | 0 | 10.14 | 10.06 | 10.14 | 10.06 | 10.48 | 931,004 | 9,507,087 | 10.212 | 5.404 | 5.362 | 5.404 | 5.362 | 5.585 | 1,746,831 | 5.4425 | -0.78% |
| 2018-10-09 | 0 | 10.22 | 10.20 | 10.22 | 10.00 | 10.50 | 1,102,898 | 11,221,547 | 10.175 | 5.447 | 5.436 | 5.447 | 5.330 | 5.596 | 2,069,354 | 5.4227 | -1.29% |
| 2018-10-08 | 0 | 10.48 | 10.40 | 10.48 | 10.46 | 10.96 | 1,653,000 | 17,647,176 | 10.676 | 5.518 | 5.476 | 5.518 | 5.508 | 5.771 | 3,139,307 | 5.6214 | -2.24% |
| 2018-10-05 | 0 | 10.72 | 10.62 | 10.72 | 10.12 | 10.76 | 1,222,000 | 12,800,424 | 10.475 | 5.645 | 5.592 | 5.645 | 5.329 | 5.666 | 2,320,770 | 5.5156 | 4.48% |
| 2018-10-04 | 0 | 10.26 | 10.24 | 10.26 | 9.940 | 10.30 | 2,158,000 | 21,993,937 | 10.192 | 5.402 | 5.392 | 5.402 | 5.234 | 5.423 | 4,098,381 | 5.3665 | 0.00% |
| 2018-10-03 | 0 | 10.26 | 10.20 | 10.28 | 10.02 | 10.44 | 1,704,000 | 17,417,642 | 10.222 | 5.402 | 5.371 | 5.413 | 5.276 | 5.497 | 3,236,164 | 5.3822 | 0.20% |
| 2018-10-02 | 0 | 10.24 | 10.24 | 10.28 | 10.02 | 10.62 | 2,578,567 | 26,363,553 | 10.224 | 5.392 | 5.392 | 5.413 | 5.276 | 5.592 | 4,897,104 | 5.3835 | -4.30% |
| 2018-09-28 | 0 | 10.70 | 10.64 | 10.70 | 9.980 | 10.74 | 2,674,000 | 27,888,070 | 10.429 | 5.634 | 5.602 | 5.634 | 5.255 | 5.655 | 5,078,346 | 5.4916 | 5.52% |
| 2018-09-27 | 0 | 10.14 | 10.12 | 10.18 | 9.960 | 10.56 | 2,394,000 | 24,223,260 | 10.118 | 5.339 | 5.329 | 5.360 | 5.244 | 5.560 | 4,546,582 | 5.3278 | -2.31% |
| 2018-09-26 | 0 | 10.38 | 10.38 | 10.40 | 10.20 | 10.58 | 857,000 | 8,937,320 | 10.429 | 5.466 | 5.466 | 5.476 | 5.371 | 5.571 | 1,627,578 | 5.4912 | 1.96% |
| 2018-09-24 | 0 | 10.18 | 10.18 | 10.20 | 10.14 | 10.58 | 554,000 | 5,671,560 | 10.237 | 5.360 | 5.360 | 5.371 | 5.339 | 5.571 | 1,052,133 | 5.3905 | -5.57% |
| 2018-09-21 | 0 | 10.78 | 10.68 | 10.78 | 10.58 | 11.00 | 1,437,719 | 15,407,276 | 10.716 | 5.676 | 5.624 | 5.676 | 5.571 | 5.792 | 2,730,454 | 5.6428 | -1.64% |
| 2018-09-20 | 0 | 10.96 | 10.88 | 10.96 | 10.46 | 10.96 | 1,140,000 | 12,258,120 | 10.753 | 5.771 | 5.729 | 5.771 | 5.508 | 5.771 | 2,165,039 | 5.6618 | 3.59% |
| 2018-09-19 | 0 | 10.58 | 10.56 | 10.58 | 10.16 | 10.66 | 727,672 | 7,624,524 | 10.478 | 5.571 | 5.560 | 5.571 | 5.350 | 5.613 | 1,381,963 | 5.5172 | 4.13% |
| 2018-09-18 | 0 | 10.16 | 10.14 | 10.20 | 9.880 | 10.26 | 1,069,660 | 10,778,595 | 10.077 | 5.350 | 5.339 | 5.371 | 5.202 | 5.402 | 2,031,452 | 5.3059 | -0.20% |
| 2018-09-17 | 0 | 10.18 | 10.18 | 10.20 | 9.860 | 10.44 | 542,000 | 5,510,328 | 10.167 | 5.360 | 5.360 | 5.371 | 5.192 | 5.497 | 1,029,343 | 5.3532 | -3.05% |
| 2018-09-14 | 0 | 10.50 | 10.48 | 10.50 | 10.34 | 10.80 | 993,802 | 10,413,780 | 10.479 | 5.529 | 5.518 | 5.529 | 5.445 | 5.687 | 1,887,386 | 5.5176 | -1.87% |
| 2018-09-13 | 0 | 10.70 | 10.66 | 10.70 | 10.12 | 10.72 | 1,579,000 | 16,503,239 | 10.452 | 5.634 | 5.613 | 5.634 | 5.329 | 5.645 | 2,998,769 | 5.5033 | 2.29% |
| 2018-09-12 | 0 | 10.46 | 10.46 | 10.48 | 10.24 | 10.76 | 1,468,000 | 15,394,041 | 10.486 | 5.508 | 5.508 | 5.518 | 5.392 | 5.666 | 2,787,963 | 5.5216 | -0.19% |
| 2018-09-11 | 0 | 10.48 | 10.48 | 10.50 | 9.650 | 10.82 | 1,292,000 | 13,569,050 | 10.502 | 5.518 | 5.518 | 5.529 | 5.081 | 5.697 | 2,453,711 | 5.5300 | 3.35% |
| 2018-09-10 | 0 | 10.14 | 10.14 | 10.16 | 10.02 | 10.48 | 837,000 | 8,497,809 | 10.153 | 5.339 | 5.339 | 5.350 | 5.276 | 5.518 | 1,589,595 | 5.3459 | -4.16% |
| 2018-09-07 | 0 | 10.58 | 10.58 | 10.60 | 10.32 | 10.66 | 961,000 | 10,095,070 | 10.505 | 5.571 | 5.571 | 5.581 | 5.434 | 5.613 | 1,825,090 | 5.5313 | 0.38% |
| 2018-09-06 | 0 | 10.54 | 10.48 | 10.54 | 10.24 | 10.66 | 1,179,000 | 12,368,539 | 10.491 | 5.550 | 5.518 | 5.550 | 5.392 | 5.613 | 2,239,106 | 5.5239 | 2.93% |
| 2018-09-05 | 0 | 10.24 | 10.24 | 10.26 | 10.20 | 10.74 | 833,000 | 8,610,400 | 10.337 | 5.392 | 5.392 | 5.402 | 5.371 | 5.655 | 1,581,998 | 5.4427 | -3.76% |
| 2018-09-04 | 0 | 10.64 | 10.64 | 10.66 | 10.54 | 11.02 | 810,550 | 8,667,126 | 10.693 | 5.602 | 5.602 | 5.613 | 5.550 | 5.803 | 1,539,362 | 5.6303 | -0.93% |
| 2018-09-03 | 0 | 10.74 | 10.72 | 10.74 | 10.64 | 11.42 | 670,720 | 7,299,512 | 10.883 | 5.655 | 5.645 | 5.655 | 5.602 | 6.013 | 1,273,803 | 5.7305 | -3.07% |
| 2018-08-31 | 0 | 11.08 | 11.08 | 11.12 | 10.22 | 11.30 | 1,738,133 | 18,805,515 | 10.819 | 5.834 | 5.834 | 5.855 | 5.381 | 5.950 | 3,300,988 | 5.6969 | -0.54% |
| 2018-08-30 | 0 | 11.14 | 11.02 | 11.18 | 10.90 | 11.54 | 1,110,155 | 12,369,594 | 11.142 | 5.866 | 5.803 | 5.887 | 5.739 | 6.076 | 2,108,359 | 5.8669 | -2.79% |
| 2018-08-29 | 0 | 11.46 | 11.40 | 11.46 | 11.18 | 11.56 | 823,000 | 9,403,161 | 11.425 | 6.034 | 6.003 | 6.034 | 5.887 | 6.087 | 1,563,006 | 6.0161 | 0.53% |
| 2018-08-28 | 0 | 11.40 | 11.38 | 11.40 | 11.28 | 11.68 | 489,618 | 5,633,247 | 11.505 | 6.003 | 5.992 | 6.003 | 5.939 | 6.150 | 929,862 | 6.0582 | -2.06% |
| 2018-08-27 | 0 | 11.64 | 11.58 | 11.64 | 11.52 | 11.80 | 998,000 | 11,654,260 | 11.678 | 6.129 | 6.097 | 6.129 | 6.066 | 6.213 | 1,895,359 | 6.1488 | 0.00% |
| 2018-08-24 | 0 | 11.64 | 11.60 | 11.64 | 11.24 | 11.94 | 1,901,567 | 22,134,899 | 11.640 | 6.129 | 6.108 | 6.129 | 5.918 | 6.287 | 3,611,375 | 6.1292 | 0.34% |
| 2018-08-23 | 0 | 11.60 | 11.58 | 11.60 | 10.90 | 11.64 | 1,109,000 | 12,609,820 | 11.370 | 6.108 | 6.097 | 6.108 | 5.739 | 6.129 | 2,106,165 | 5.9871 | 0.69% |
| 2018-08-22 | 0 | 11.52 | 11.48 | 11.52 | 11.12 | 11.64 | 1,281,200 | 14,710,610 | 11.482 | 6.066 | 6.045 | 6.066 | 5.855 | 6.129 | 2,433,200 | 6.0458 | -0.52% |
| 2018-08-21 | 0 | 11.58 | 11.58 | 11.62 | 10.38 | 11.74 | 2,027,000 | 22,952,078 | 11.323 | 6.097 | 6.097 | 6.119 | 5.466 | 6.182 | 3,849,592 | 5.9622 | 5.46% |
| 2018-08-20 | 0 | 10.98 | 10.92 | 10.98 | 10.36 | 11.02 | 1,158,000 | 12,478,894 | 10.776 | 5.782 | 5.750 | 5.782 | 5.455 | 5.803 | 2,199,224 | 5.6742 | 3.00% |
| 2018-08-17 | 0 | 10.66 | 10.66 | 10.68 | 10.16 | 10.82 | 1,848,000 | 19,375,155 | 10.484 | 5.613 | 5.613 | 5.624 | 5.350 | 5.697 | 3,509,642 | 5.5205 | 2.30% |
| 2018-08-16 | 0 | 10.42 | 10.32 | 10.42 | 9.860 | 10.50 | 1,141,000 | 11,788,145 | 10.331 | 5.487 | 5.434 | 5.487 | 5.192 | 5.529 | 2,166,938 | 5.4400 | 3.37% |
| 2018-08-15 | 0 | 10.08 | 10.08 | 10.10 | 9.920 | 10.92 | 1,391,920 | 14,183,069 | 10.190 | 5.308 | 5.308 | 5.318 | 5.223 | 5.750 | 2,643,475 | 5.3653 | -6.49% |
| 2018-08-14 | 0 | 10.78 | 10.78 | 10.80 | 10.60 | 11.14 | 1,468,000 | 15,858,270 | 10.803 | 5.676 | 5.676 | 5.687 | 5.581 | 5.866 | 2,787,963 | 5.6881 | -0.74% |
| 2018-08-13 | 0 | 10.86 | 10.80 | 10.86 | 10.72 | 11.08 | 729,000 | 7,949,466 | 10.905 | 5.718 | 5.687 | 5.718 | 5.645 | 5.834 | 1,384,486 | 5.7418 | -3.21% |
| 2018-08-10 | 0 | 11.22 | 11.20 | 11.22 | 11.10 | 11.76 | 2,299,000 | 26,009,740 | 11.314 | 5.908 | 5.897 | 5.908 | 5.845 | 6.192 | 4,366,162 | 5.9571 | -4.43% |
| 2018-08-09 | 0 | 11.74 | 11.70 | 11.74 | 11.14 | 11.78 | 1,379,000 | 15,945,751 | 11.563 | 6.182 | 6.161 | 6.182 | 5.866 | 6.203 | 2,618,938 | 6.0886 | 3.16% |
| 2018-08-08 | 0 | 11.38 | 11.34 | 11.38 | 10.88 | 11.38 | 1,811,400 | 20,374,650 | 11.248 | 5.992 | 5.971 | 5.992 | 5.729 | 5.992 | 3,440,133 | 5.9226 | 4.60% |
| 2018-08-07 | 0 | 10.88 | 10.86 | 10.88 | 10.56 | 11.16 | 1,971,000 | 21,374,128 | 10.844 | 5.729 | 5.718 | 5.729 | 5.560 | 5.876 | 3,743,239 | 5.7101 | 0.93% |
| 2018-08-06 | 0 | 10.78 | 10.76 | 10.78 | 10.78 | 11.50 | 4,513,720 | 49,995,866 | 11.076 | 5.676 | 5.666 | 5.676 | 5.676 | 6.055 | 8,572,264 | 5.8323 | -3.06% |
| 2018-08-03 | 0 | 11.12 | 11.06 | 11.12 | 10.48 | 11.38 | 2,754,618 | 30,380,089 | 11.029 | 5.855 | 5.824 | 5.855 | 5.518 | 5.992 | 5,231,452 | 5.8072 | 5.70% |
| 2018-08-02 | 0 | 10.52 | 10.44 | 10.52 | 10.28 | 10.80 | 3,788,000 | 39,951,680 | 10.547 | 5.539 | 5.497 | 5.539 | 5.413 | 5.687 | 7,194,007 | 5.5535 | 0.19% |
| 2018-08-01 | 0 | 10.50 | 10.40 | 10.50 | 10.30 | 10.78 | 5,931,000 | 62,130,638 | 10.476 | 5.529 | 5.476 | 5.529 | 5.423 | 5.676 | 11,263,901 | 5.5159 | 6.28% |
| 2018-07-31 | 0 | 9.880 | 9.850 | 9.880 | 9.760 | 11.40 | 4,450,000 | 45,522,765 | 10.230 | 5.202 | 5.187 | 5.202 | 5.139 | 6.003 | 8,451,249 | 5.3865 | -13.94% |
| 2018-07-30 | 0 | 11.48 | 11.46 | 11.48 | 11.40 | 12.48 | 1,722,000 | 20,152,607 | 11.703 | 6.045 | 6.034 | 6.045 | 6.003 | 6.571 | 3,270,349 | 6.1622 | -7.87% |
| 2018-07-27 | 0 | 12.46 | 12.42 | 12.46 | 12.32 | 13.38 | 1,328,000 | 16,679,960 | 12.560 | 6.561 | 6.540 | 6.561 | 6.487 | 7.045 | 2,522,081 | 6.6136 | -3.86% |
| 2018-07-26 | 0 | 12.96 | 12.94 | 12.96 | 12.76 | 13.24 | 749,840 | 9,735,344 | 12.983 | 6.824 | 6.814 | 6.824 | 6.719 | 6.972 | 1,424,064 | 6.8363 | -0.15% |
| 2018-07-25 | 0 | 12.98 | 12.96 | 12.98 | 12.96 | 14.24 | 1,093,000 | 14,383,770 | 13.160 | 6.835 | 6.824 | 6.835 | 6.824 | 7.498 | 2,075,779 | 6.9293 | -1.37% |
| 2018-07-24 | 0 | 13.16 | 13.14 | 13.16 | 12.92 | 13.28 | 583,000 | 7,667,281 | 13.151 | 6.929 | 6.919 | 6.929 | 6.803 | 6.993 | 1,107,209 | 6.9249 | 0.00% |
| 2018-07-23 | 0 | 13.16 | 13.16 | 13.20 | 13.06 | 13.92 | 1,660,040 | 22,250,072 | 13.403 | 6.929 | 6.929 | 6.950 | 6.877 | 7.330 | 3,152,677 | 7.0575 | -5.73% |
| 2018-07-20 | 0 | 13.96 | 13.94 | 13.96 | 13.30 | 14.02 | 1,975,000 | 27,210,854 | 13.778 | 7.351 | 7.340 | 7.351 | 7.003 | 7.382 | 3,750,835 | 7.2546 | 2.95% |
| 2018-07-19 | 0 | 13.56 | 13.52 | 13.56 | 13.54 | 14.50 | 808,250 | 11,162,275 | 13.810 | 7.140 | 7.119 | 7.140 | 7.129 | 7.635 | 1,534,994 | 7.2719 | -1.31% |
| 2018-07-18 | 0 | 13.74 | 13.66 | 13.74 | 13.58 | 14.00 | 971,000 | 13,370,800 | 13.770 | 7.235 | 7.193 | 7.235 | 7.151 | 7.372 | 1,844,082 | 7.2507 | 0.44% |
| 2018-07-17 | 0 | 13.68 | 13.68 | 13.70 | 13.48 | 14.20 | 1,265,000 | 17,333,600 | 13.702 | 7.203 | 7.203 | 7.214 | 7.098 | 7.477 | 2,402,434 | 7.2150 | -2.15% |
| 2018-07-16 | 0 | 13.98 | 13.86 | 13.98 | 13.86 | 14.16 | 535,000 | 7,466,080 | 13.955 | 7.361 | 7.298 | 7.361 | 7.298 | 7.456 | 1,016,049 | 7.3481 | -0.99% |
| 2018-07-13 | 0 | 14.12 | 13.98 | 14.12 | 13.80 | 14.38 | 1,307,000 | 18,286,630 | 13.991 | 7.435 | 7.361 | 7.435 | 7.266 | 7.572 | 2,482,198 | 7.3671 | 0.71% |
| 2018-07-12 | 0 | 14.02 | 14.00 | 14.02 | 13.50 | 14.04 | 2,379,000 | 32,807,052 | 13.790 | 7.382 | 7.372 | 7.382 | 7.108 | 7.393 | 4,518,095 | 7.2613 | 2.49% |
| 2018-07-11 | 0 | 13.68 | 13.68 | 13.76 | 13.38 | 14.06 | 1,267,690 | 17,493,082 | 13.799 | 7.203 | 7.203 | 7.245 | 7.045 | 7.403 | 2,407,543 | 7.2659 | -2.70% |
| 2018-07-10 | 0 | 14.06 | 14.02 | 14.06 | 13.96 | 14.58 | 2,180,000 | 30,762,670 | 14.111 | 7.403 | 7.382 | 7.403 | 7.351 | 7.677 | 4,140,163 | 7.4303 | -3.17% |
| 2018-07-09 | 0 | 14.52 | 14.48 | 14.52 | 13.58 | 14.56 | 1,077,100 | 15,283,395 | 14.189 | 7.645 | 7.624 | 7.645 | 7.151 | 7.667 | 2,045,582 | 7.4714 | 5.22% |
| 2018-07-06 | 0 | 13.80 | 13.76 | 13.80 | 13.24 | 13.82 | 4,028,000 | 54,478,930 | 13.525 | 7.266 | 7.245 | 7.266 | 6.972 | 7.277 | 7,649,805 | 7.1216 | 2.99% |
| 2018-07-05 | 0 | 13.40 | 13.32 | 13.40 | 13.24 | 14.28 | 2,468,000 | 33,582,540 | 13.607 | 7.056 | 7.014 | 7.056 | 6.972 | 7.519 | 4,687,120 | 7.1649 | -3.18% |
| 2018-07-04 | 0 | 13.84 | 13.78 | 13.84 | 13.66 | 15.30 | 1,593,000 | 22,450,304 | 14.093 | 7.287 | 7.256 | 7.287 | 7.193 | 8.056 | 3,025,357 | 7.4207 | -8.59% |
| 2018-07-03 | 0 | 15.14 | 15.14 | 15.18 | 14.52 | 15.30 | 1,894,988 | 28,444,476 | 15.010 | 7.972 | 7.972 | 7.993 | 7.645 | 8.056 | 3,598,880 | 7.9037 | -1.30% |
| 2018-06-29 | 0 | 15.34 | 15.30 | 15.34 | 14.36 | 15.50 | 2,461,000 | 37,062,310 | 15.060 | 8.077 | 8.056 | 8.077 | 7.561 | 8.162 | 4,673,826 | 7.9298 | 6.68% |
| 2018-06-28 | 0 | 14.38 | 14.34 | 14.38 | 14.32 | 14.86 | 2,364,000 | 34,517,896 | 14.601 | 7.572 | 7.551 | 7.572 | 7.540 | 7.825 | 4,489,608 | 7.6884 | -4.89% |
| 2018-06-27 | 0 | 15.12 | 15.08 | 15.12 | 15.02 | 15.52 | 1,933,000 | 29,350,612 | 15.184 | 7.961 | 7.940 | 7.961 | 7.909 | 8.172 | 3,671,071 | 7.9951 | 0.27% |
| 2018-06-26 | 0 | 15.08 | 15.08 | 15.16 | 14.96 | 15.46 | 1,408,000 | 21,364,150 | 15.173 | 7.940 | 7.940 | 7.982 | 7.877 | 8.140 | 2,674,013 | 7.9895 | -2.71% |
| 2018-06-25 | 0 | 15.50 | 15.40 | 15.50 | 15.36 | 15.74 | 1,293,910 | 20,035,995 | 15.485 | 8.162 | 8.109 | 8.162 | 8.088 | 8.288 | 2,457,338 | 8.1535 | -0.51% |
| 2018-06-22 | 0 | 15.58 | 15.46 | 15.58 | 14.50 | 15.64 | 1,836,000 | 28,527,880 | 15.538 | 8.204 | 8.140 | 8.204 | 7.635 | 8.235 | 3,486,853 | 8.1816 | -0.13% |
| 2018-06-21 | 0 | 15.60 | 15.56 | 15.60 | 15.50 | 15.94 | 1,891,000 | 29,678,890 | 15.695 | 8.214 | 8.193 | 8.214 | 8.162 | 8.393 | 3,591,306 | 8.2641 | 0.65% |
| 2018-06-20 | 0 | 15.50 | 15.48 | 15.50 | 15.18 | 15.74 | 1,793,075 | 27,854,450 | 15.534 | 8.162 | 8.151 | 8.162 | 7.993 | 8.288 | 3,405,331 | 8.1797 | 2.11% |
| 2018-06-19 | 0 | 15.18 | 15.14 | 15.18 | 15.04 | 16.36 | 2,014,019 | 31,260,791 | 15.522 | 7.993 | 7.972 | 7.993 | 7.919 | 8.614 | 3,824,939 | 8.1729 | -6.99% |
| 2018-06-15 | 0 | 16.32 | 16.26 | 16.32 | 16.20 | 16.70 | 1,055,000 | 17,277,750 | 16.377 | 8.593 | 8.562 | 8.593 | 8.530 | 8.793 | 2,003,611 | 8.6233 | -1.92% |
| 2018-06-14 | 0 | 16.64 | 16.62 | 16.64 | 16.36 | 16.94 | 2,430,142 | 40,402,614 | 16.626 | 8.762 | 8.751 | 8.762 | 8.614 | 8.920 | 4,615,222 | 8.7542 | 1.46% |
| 2018-06-13 | 0 | 16.40 | 16.40 | 16.42 | 16.08 | 16.48 | 2,937,000 | 48,020,250 | 16.350 | 8.635 | 8.635 | 8.646 | 8.467 | 8.678 | 5,577,825 | 8.6091 | 1.36% |
| 2018-06-12 | 0 | 16.18 | 16.18 | 16.22 | 16.14 | 16.48 | 3,999,000 | 65,219,104 | 16.309 | 8.520 | 8.520 | 8.541 | 8.499 | 8.678 | 7,594,729 | 8.5874 | -0.98% |
| 2018-06-11 | 0 | 16.34 | 16.30 | 16.34 | 16.06 | 16.48 | 2,556,050 | 41,791,670 | 16.350 | 8.604 | 8.583 | 8.604 | 8.456 | 8.678 | 4,854,341 | 8.6091 | 0.12% |
| 2018-06-08 | 0 | 16.32 | 16.24 | 16.32 | 15.92 | 17.00 | 2,212,350 | 36,160,882 | 16.345 | 8.593 | 8.551 | 8.593 | 8.383 | 8.951 | 4,201,600 | 8.6065 | -2.86% |
| 2018-06-07 | 0 | 16.80 | 16.80 | 16.84 | 16.72 | 17.34 | 3,006,000 | 50,714,600 | 16.871 | 8.846 | 8.846 | 8.867 | 8.804 | 9.130 | 5,708,866 | 8.8835 | -2.33% |
| 2018-06-06 | 0 | 17.20 | 17.16 | 17.20 | 17.14 | 17.50 | 1,389,644 | 24,027,156 | 17.290 | 9.057 | 9.036 | 9.057 | 9.025 | 9.215 | 2,639,152 | 9.1041 | -0.46% |
| 2018-06-05 | 0 | 17.28 | 17.20 | 17.28 | 17.02 | 17.42 | 1,641,090 | 28,411,423 | 17.313 | 9.099 | 9.057 | 9.099 | 8.962 | 9.172 | 3,116,688 | 9.1159 | -0.58% |
| 2018-06-04 | 0 | 17.38 | 17.30 | 17.38 | 17.20 | 17.60 | 938,000 | 16,295,060 | 17.372 | 9.151 | 9.109 | 9.151 | 9.057 | 9.267 | 1,781,409 | 9.1473 | 1.81% |
| 2018-06-01 | 0 | 17.22 | 17.22 | 17.24 | 17.00 | 17.50 | 3,316,500 | 57,088,857 | 17.214 | 8.989 | 8.989 | 8.999 | 8.874 | 9.135 | 6,353,679 | 8.9852 | 0.82% |
| 2018-05-31 | 0 | 17.08 | 17.08 | 17.14 | 16.92 | 17.62 | 4,968,854 | 85,725,020 | 17.252 | 8.915 | 8.915 | 8.947 | 8.832 | 9.197 | 9,519,223 | 9.0055 | 1.07% |
| 2018-05-30 | 0 | 16.90 | 16.88 | 16.90 | 16.80 | 17.32 | 2,485,000 | 42,513,246 | 17.108 | 8.821 | 8.811 | 8.821 | 8.769 | 9.041 | 4,760,709 | 8.9300 | -2.54% |
| 2018-05-29 | 0 | 17.34 | 17.34 | 17.40 | 17.32 | 17.88 | 2,697,000 | 47,697,570 | 17.685 | 9.051 | 9.051 | 9.082 | 9.041 | 9.333 | 5,166,854 | 9.2315 | -0.69% |
| 2018-05-28 | 0 | 17.46 | 17.44 | 17.46 | 16.90 | 17.56 | 1,491,300 | 25,911,816 | 17.375 | 9.114 | 9.103 | 9.114 | 8.821 | 9.166 | 2,857,000 | 9.0696 | 1.51% |
| 2018-05-25 | 0 | 17.20 | 17.14 | 17.20 | 17.08 | 18.10 | 5,549,084 | 96,179,009 | 17.332 | 8.978 | 8.947 | 8.978 | 8.915 | 9.448 | 10,630,815 | 9.0472 | -4.97% |
| 2018-05-24 | 0 | 18.10 | 18.10 | 18.14 | 17.28 | 18.30 | 4,130,731 | 73,888,010 | 17.887 | 9.448 | 9.448 | 9.469 | 9.020 | 9.552 | 7,913,565 | 9.3369 | 4.75% |
| 2018-05-23 | 0 | 17.28 | 17.28 | 17.36 | 17.02 | 17.68 | 2,295,500 | 40,084,230 | 17.462 | 9.020 | 9.020 | 9.062 | 8.884 | 9.229 | 4,397,669 | 9.1149 | 0.35% |
| 2018-05-21 | 0 | 17.22 | 17.18 | 17.22 | 17.06 | 17.60 | 1,039,000 | 18,039,010 | 17.362 | 8.989 | 8.968 | 8.989 | 8.905 | 9.187 | 1,990,494 | 9.0626 | 0.58% |
| 2018-05-18 | 0 | 17.12 | 17.06 | 17.12 | 16.92 | 17.46 | 2,631,000 | 44,993,177 | 17.101 | 8.936 | 8.905 | 8.936 | 8.832 | 9.114 | 5,040,413 | 8.9265 | 0.12% |
| 2018-05-17 | 0 | 17.10 | 17.10 | 17.14 | 17.10 | 17.72 | 2,462,000 | 42,878,880 | 17.416 | 8.926 | 8.926 | 8.947 | 8.926 | 9.250 | 4,716,646 | 9.0910 | -2.62% |
| 2018-05-16 | 0 | 17.56 | 17.54 | 17.56 | 17.40 | 17.80 | 1,514,044 | 26,634,583 | 17.592 | 9.166 | 9.156 | 9.166 | 9.082 | 9.291 | 2,900,573 | 9.1825 | 0.92% |
| 2018-05-15 | 0 | 17.40 | 17.40 | 17.52 | 17.24 | 17.72 | 3,219,000 | 56,416,080 | 17.526 | 9.082 | 9.082 | 9.145 | 8.999 | 9.250 | 6,166,891 | 9.1482 | 0.58% |
| 2018-05-14 | 0 | 17.30 | 17.24 | 17.30 | 16.96 | 17.52 | 3,860,900 | 66,322,430 | 17.178 | 9.030 | 8.999 | 9.030 | 8.853 | 9.145 | 7,396,629 | 8.9666 | 0.00% |
| 2018-05-11 | 0 | 17.30 | 17.28 | 17.30 | 17.26 | 18.54 | 4,097,500 | 73,604,350 | 17.963 | 9.030 | 9.020 | 9.030 | 9.009 | 9.678 | 7,849,902 | 9.3765 | -4.53% |
| 2018-05-10 | 0 | 18.12 | 18.10 | 18.12 | 17.50 | 18.22 | 3,221,890 | 58,014,820 | 18.006 | 9.458 | 9.448 | 9.458 | 9.135 | 9.510 | 6,172,427 | 9.3990 | 2.84% |
| 2018-05-09 | 0 | 17.62 | 17.62 | 17.68 | 16.70 | 17.80 | 3,599,500 | 62,787,392 | 17.443 | 9.197 | 9.197 | 9.229 | 8.717 | 9.291 | 6,895,844 | 9.1051 | 1.26% |
| 2018-05-08 | 0 | 17.40 | 17.40 | 17.46 | 16.70 | 17.50 | 3,189,500 | 54,995,671 | 17.243 | 9.082 | 9.082 | 9.114 | 8.717 | 9.135 | 6,110,375 | 9.0004 | -0.11% |
| 2018-05-07 | 0 | 17.42 | 17.42 | 17.44 | 17.00 | 17.86 | 3,791,500 | 66,485,600 | 17.535 | 9.093 | 9.093 | 9.103 | 8.874 | 9.323 | 7,263,674 | 9.1532 | 1.87% |
| 2018-05-04 | 0 | 17.10 | 17.02 | 17.10 | 16.48 | 17.26 | 4,430,264 | 75,075,279 | 16.946 | 8.926 | 8.884 | 8.926 | 8.602 | 9.009 | 8,487,404 | 8.8455 | 3.26% |
| 2018-05-03 | 0 | 16.56 | 16.56 | 16.62 | 16.42 | 17.04 | 3,047,810 | 50,839,249 | 16.681 | 8.644 | 8.644 | 8.675 | 8.571 | 8.895 | 5,838,928 | 8.7069 | -1.43% |
| 2018-05-02 | 0 | 16.80 | 16.80 | 16.82 | 15.82 | 16.96 | 4,828,520 | 79,820,423 | 16.531 | 8.769 | 8.769 | 8.780 | 8.258 | 8.853 | 9,250,374 | 8.6289 | 3.83% |
| 2018-04-30 | 0 | 16.18 | 16.18 | 16.20 | 15.82 | 16.32 | 2,563,000 | 41,473,243 | 16.182 | 8.446 | 8.446 | 8.456 | 8.258 | 8.519 | 4,910,140 | 8.4464 | 1.13% |
| 2018-04-27 | 0 | 16.00 | 16.00 | 16.10 | 15.00 | 16.32 | 3,716,717 | 58,894,529 | 15.846 | 8.352 | 8.352 | 8.404 | 7.830 | 8.519 | 7,120,406 | 8.2712 | 6.67% |
| 2018-04-26 | 0 | 15.00 | 14.92 | 15.00 | 14.74 | 15.24 | 1,546,000 | 23,213,474 | 15.015 | 7.830 | 7.788 | 7.830 | 7.694 | 7.955 | 2,961,793 | 7.8376 | -0.66% |
| 2018-04-25 | 0 | 15.10 | 15.06 | 15.14 | 15.04 | 15.60 | 2,320,000 | 35,452,411 | 15.281 | 7.882 | 7.861 | 7.903 | 7.851 | 8.143 | 4,444,606 | 7.9765 | -0.92% |
| 2018-04-24 | 0 | 15.24 | 15.20 | 15.24 | 14.62 | 15.80 | 5,812,000 | 88,743,403 | 15.269 | 7.955 | 7.934 | 7.955 | 7.631 | 8.247 | 11,134,504 | 7.9701 | 4.24% |
| 2018-04-23 | 0 | 14.62 | 14.60 | 14.62 | 14.46 | 14.98 | 1,345,000 | 19,794,060 | 14.717 | 7.631 | 7.621 | 7.631 | 7.548 | 7.819 | 2,576,722 | 7.6819 | -1.35% |
| 2018-04-20 | 0 | 14.82 | 14.78 | 14.82 | 14.72 | 15.00 | 1,526,000 | 22,684,910 | 14.866 | 7.736 | 7.715 | 7.736 | 7.684 | 7.830 | 2,923,478 | 7.7596 | -1.46% |
| 2018-04-19 | 0 | 15.04 | 15.02 | 15.04 | 14.56 | 15.06 | 1,932,000 | 28,652,530 | 14.831 | 7.851 | 7.840 | 7.851 | 7.600 | 7.861 | 3,701,284 | 7.7412 | 1.76% |
| 2018-04-18 | 0 | 14.78 | 14.76 | 14.78 | 14.24 | 14.84 | 3,531,000 | 51,552,540 | 14.600 | 7.715 | 7.704 | 7.715 | 7.433 | 7.746 | 6,764,613 | 7.6209 | 2.64% |
| 2018-04-17 | 0 | 14.40 | 14.38 | 14.40 | 14.24 | 15.16 | 5,045,778 | 73,419,164 | 14.551 | 7.517 | 7.506 | 7.517 | 7.433 | 7.913 | 9,666,592 | 7.5951 | -4.00% |
| 2018-04-16 | 0 | 15.00 | 14.94 | 15.00 | 14.66 | 15.30 | 2,773,000 | 41,610,042 | 15.005 | 7.830 | 7.798 | 7.830 | 7.652 | 7.986 | 5,312,453 | 7.8325 | 1.35% |
| 2018-04-13 | 0 | 14.80 | 14.78 | 14.80 | 14.24 | 14.80 | 2,891,000 | 41,937,300 | 14.506 | 7.725 | 7.715 | 7.725 | 7.433 | 7.725 | 5,538,515 | 7.5719 | -0.40% |
| 2018-04-12 | 0 | 14.86 | 14.84 | 14.88 | 14.28 | 15.70 | 7,267,000 | 109,517,970 | 15.071 | 7.757 | 7.746 | 7.767 | 7.454 | 8.195 | 13,921,961 | 7.8666 | 5.69% |
| 2018-04-11 | 0 | 14.06 | 14.06 | 14.08 | 13.78 | 14.54 | 4,452,000 | 62,459,818 | 14.030 | 7.339 | 7.339 | 7.349 | 7.193 | 7.590 | 8,529,045 | 7.3232 | -3.70% |
| 2018-04-10 | 0 | 14.60 | 14.60 | 14.64 | 14.30 | 14.98 | 6,219,000 | 91,002,155 | 14.633 | 7.621 | 7.621 | 7.642 | 7.464 | 7.819 | 11,914,226 | 7.6381 | -2.67% |
| 2018-04-09 | 0 | 15.00 | 14.98 | 15.00 | 14.02 | 15.02 | 5,577,000 | 82,459,010 | 14.786 | 7.830 | 7.819 | 7.830 | 7.318 | 7.840 | 10,684,296 | 7.7178 | 5.34% |
| 2018-04-06 | 0 | 14.24 | 14.20 | 14.24 | 13.60 | 14.34 | 4,982,500 | 70,115,055 | 14.072 | 7.433 | 7.412 | 7.433 | 7.099 | 7.485 | 9,545,366 | 7.3455 | 4.71% |
| 2018-04-04 | 0 | 13.60 | 13.54 | 13.60 | 13.48 | 13.80 | 3,362,000 | 45,763,510 | 13.612 | 7.099 | 7.068 | 7.099 | 7.036 | 7.203 | 6,440,847 | 7.1052 | -0.29% |
| 2018-04-03 | 0 | 13.64 | 13.62 | 13.64 | 11.72 | 13.76 | 5,880,000 | 77,322,300 | 13.150 | 7.120 | 7.109 | 7.120 | 6.118 | 7.182 | 11,264,777 | 6.8641 | 14.05% |
| 2018-03-29 | 0 | 11.96 | 11.74 | 11.98 | 11.52 | 12.26 | 4,772,000 | 56,855,520 | 11.914 | 6.243 | 6.128 | 6.253 | 6.013 | 6.399 | 9,142,094 | 6.2191 | -2.76% |
| 2018-03-28 | 0 | 12.30 | 12.26 | 12.30 | 11.88 | 12.44 | 1,396,000 | 17,131,320 | 12.272 | 6.420 | 6.399 | 6.420 | 6.201 | 6.493 | 2,674,427 | 6.4056 | 1.49% |
| 2018-03-27 | 0 | 12.12 | 12.08 | 12.12 | 11.92 | 12.20 | 762,000 | 9,213,260 | 12.091 | 6.326 | 6.306 | 6.326 | 6.222 | 6.368 | 1,459,823 | 6.3112 | 1.00% |
| 2018-03-26 | 0 | 12.00 | 12.00 | 12.10 | 11.62 | 12.20 | 2,818,000 | 33,339,458 | 11.831 | 6.264 | 6.264 | 6.316 | 6.065 | 6.368 | 5,398,663 | 6.1755 | 3.45% |
| 2018-03-23 | 0 | 11.60 | 11.60 | 11.70 | 11.48 | 11.90 | 1,454,000 | 16,947,222 | 11.656 | 6.055 | 6.055 | 6.107 | 5.992 | 6.212 | 2,785,542 | 6.0840 | -2.68% |
| 2018-03-22 | 0 | 11.92 | 11.92 | 11.94 | 11.02 | 12.52 | 2,230,000 | 26,976,520 | 12.097 | 6.222 | 6.222 | 6.232 | 5.752 | 6.535 | 4,272,186 | 6.3145 | -0.33% |
| 2018-03-21 | 0 | 11.96 | 11.94 | 11.96 | 11.96 | 12.50 | 853,000 | 10,406,520 | 12.200 | 6.243 | 6.232 | 6.243 | 6.243 | 6.525 | 1,634,159 | 6.3681 | -5.08% |
| 2018-03-20 | 0 | 12.60 | 12.58 | 12.60 | 12.12 | 12.76 | 1,594,000 | 20,069,440 | 12.591 | 6.577 | 6.567 | 6.577 | 6.326 | 6.660 | 3,053,751 | 6.5721 | 0.80% |
| 2018-03-19 | 0 | 12.50 | 12.48 | 12.50 | 11.90 | 12.50 | 2,827,330 | 34,979,879 | 12.372 | 6.525 | 6.514 | 6.525 | 6.212 | 6.525 | 5,416,538 | 6.4580 | 4.69% |
| 2018-03-16 | 0 | 11.94 | 11.94 | 12.00 | 11.94 | 12.28 | 1,564,000 | 18,822,020 | 12.035 | 6.232 | 6.232 | 6.264 | 6.232 | 6.410 | 2,996,277 | 6.2818 | -1.49% |
| 2018-03-15 | 0 | 12.12 | 12.04 | 12.12 | 11.80 | 12.32 | 927,000 | 11,230,820 | 12.115 | 6.326 | 6.285 | 6.326 | 6.159 | 6.431 | 1,775,927 | 6.3239 | 0.17% |
| 2018-03-14 | 0 | 12.10 | 12.08 | 12.10 | 11.86 | 12.28 | 2,414,000 | 29,041,220 | 12.030 | 6.316 | 6.306 | 6.316 | 6.191 | 6.410 | 4,624,689 | 6.2796 | -1.47% |
| 2018-03-13 | 0 | 12.28 | 12.24 | 12.30 | 11.76 | 12.46 | 3,567,582 | 43,748,113 | 12.263 | 6.410 | 6.389 | 6.420 | 6.138 | 6.504 | 6,834,696 | 6.4009 | 0.16% |
| 2018-03-12 | 0 | 12.26 | 12.24 | 12.26 | 11.74 | 12.40 | 3,666,000 | 44,122,689 | 12.036 | 6.399 | 6.389 | 6.399 | 6.128 | 6.473 | 7,023,243 | 6.2824 | 5.51% |
| 2018-03-09 | 0 | 11.62 | 11.60 | 11.62 | 11.34 | 11.86 | 3,990,000 | 46,132,054 | 11.562 | 6.065 | 6.055 | 6.065 | 5.919 | 6.191 | 7,643,956 | 6.0351 | 0.52% |
| 2018-03-08 | 0 | 11.56 | 11.56 | 11.64 | 11.14 | 11.66 | 4,436,000 | 50,343,670 | 11.349 | 6.034 | 6.034 | 6.076 | 5.815 | 6.086 | 8,498,393 | 5.9239 | 4.33% |
| 2018-03-07 | 0 | 11.08 | 11.08 | 11.14 | 10.86 | 11.40 | 1,199,000 | 13,361,060 | 11.144 | 5.784 | 5.784 | 5.815 | 5.669 | 5.951 | 2,297,018 | 5.8167 | 0.91% |
| 2018-03-06 | 0 | 10.98 | 10.98 | 11.04 | 10.84 | 11.16 | 988,000 | 10,869,483 | 11.002 | 5.731 | 5.731 | 5.763 | 5.658 | 5.825 | 1,892,789 | 5.7426 | -0.36% |
| 2018-03-05 | 0 | 11.02 | 10.98 | 11.02 | 10.90 | 11.50 | 1,325,000 | 14,681,610 | 11.080 | 5.752 | 5.731 | 5.752 | 5.690 | 6.003 | 2,538,406 | 5.7838 | -2.82% |
| 2018-03-02 | 0 | 11.34 | 11.34 | 11.38 | 10.88 | 11.62 | 2,818,000 | 31,759,600 | 11.270 | 5.919 | 5.919 | 5.940 | 5.679 | 6.065 | 5,398,663 | 5.8829 | 1.61% |
| 2018-03-01 | 0 | 11.16 | 11.16 | 11.18 | 10.78 | 11.20 | 1,903,000 | 20,923,420 | 10.995 | 5.825 | 5.825 | 5.836 | 5.627 | 5.846 | 3,645,726 | 5.7392 | 1.45% |
| 2018-02-28 | 0 | 11.00 | 10.98 | 11.00 | 10.90 | 11.40 | 1,847,000 | 20,468,560 | 11.082 | 5.742 | 5.731 | 5.742 | 5.690 | 5.951 | 3,538,443 | 5.7846 | -3.68% |
| 2018-02-27 | 0 | 11.42 | 11.40 | 11.42 | 10.70 | 11.50 | 4,636,000 | 52,132,120 | 11.245 | 5.961 | 5.951 | 5.961 | 5.585 | 6.003 | 8,881,548 | 5.8697 | 6.13% |
| 2018-02-26 | 0 | 10.76 | 10.74 | 10.76 | 10.66 | 10.80 | 3,123,000 | 33,576,210 | 10.751 | 5.617 | 5.606 | 5.617 | 5.564 | 5.637 | 5,982,976 | 5.6120 | -0.37% |
| 2018-02-23 | 0 | 10.80 | 10.78 | 10.80 | 10.64 | 10.96 | 3,722,469 | 40,256,749 | 10.815 | 5.637 | 5.627 | 5.637 | 5.554 | 5.721 | 7,131,426 | 5.6450 | 0.19% |
| 2018-02-22 | 0 | 10.78 | 10.78 | 10.80 | 10.72 | 11.80 | 4,571,000 | 51,052,140 | 11.169 | 5.627 | 5.627 | 5.637 | 5.596 | 6.159 | 8,757,023 | 5.8299 | -11.93% |
| 2018-02-21 | 0 | 12.24 | 12.18 | 12.24 | 11.58 | 12.26 | 2,317,000 | 27,728,060 | 11.967 | 6.389 | 6.358 | 6.389 | 6.045 | 6.399 | 4,438,858 | 6.2467 | -0.33% |
| 2018-02-20 | 0 | 12.28 | 12.16 | 12.28 | 11.20 | 12.42 | 3,552,340 | 42,314,370 | 11.912 | 6.410 | 6.347 | 6.410 | 5.846 | 6.483 | 6,805,496 | 6.2177 | 9.64% |
| 2018-02-15 | 0 | 11.20 | 11.20 | 11.28 | 11.08 | 11.40 | 785,340 | 8,843,281 | 11.260 | 5.846 | 5.846 | 5.888 | 5.784 | 5.951 | 1,504,537 | 5.8777 | -1.23% |
| 2018-02-14 | 0 | 11.34 | 11.30 | 11.34 | 10.38 | 11.40 | 4,332,000 | 46,843,297 | 10.813 | 5.919 | 5.898 | 5.919 | 5.418 | 5.951 | 8,299,152 | 5.6443 | 8.21% |
| 2018-02-13 | 0 | 10.48 | 10.46 | 10.48 | 9.910 | 10.56 | 2,557,340 | 26,403,475 | 10.325 | 5.470 | 5.460 | 5.470 | 5.173 | 5.512 | 4,899,297 | 5.3892 | 5.01% |
| 2018-02-12 | 0 | 9.980 | 9.950 | 9.980 | 9.800 | 10.20 | 2,653,000 | 26,435,470 | 9.9644 | 5.209 | 5.194 | 5.209 | 5.115 | 5.324 | 5,082,560 | 5.2012 | -0.10% |
| 2018-02-09 | 0 | 9.990 | 9.990 | 10.00 | 9.500 | 10.00 | 2,966,000 | 29,099,030 | 9.8109 | 5.215 | 5.215 | 5.220 | 4.959 | 5.220 | 5,682,199 | 5.1211 | -2.06% |
| 2018-02-08 | 0 | 10.20 | 10.16 | 10.20 | 9.880 | 10.28 | 2,578,000 | 26,101,200 | 10.125 | 5.324 | 5.303 | 5.324 | 5.157 | 5.366 | 4,938,877 | 5.2848 | 4.19% |
| 2018-02-07 | 0 | 9.790 | 9.780 | 9.790 | 9.740 | 10.22 | 2,889,000 | 28,951,150 | 10.021 | 5.110 | 5.105 | 5.110 | 5.084 | 5.335 | 5,534,684 | 5.2309 | 0.62% |
| 2018-02-06 | 0 | 9.730 | 9.710 | 9.730 | 9.620 | 10.18 | 4,935,000 | 48,627,505 | 9.8536 | 5.079 | 5.068 | 5.079 | 5.021 | 5.314 | 9,454,366 | 5.1434 | -6.26% |
| 2018-02-05 | 0 | 10.38 | 10.36 | 10.38 | 9.380 | 10.38 | 4,627,000 | 46,320,154 | 10.011 | 5.418 | 5.408 | 5.418 | 4.896 | 5.418 | 8,864,306 | 5.2255 | 7.45% |
| 2018-02-02 | 0 | 9.660 | 9.610 | 9.660 | 9.360 | 9.750 | 2,565,885 | 24,477,152 | 9.5395 | 5.042 | 5.016 | 5.042 | 4.886 | 5.089 | 4,915,667 | 4.9794 | 0.00% |
| 2018-02-01 | 0 | 9.660 | 9.660 | 9.670 | 9.430 | 9.860 | 2,472,370 | 23,838,556 | 9.6420 | 5.042 | 5.042 | 5.048 | 4.922 | 5.147 | 4,736,513 | 5.0329 | 0.21% |
| 2018-01-31 | 0 | 9.640 | 9.630 | 9.660 | 9.160 | 9.680 | 2,562,590 | 24,269,350 | 9.4706 | 5.032 | 5.027 | 5.042 | 4.781 | 5.053 | 4,909,354 | 4.9435 | 3.88% |
| 2018-01-30 | 0 | 9.280 | 9.250 | 9.280 | 8.790 | 9.350 | 4,934,000 | 45,429,700 | 9.2075 | 4.844 | 4.828 | 4.844 | 4.588 | 4.881 | 9,452,450 | 4.8061 | 5.82% |
| 2018-01-29 | 0 | 8.770 | 8.720 | 8.770 | 8.440 | 8.780 | 2,982,000 | 25,754,820 | 8.6368 | 4.578 | 4.552 | 4.578 | 4.406 | 4.583 | 5,712,851 | 4.5082 | 3.79% |
| 2018-01-26 | 0 | 8.450 | 8.410 | 8.450 | 8.350 | 8.700 | 1,905,000 | 16,131,610 | 8.4680 | 4.411 | 4.390 | 4.411 | 4.359 | 4.541 | 3,649,558 | 4.4202 | -2.20% |
| 2018-01-25 | 0 | 8.640 | 8.580 | 8.640 | 8.270 | 8.640 | 2,255,000 | 19,136,150 | 8.4861 | 4.510 | 4.479 | 4.510 | 4.317 | 4.510 | 4,320,080 | 4.4296 | 2.37% |
| 2018-01-24 | 0 | 8.440 | 8.390 | 8.440 | 8.000 | 8.440 | 2,521,000 | 20,941,500 | 8.3068 | 4.406 | 4.379 | 4.406 | 4.176 | 4.406 | 4,829,677 | 4.3360 | 4.84% |
| 2018-01-23 | 0 | 8.050 | 8.050 | 8.110 | 8.000 | 8.110 | 1,332,000 | 10,713,390 | 8.0431 | 4.202 | 4.202 | 4.233 | 4.176 | 4.233 | 2,551,817 | 4.1983 | 0.25% |
| 2018-01-22 | 0 | 8.030 | 8.000 | 8.030 | 7.770 | 8.050 | 671,000 | 5,347,350 | 7.9692 | 4.192 | 4.176 | 4.192 | 4.056 | 4.202 | 1,285,487 | 4.1598 | 0.37% |
| 2018-01-19 | 0 | 8.000 | 7.980 | 8.000 | 7.910 | 8.060 | 621,000 | 4,951,540 | 7.9735 | 4.176 | 4.165 | 4.176 | 4.129 | 4.207 | 1,189,698 | 4.1620 | 0.00% |
| 2018-01-18 | 0 | 8.000 | 8.000 | 8.070 | 7.910 | 8.170 | 1,209,000 | 9,715,445 | 8.0359 | 4.176 | 4.176 | 4.212 | 4.129 | 4.265 | 2,316,176 | 4.1946 | -1.11% |
| 2018-01-17 | 0 | 8.090 | 8.070 | 8.090 | 7.770 | 8.110 | 1,453,000 | 11,548,460 | 7.9480 | 4.223 | 4.212 | 4.223 | 4.056 | 4.233 | 2,783,626 | 4.1487 | 3.85% |
| 2018-01-16 | 0 | 7.790 | 7.780 | 7.790 | 7.630 | 7.800 | 1,297,000 | 10,046,760 | 7.7462 | 4.066 | 4.061 | 4.066 | 3.983 | 4.071 | 2,484,765 | 4.0433 | 1.96% |
| 2018-01-15 | 0 | 7.640 | 7.590 | 7.640 | 7.510 | 7.850 | 1,865,000 | 14,368,100 | 7.7041 | 3.988 | 3.962 | 3.988 | 3.920 | 4.098 | 3,572,927 | 4.0214 | -1.04% |
| 2018-01-12 | 0 | 7.720 | 7.710 | 7.720 | 7.600 | 7.780 | 1,160,000 | 8,892,246 | 7.6657 | 4.030 | 4.024 | 4.030 | 3.967 | 4.061 | 2,222,303 | 4.0014 | -0.26% |
| 2018-01-11 | 0 | 7.740 | 7.710 | 7.740 | 7.700 | 7.790 | 1,789,000 | 13,854,690 | 7.7444 | 4.040 | 4.024 | 4.040 | 4.019 | 4.066 | 3,427,327 | 4.0424 | 0.00% |
| 2018-01-10 | 0 | 7.740 | 7.700 | 7.740 | 7.650 | 7.740 | 845,000 | 6,495,800 | 7.6873 | 4.040 | 4.019 | 4.040 | 3.993 | 4.040 | 1,618,833 | 4.0126 | 0.78% |
| 2018-01-09 | 0 | 7.680 | 7.660 | 7.680 | 7.500 | 7.690 | 644,000 | 4,897,080 | 7.6042 | 4.009 | 3.998 | 4.009 | 3.915 | 4.014 | 1,233,761 | 3.9692 | 1.19% |
| 2018-01-08 | 0 | 7.590 | 7.570 | 7.590 | 7.430 | 7.600 | 555,000 | 4,186,960 | 7.5441 | 3.962 | 3.951 | 3.962 | 3.878 | 3.967 | 1,063,257 | 3.9379 | 0.00% |
| 2018-01-05 | 0 | 7.590 | 7.540 | 7.590 | 7.460 | 7.590 | 496,000 | 3,720,250 | 7.5005 | 3.962 | 3.936 | 3.962 | 3.894 | 3.962 | 950,226 | 3.9151 | 0.80% |
| 2018-01-04 | 0 | 7.530 | 7.520 | 7.540 | 7.470 | 7.600 | 546,000 | 4,121,910 | 7.5493 | 3.931 | 3.925 | 3.936 | 3.899 | 3.967 | 1,046,015 | 3.9406 | 0.13% |
| 2018-01-03 | 0 | 7.520 | 7.520 | 7.540 | 7.340 | 7.520 | 1,015,000 | 7,549,760 | 7.4382 | 3.925 | 3.925 | 3.936 | 3.831 | 3.925 | 1,944,515 | 3.8826 | 2.45% |
| 2018-01-02 | 0 | 7.340 | 7.330 | 7.340 | 7.290 | 7.360 | 396,000 | 2,903,120 | 7.3311 | 3.831 | 3.826 | 3.831 | 3.805 | 3.842 | 758,648 | 3.8267 | 0.69% |
| 2017-12-29 | 0 | 7.290 | 7.290 | 7.300 | 7.240 | 7.300 | 164,000 | 1,192,650 | 7.2723 | 3.805 | 3.805 | 3.810 | 3.779 | 3.810 | 314,188 | 3.7960 | -0.55% |
| 2017-12-28 | 0 | 7.330 | 7.290 | 7.330 | 7.260 | 7.370 | 306,000 | 2,237,040 | 7.3106 | 3.826 | 3.805 | 3.826 | 3.790 | 3.847 | 586,228 | 3.8160 | -0.81% |
| 2017-12-27 | 0 | 7.390 | 7.380 | 7.390 | 7.360 | 7.430 | 296,000 | 2,188,680 | 7.3942 | 3.857 | 3.852 | 3.857 | 3.842 | 3.878 | 567,070 | 3.8596 | -0.14% |
| 2017-12-22 | 0 | 7.400 | 7.350 | 7.400 | 7.290 | 7.410 | 269,000 | 1,975,290 | 7.3431 | 3.863 | 3.837 | 3.863 | 3.805 | 3.868 | 515,344 | 3.8330 | 0.27% |
| 2017-12-21 | 0 | 7.380 | 7.370 | 7.380 | 7.290 | 7.420 | 760,000 | 5,601,230 | 7.3700 | 3.852 | 3.847 | 3.852 | 3.805 | 3.873 | 1,455,992 | 3.8470 | 0.96% |
| 2017-12-20 | 0 | 7.310 | 7.280 | 7.310 | 7.120 | 7.340 | 1,734,402 | 12,571,972 | 7.2486 | 3.816 | 3.800 | 3.816 | 3.717 | 3.831 | 3,322,730 | 3.7836 | 2.67% |
| 2017-12-19 | 0 | 7.120 | 7.100 | 7.120 | 7.090 | 7.190 | 159,000 | 1,133,130 | 7.1266 | 3.717 | 3.706 | 3.717 | 3.701 | 3.753 | 304,609 | 3.7200 | 0.00% |
| 2017-12-18 | 0 | 7.120 | 7.080 | 7.120 | 7.050 | 7.150 | 776,000 | 5,528,835 | 7.1248 | 3.717 | 3.696 | 3.717 | 3.680 | 3.732 | 1,486,644 | 3.7190 | -0.14% |
| 2017-12-15 | 0 | 7.130 | 7.060 | 7.130 | 7.020 | 7.130 | 576,000 | 4,066,700 | 7.0602 | 3.722 | 3.685 | 3.722 | 3.664 | 3.722 | 1,103,488 | 3.6853 | 1.57% |
| 2017-12-14 | 0 | 7.020 | 7.010 | 7.020 | 6.970 | 7.030 | 344,000 | 2,409,460 | 7.0042 | 3.664 | 3.659 | 3.664 | 3.638 | 3.670 | 659,028 | 3.6561 | -0.43% |
| 2017-12-13 | 0 | 7.050 | 7.030 | 7.050 | 7.000 | 7.050 | 290,000 | 2,036,220 | 7.0214 | 3.680 | 3.670 | 3.680 | 3.654 | 3.680 | 555,576 | 3.6651 | 0.57% |
| 2017-12-12 | 0 | 7.010 | 6.980 | 7.010 | 6.950 | 7.020 | 349,000 | 2,443,480 | 7.0014 | 3.659 | 3.643 | 3.659 | 3.628 | 3.664 | 668,607 | 3.6546 | 0.43% |
| 2017-12-11 | 0 | 6.980 | 6.970 | 7.010 | 6.910 | 7.010 | 283,000 | 1,974,760 | 6.9780 | 3.643 | 3.638 | 3.659 | 3.607 | 3.659 | 542,165 | 3.6424 | 0.87% |
| 2017-12-08 | 0 | 6.920 | 6.900 | 6.920 | 6.690 | 6.930 | 914,000 | 6,281,220 | 6.8722 | 3.612 | 3.602 | 3.612 | 3.492 | 3.617 | 1,751,021 | 3.5872 | 3.28% |
| 2017-12-07 | 0 | 6.700 | 6.670 | 6.700 | 6.670 | 6.950 | 1,339,000 | 9,100,226 | 6.7963 | 3.497 | 3.482 | 3.497 | 3.482 | 3.628 | 2,565,227 | 3.5475 | -2.62% |
| 2017-12-06 | 0 | 6.880 | 6.880 | 6.910 | 6.880 | 7.070 | 927,000 | 6,423,210 | 6.9290 | 3.591 | 3.591 | 3.607 | 3.591 | 3.690 | 1,775,927 | 3.6168 | -2.69% |
| 2017-12-05 | 0 | 7.070 | 7.060 | 7.070 | 7.040 | 7.130 | 235,000 | 1,663,850 | 7.0802 | 3.690 | 3.685 | 3.690 | 3.675 | 3.722 | 450,208 | 3.6957 | -0.84% |
| 2017-12-04 | 0 | 7.130 | 7.090 | 7.130 | 7.050 | 7.210 | 217,000 | 1,536,990 | 7.0829 | 3.722 | 3.701 | 3.722 | 3.680 | 3.763 | 415,724 | 3.6971 | -0.28% |
| 2017-12-01 | 0 | 7.150 | 7.140 | 7.150 | 7.060 | 7.160 | 289,000 | 2,061,130 | 7.1319 | 3.732 | 3.727 | 3.732 | 3.685 | 3.737 | 553,660 | 3.7227 | -0.14% |
| 2017-11-30 | 0 | 7.160 | 7.100 | 7.160 | 7.000 | 7.160 | 1,062,731 | 7,469,850 | 7.0289 | 3.737 | 3.706 | 3.737 | 3.654 | 3.737 | 2,035,957 | 3.6690 | 1.85% |
| 2017-11-29 | 0 | 7.030 | 7.030 | 7.040 | 7.030 | 7.080 | 282,000 | 1,987,690 | 7.0485 | 3.670 | 3.670 | 3.675 | 3.670 | 3.696 | 540,249 | 3.6792 | -0.28% |
| 2017-11-28 | 0 | 7.050 | 7.010 | 7.050 | 6.960 | 7.070 | 677,000 | 4,740,700 | 7.0025 | 3.680 | 3.659 | 3.680 | 3.633 | 3.690 | 1,296,982 | 3.6552 | -0.28% |
| 2017-11-27 | 0 | 7.070 | 7.040 | 7.070 | 7.030 | 7.200 | 500,000 | 3,550,060 | 7.1001 | 3.690 | 3.675 | 3.690 | 3.670 | 3.758 | 957,889 | 3.7061 | -0.98% |
| 2017-11-24 | 0 | 7.140 | 7.090 | 7.150 | 7.040 | 7.140 | 589,000 | 4,167,060 | 7.0748 | 3.727 | 3.701 | 3.732 | 3.675 | 3.727 | 1,128,393 | 3.6929 | 1.28% |
| 2017-11-23 | 0 | 7.050 | 7.030 | 7.080 | 7.030 | 7.090 | 648,000 | 4,570,550 | 7.0533 | 3.680 | 3.670 | 3.696 | 3.670 | 3.701 | 1,241,424 | 3.6817 | -0.70% |
| 2017-11-22 | 0 | 7.100 | 7.070 | 7.110 | 7.020 | 7.100 | 580,000 | 4,088,810 | 7.0497 | 3.706 | 3.690 | 3.711 | 3.664 | 3.706 | 1,111,151 | 3.6798 | 0.57% |
| 2017-11-21 | 0 | 7.060 | 7.040 | 7.060 | 7.010 | 7.150 | 893,000 | 6,290,298 | 7.0440 | 3.685 | 3.675 | 3.685 | 3.659 | 3.732 | 1,710,790 | 3.6768 | -0.42% |
| 2017-11-20 | 0 | 7.090 | 7.080 | 7.090 | 7.070 | 7.160 | 679,000 | 4,842,330 | 7.1316 | 3.701 | 3.696 | 3.701 | 3.690 | 3.737 | 1,300,814 | 3.7225 | -0.84% |
| 2017-11-17 | 0 | 7.150 | 7.150 | 7.160 | 7.120 | 7.210 | 2,348,000 | 16,842,810 | 7.1733 | 3.732 | 3.732 | 3.737 | 3.717 | 3.763 | 4,498,248 | 3.7443 | -0.69% |
| 2017-11-16 | 0 | 7.200 | 7.180 | 7.200 | 7.110 | 7.230 | 484,828 | 3,483,581 | 7.1852 | 3.758 | 3.748 | 3.758 | 3.711 | 3.774 | 928,823 | 3.7505 | 1.69% |
| 2017-11-15 | 0 | 7.080 | 7.080 | 7.090 | 7.070 | 7.210 | 913,000 | 6,533,255 | 7.1558 | 3.696 | 3.696 | 3.701 | 3.690 | 3.763 | 1,749,106 | 3.7352 | -2.21% |
| 2017-11-14 | 0 | 7.240 | 7.230 | 7.250 | 7.180 | 7.290 | 564,000 | 4,084,650 | 7.2423 | 3.779 | 3.774 | 3.784 | 3.748 | 3.805 | 1,080,499 | 3.7803 | -0.41% |
| 2017-11-13 | 0 | 7.270 | 7.260 | 7.270 | 7.230 | 7.300 | 419,000 | 3,046,985 | 7.2720 | 3.795 | 3.790 | 3.795 | 3.774 | 3.810 | 802,711 | 3.7959 | -0.41% |
| 2017-11-10 | 0 | 7.300 | 7.270 | 7.300 | 7.260 | 7.350 | 441,000 | 3,217,600 | 7.2961 | 3.810 | 3.795 | 3.810 | 3.790 | 3.837 | 844,858 | 3.8084 | -0.68% |
| 2017-11-09 | 0 | 7.350 | 7.350 | 7.370 | 7.340 | 7.430 | 673,000 | 4,962,990 | 7.3744 | 3.837 | 3.837 | 3.847 | 3.831 | 3.878 | 1,289,319 | 3.8493 | -0.68% |
| 2017-11-08 | 0 | 7.400 | 7.400 | 7.410 | 7.250 | 7.450 | 1,231,000 | 9,093,560 | 7.3871 | 3.863 | 3.863 | 3.868 | 3.784 | 3.889 | 2,358,323 | 3.8559 | 2.07% |
| 2017-11-07 | 0 | 7.250 | 7.240 | 7.250 | 7.220 | 7.330 | 630,000 | 4,575,500 | 7.2627 | 3.784 | 3.779 | 3.784 | 3.769 | 3.826 | 1,206,940 | 3.7910 | -0.68% |
| 2017-11-06 | 0 | 7.300 | 7.290 | 7.300 | 7.200 | 7.350 | 641,000 | 4,658,840 | 7.2681 | 3.810 | 3.805 | 3.810 | 3.758 | 3.837 | 1,228,014 | 3.7938 | 0.41% |
| 2017-11-03 | 0 | 7.270 | 7.270 | 7.280 | 7.180 | 7.290 | 467,000 | 3,378,880 | 7.2353 | 3.795 | 3.795 | 3.800 | 3.748 | 3.805 | 894,668 | 3.7767 | 0.55% |
| 2017-11-02 | 0 | 7.230 | 7.230 | 7.250 | 7.120 | 7.270 | 619,000 | 4,466,820 | 7.2162 | 3.774 | 3.774 | 3.784 | 3.717 | 3.795 | 1,185,867 | 3.7667 | 0.00% |
| 2017-11-01 | 0 | 7.230 | 7.220 | 7.230 | 7.210 | 7.320 | 407,000 | 2,957,090 | 7.2656 | 3.774 | 3.769 | 3.774 | 3.763 | 3.821 | 779,722 | 3.7925 | -1.09% |
| 2017-10-31 | 0 | 7.310 | 7.310 | 7.320 | 7.260 | 7.330 | 513,000 | 3,745,095 | 7.3004 | 3.816 | 3.816 | 3.821 | 3.790 | 3.826 | 982,794 | 3.8107 | 0.14% |
| 2017-10-30 | 0 | 7.300 | 7.280 | 7.300 | 7.220 | 7.350 | 633,000 | 4,613,735 | 7.2887 | 3.810 | 3.800 | 3.810 | 3.769 | 3.837 | 1,212,688 | 3.8046 | 0.27% |
| 2017-10-27 | 0 | 7.280 | 7.280 | 7.290 | 7.260 | 7.320 | 824,000 | 6,000,230 | 7.2818 | 3.800 | 3.800 | 3.805 | 3.790 | 3.821 | 1,578,601 | 3.8010 | 0.00% |
| 2017-10-26 | 0 | 7.280 | 7.280 | 7.300 | 7.250 | 7.420 | 2,082,000 | 15,227,330 | 7.3138 | 3.800 | 3.800 | 3.810 | 3.784 | 3.873 | 3,988,651 | 3.8177 | -1.49% |
| 2017-10-25 | 0 | 7.390 | 7.380 | 7.390 | 7.360 | 7.450 | 1,829,000 | 13,553,530 | 7.4103 | 3.857 | 3.852 | 3.857 | 3.842 | 3.889 | 3,503,959 | 3.8681 | 0.68% |
| 2017-10-24 | 0 | 7.340 | 7.340 | 7.400 | 7.130 | 7.420 | 2,393,000 | 17,530,070 | 7.3256 | 3.831 | 3.831 | 3.863 | 3.722 | 3.873 | 4,584,458 | 3.8238 | 2.95% |
| 2017-10-23 | 0 | 7.130 | 7.130 | 7.150 | 7.000 | 7.170 | 1,400,700 | 9,939,422 | 7.0960 | 3.722 | 3.722 | 3.732 | 3.654 | 3.743 | 2,683,431 | 3.7040 | 1.28% |
| 2017-10-20 | 0 | 7.040 | 7.040 | 7.080 | 7.040 | 7.130 | 1,280,000 | 9,039,780 | 7.0623 | 3.675 | 3.675 | 3.696 | 3.675 | 3.722 | 2,452,196 | 3.6864 | 0.00% |
| 2017-10-19 | 0 | 7.040 | 7.040 | 7.050 | 7.030 | 7.180 | 602,000 | 4,283,145 | 7.1149 | 3.675 | 3.675 | 3.680 | 3.670 | 3.748 | 1,153,299 | 3.7138 | -1.81% |
| 2017-10-18 | 0 | 7.170 | 7.160 | 7.170 | 7.080 | 7.200 | 635,000 | 4,546,704 | 7.1602 | 3.743 | 3.737 | 3.743 | 3.696 | 3.758 | 1,216,519 | 3.7375 | 1.41% |
| 2017-10-17 | 0 | 7.070 | 7.060 | 7.070 | 7.070 | 7.150 | 501,000 | 3,558,965 | 7.1037 | 3.690 | 3.685 | 3.690 | 3.690 | 3.732 | 959,805 | 3.7080 | -0.56% |
| 2017-10-16 | 0 | 7.110 | 7.100 | 7.110 | 7.060 | 7.230 | 648,000 | 4,632,370 | 7.1487 | 3.711 | 3.706 | 3.711 | 3.685 | 3.774 | 1,241,424 | 3.7315 | -1.52% |
| 2017-10-13 | 0 | 7.220 | 7.200 | 7.220 | 7.150 | 7.260 | 1,047,500 | 7,567,965 | 7.2248 | 3.769 | 3.758 | 3.769 | 3.732 | 3.790 | 2,006,778 | 3.7712 | -0.41% |
| 2017-10-12 | 0 | 7.250 | 7.240 | 7.250 | 7.060 | 7.280 | 2,113,000 | 15,156,450 | 7.1730 | 3.784 | 3.779 | 3.784 | 3.685 | 3.800 | 4,048,040 | 3.7441 | 2.84% |
| 2017-10-11 | 0 | 7.050 | 7.040 | 7.050 | 7.040 | 7.070 | 445,539 | 3,142,772 | 7.0539 | 3.680 | 3.675 | 3.680 | 3.675 | 3.690 | 853,554 | 3.6820 | 0.14% |
| 2017-10-10 | 0 | 7.040 | 7.040 | 7.050 | 6.930 | 7.070 | 882,000 | 6,180,490 | 7.0074 | 3.675 | 3.675 | 3.680 | 3.617 | 3.690 | 1,689,717 | 3.6577 | 2.47% |
| 2017-10-09 | 0 | 7.000 | 7.000 | 7.010 | 6.960 | 7.040 | 685,000 | 4,804,680 | 7.0141 | 3.586 | 3.586 | 3.591 | 3.566 | 3.607 | 1,337,141 | 3.5932 | 0.29% |
| 2017-10-06 | 0 | 6.980 | 6.950 | 6.980 | 6.840 | 7.080 | 1,129,000 | 7,860,430 | 6.9623 | 3.576 | 3.560 | 3.576 | 3.504 | 3.627 | 2,203,842 | 3.5667 | 1.75% |
| 2017-10-04 | 0 | 6.860 | 6.840 | 6.860 | 6.820 | 6.960 | 478,000 | 3,279,770 | 6.8614 | 3.514 | 3.504 | 3.514 | 3.494 | 3.566 | 933,071 | 3.5150 | -1.29% |
| 2017-10-03 | 0 | 6.950 | 6.930 | 6.950 | 6.900 | 6.990 | 309,000 | 2,144,080 | 6.9388 | 3.560 | 3.550 | 3.560 | 3.535 | 3.581 | 603,177 | 3.5546 | 0.00% |
| 2017-09-29 | 0 | 6.950 | 6.910 | 6.950 | 6.900 | 7.120 | 642,000 | 4,482,510 | 6.9821 | 3.560 | 3.540 | 3.560 | 3.535 | 3.647 | 1,253,203 | 3.5768 | -0.71% |
| 2017-09-28 | 0 | 7.000 | 7.000 | 7.010 | 6.970 | 7.190 | 465,000 | 3,256,060 | 7.0023 | 3.586 | 3.586 | 3.591 | 3.571 | 3.683 | 907,694 | 3.5872 | 0.14% |
| 2017-09-27 | 0 | 6.990 | 6.990 | 7.000 | 6.980 | 7.040 | 611,000 | 4,278,335 | 7.0022 | 3.581 | 3.581 | 3.586 | 3.576 | 3.607 | 1,192,691 | 3.5871 | 0.14% |
| 2017-09-26 | 0 | 6.980 | 6.980 | 7.000 | 6.940 | 7.050 | 641,000 | 4,479,630 | 6.9885 | 3.576 | 3.576 | 3.586 | 3.555 | 3.612 | 1,251,251 | 3.5801 | -0.29% |
| 2017-09-25 | 0 | 7.000 | 7.000 | 7.010 | 7.000 | 7.150 | 1,010,000 | 7,158,995 | 7.0881 | 3.586 | 3.586 | 3.591 | 3.586 | 3.663 | 1,971,551 | 3.6311 | -1.82% |
| 2017-09-22 | 0 | 7.130 | 7.130 | 7.140 | 7.100 | 7.180 | 1,012,000 | 7,231,330 | 7.1456 | 3.653 | 3.653 | 3.658 | 3.637 | 3.678 | 1,975,455 | 3.6606 | -0.14% |
| 2017-09-21 | 0 | 7.140 | 7.140 | 7.160 | 7.100 | 7.220 | 979,000 | 7,002,290 | 7.1525 | 3.658 | 3.658 | 3.668 | 3.637 | 3.699 | 1,911,038 | 3.6641 | 0.28% |
| 2017-09-20 | 0 | 7.120 | 7.110 | 7.120 | 7.040 | 7.140 | 966,402 | 6,864,130 | 7.1028 | 3.647 | 3.642 | 3.647 | 3.607 | 3.658 | 1,886,446 | 3.6387 | 1.14% |
| 2017-09-19 | 0 | 7.040 | 7.040 | 7.050 | 7.040 | 7.150 | 1,751,000 | 12,415,622 | 7.0906 | 3.607 | 3.607 | 3.612 | 3.607 | 3.663 | 3,418,005 | 3.6324 | -0.56% |
| 2017-09-18 | 0 | 7.080 | 7.070 | 7.080 | 7.010 | 7.110 | 1,393,382 | 9,835,344 | 7.0586 | 3.627 | 3.622 | 3.627 | 3.591 | 3.642 | 2,719,924 | 3.6160 | 0.14% |
| 2017-09-15 | 0 | 7.070 | 7.060 | 7.070 | 6.990 | 7.070 | 747,000 | 5,258,530 | 7.0395 | 3.622 | 3.617 | 3.622 | 3.581 | 3.622 | 1,458,167 | 3.6063 | 1.14% |
| 2017-09-14 | 0 | 6.990 | 6.990 | 7.000 | 6.970 | 7.040 | 1,259,527 | 8,814,012 | 6.9979 | 3.581 | 3.581 | 3.586 | 3.571 | 3.607 | 2,458,635 | 3.5849 | 0.00% |
| 2017-09-13 | 0 | 6.990 | 6.990 | 7.000 | 6.950 | 7.030 | 818,000 | 5,724,470 | 6.9981 | 3.581 | 3.581 | 3.586 | 3.560 | 3.601 | 1,596,761 | 3.5851 | 0.14% |
| 2017-09-12 | 0 | 6.980 | 6.970 | 6.980 | 6.950 | 7.050 | 488,303 | 3,413,603 | 6.9907 | 3.576 | 3.571 | 3.576 | 3.560 | 3.612 | 953,182 | 3.5813 | 0.29% |
| 2017-09-11 | 0 | 6.960 | 6.960 | 6.990 | 6.940 | 7.000 | 1,391,000 | 9,694,860 | 6.9697 | 3.566 | 3.566 | 3.581 | 3.555 | 3.586 | 2,715,274 | 3.5705 | -0.29% |
| 2017-09-08 | 0 | 6.980 | 6.980 | 7.000 | 6.950 | 7.030 | 530,233 | 3,705,211 | 6.9879 | 3.576 | 3.576 | 3.586 | 3.560 | 3.601 | 1,035,031 | 3.5798 | 0.00% |
| 2017-09-07 | 0 | 6.980 | 6.980 | 7.000 | 6.980 | 7.040 | 955,000 | 6,685,910 | 7.0010 | 3.576 | 3.576 | 3.586 | 3.576 | 3.607 | 1,864,189 | 3.5865 | -0.71% |
| 2017-09-06 | 0 | 7.030 | 7.030 | 7.050 | 7.030 | 7.120 | 329,000 | 2,324,520 | 7.0654 | 3.601 | 3.601 | 3.612 | 3.601 | 3.647 | 642,218 | 3.6195 | 0.14% |
| 2017-09-05 | 0 | 7.020 | 7.020 | 7.030 | 7.010 | 7.060 | 848,000 | 5,959,680 | 7.0279 | 3.596 | 3.596 | 3.601 | 3.591 | 3.617 | 1,655,322 | 3.6003 | -0.43% |
| 2017-09-04 | 0 | 7.050 | 7.050 | 7.070 | 7.010 | 7.130 | 704,000 | 4,976,510 | 7.0689 | 3.612 | 3.612 | 3.622 | 3.591 | 3.653 | 1,374,229 | 3.6213 | -1.40% |
| 2017-09-01 | 0 | 7.150 | 7.110 | 7.150 | 7.090 | 7.150 | 740,000 | 5,268,715 | 7.1199 | 3.663 | 3.642 | 3.663 | 3.632 | 3.663 | 1,444,502 | 3.6474 | 0.14% |
| 2017-08-31 | 0 | 7.140 | 7.080 | 7.140 | 7.080 | 7.150 | 540,000 | 3,838,660 | 7.1086 | 3.658 | 3.627 | 3.658 | 3.627 | 3.663 | 1,054,096 | 3.6417 | 0.42% |
| 2017-08-30 | 0 | 7.110 | 7.110 | 7.120 | 7.040 | 7.200 | 1,402,323 | 9,964,473 | 7.1057 | 3.642 | 3.642 | 3.647 | 3.607 | 3.688 | 2,737,377 | 3.6402 | -1.11% |
| 2017-08-29 | 0 | 7.190 | 7.190 | 7.210 | 7.150 | 7.250 | 612,000 | 4,405,430 | 7.1984 | 3.683 | 3.683 | 3.694 | 3.663 | 3.714 | 1,194,643 | 3.6877 | -0.96% |
| 2017-08-28 | 0 | 7.260 | 7.240 | 7.260 | 7.230 | 7.290 | 497,000 | 3,608,230 | 7.2600 | 3.719 | 3.709 | 3.719 | 3.704 | 3.735 | 970,159 | 3.7192 | 0.28% |
| 2017-08-25 | 0 | 7.240 | 7.220 | 7.240 | 7.180 | 7.250 | 605,274 | 4,363,616 | 7.2093 | 3.709 | 3.699 | 3.709 | 3.678 | 3.714 | 1,181,513 | 3.6932 | 1.26% |
| 2017-08-24 | 0 | 7.150 | 7.140 | 7.150 | 7.120 | 7.250 | 1,290,000 | 9,232,960 | 7.1573 | 3.663 | 3.658 | 3.663 | 3.647 | 3.714 | 2,518,119 | 3.6666 | -0.56% |
| 2017-08-22 | 0 | 7.190 | 7.190 | 7.230 | 7.190 | 7.250 | 506,000 | 3,648,725 | 7.2109 | 3.683 | 3.683 | 3.704 | 3.683 | 3.714 | 987,727 | 3.6941 | 0.14% |
| 2017-08-21 | 0 | 7.180 | 7.180 | 7.210 | 7.150 | 7.210 | 582,000 | 4,179,845 | 7.1819 | 3.678 | 3.678 | 3.694 | 3.663 | 3.694 | 1,136,082 | 3.6792 | 0.14% |
| 2017-08-18 | 0 | 7.170 | 7.160 | 7.170 | 7.160 | 7.250 | 424,000 | 3,047,895 | 7.1884 | 3.673 | 3.668 | 3.673 | 3.668 | 3.714 | 827,661 | 3.6825 | -1.65% |
| 2017-08-17 | 0 | 7.290 | 7.270 | 7.290 | 7.200 | 7.310 | 471,000 | 3,417,220 | 7.2552 | 3.735 | 3.724 | 3.735 | 3.688 | 3.745 | 919,406 | 3.7168 | -0.14% |
| 2017-08-16 | 0 | 7.300 | 7.280 | 7.300 | 7.260 | 7.320 | 572,000 | 4,172,970 | 7.2954 | 3.740 | 3.729 | 3.740 | 3.719 | 3.750 | 1,116,561 | 3.7373 | 0.14% |
| 2017-08-15 | 0 | 7.290 | 7.220 | 7.290 | 7.220 | 7.350 | 637,000 | 4,639,140 | 7.2828 | 3.735 | 3.699 | 3.735 | 3.699 | 3.765 | 1,243,443 | 3.7309 | -0.27% |
| 2017-08-14 | 0 | 7.310 | 7.290 | 7.310 | 7.200 | 7.350 | 768,000 | 5,592,960 | 7.2825 | 3.745 | 3.735 | 3.745 | 3.688 | 3.765 | 1,499,159 | 3.7307 | 1.25% |
| 2017-08-11 | 0 | 7.220 | 7.190 | 7.220 | 7.120 | 7.240 | 1,071,500 | 7,695,115 | 7.1816 | 3.699 | 3.683 | 3.699 | 3.647 | 3.709 | 2,091,601 | 3.6791 | 0.28% |
| 2017-08-10 | 0 | 7.200 | 7.200 | 7.240 | 7.170 | 7.320 | 768,000 | 5,554,840 | 7.2329 | 3.688 | 3.688 | 3.709 | 3.673 | 3.750 | 1,499,159 | 3.7053 | -0.96% |
| 2017-08-09 | 0 | 7.270 | 7.220 | 7.270 | 7.200 | 7.290 | 1,138,233 | 8,236,498 | 7.2362 | 3.724 | 3.699 | 3.724 | 3.688 | 3.735 | 2,221,865 | 3.7070 | 0.69% |
| 2017-08-08 | 0 | 7.220 | 7.220 | 7.240 | 7.190 | 7.500 | 2,518,055 | 18,348,150 | 7.2866 | 3.699 | 3.699 | 3.709 | 3.683 | 3.842 | 4,915,320 | 3.7328 | -3.09% |
| 2017-08-07 | 0 | 7.450 | 7.410 | 7.450 | 7.380 | 7.640 | 2,277,633 | 17,104,566 | 7.5098 | 3.817 | 3.796 | 3.817 | 3.781 | 3.914 | 4,446,009 | 3.8472 | -2.36% |
| 2017-08-04 | 0 | 7.630 | 7.620 | 7.630 | 7.620 | 7.770 | 1,604,000 | 12,282,940 | 7.6577 | 3.909 | 3.904 | 3.909 | 3.904 | 3.980 | 3,131,057 | 3.9229 | -3.17% |
| 2017-08-03 | 0 | 7.880 | 7.830 | 7.880 | 7.830 | 7.880 | 291,000 | 2,284,370 | 7.8501 | 4.037 | 4.011 | 4.037 | 4.011 | 4.037 | 568,041 | 4.0215 | -0.38% |
| 2017-08-02 | 0 | 7.910 | 7.880 | 7.910 | 7.780 | 7.910 | 651,500 | 5,095,580 | 7.8213 | 4.052 | 4.037 | 4.052 | 3.986 | 4.052 | 1,271,748 | 4.0068 | 0.38% |
| 2017-08-01 | 0 | 7.880 | 7.810 | 7.880 | 7.800 | 7.880 | 250,000 | 1,957,675 | 7.8307 | 4.037 | 4.001 | 4.037 | 3.996 | 4.037 | 488,008 | 4.0116 | 0.77% |
| 2017-07-31 | 0 | 7.820 | 7.800 | 7.820 | 7.780 | 7.870 | 155,000 | 1,210,770 | 7.8114 | 4.006 | 3.996 | 4.006 | 3.986 | 4.032 | 302,565 | 4.0017 | 0.00% |
| 2017-07-28 | 0 | 7.820 | 7.820 | 7.830 | 7.770 | 7.900 | 275,000 | 2,146,860 | 7.8068 | 4.006 | 4.006 | 4.011 | 3.980 | 4.047 | 536,808 | 3.9993 | -0.51% |
| 2017-07-27 | 0 | 7.860 | 7.850 | 7.880 | 7.830 | 7.950 | 241,000 | 1,895,740 | 7.8661 | 4.027 | 4.021 | 4.037 | 4.011 | 4.073 | 470,439 | 4.0297 | -0.76% |
| 2017-07-26 | 0 | 7.920 | 7.840 | 7.920 | 7.820 | 7.920 | 243,000 | 1,909,335 | 7.8573 | 4.057 | 4.016 | 4.057 | 4.006 | 4.057 | 474,343 | 4.0252 | 0.13% |
| 2017-07-25 | 0 | 7.910 | 7.900 | 7.910 | 7.810 | 7.960 | 196,000 | 1,542,090 | 7.8678 | 4.052 | 4.047 | 4.052 | 4.001 | 4.078 | 382,598 | 4.0306 | 0.38% |
| 2017-07-24 | 0 | 7.880 | 7.860 | 7.880 | 7.800 | 8.000 | 424,009 | 3,349,660 | 7.9000 | 4.037 | 4.027 | 4.037 | 3.996 | 4.098 | 827,678 | 4.0471 | -1.50% |
| 2017-07-21 | 0 | 8.000 | 7.990 | 8.000 | 7.900 | 8.050 | 550,000 | 4,394,120 | 7.9893 | 4.098 | 4.093 | 4.098 | 4.047 | 4.124 | 1,073,617 | 4.0928 | 0.25% |
| 2017-07-20 | 0 | 7.980 | 7.980 | 8.000 | 7.920 | 8.010 | 253,242 | 2,017,734 | 7.9676 | 4.088 | 4.088 | 4.098 | 4.057 | 4.103 | 494,336 | 4.0817 | -0.25% |
| 2017-07-19 | 0 | 8.000 | 8.000 | 8.010 | 7.890 | 8.000 | 356,000 | 2,830,260 | 7.9502 | 4.098 | 4.098 | 4.103 | 4.042 | 4.098 | 694,923 | 4.0728 | 0.25% |
| 2017-07-18 | 0 | 7.980 | 7.960 | 7.980 | 7.780 | 7.980 | 617,000 | 4,868,520 | 7.8906 | 4.088 | 4.078 | 4.088 | 3.986 | 4.088 | 1,204,403 | 4.0423 | 2.44% |
| 2017-07-17 | 0 | 7.790 | 7.770 | 7.790 | 7.740 | 7.820 | 506,000 | 3,933,980 | 7.7747 | 3.991 | 3.980 | 3.991 | 3.965 | 4.006 | 987,727 | 3.9829 | 0.13% |
| 2017-07-14 | 0 | 7.780 | 7.750 | 7.780 | 7.640 | 7.780 | 630,000 | 4,870,177 | 7.7304 | 3.986 | 3.970 | 3.986 | 3.914 | 3.986 | 1,229,779 | 3.9602 | 1.30% |
| 2017-07-13 | 0 | 7.680 | 7.660 | 7.680 | 7.650 | 7.730 | 583,071 | 4,482,735 | 7.6881 | 3.934 | 3.924 | 3.934 | 3.919 | 3.960 | 1,138,172 | 3.9385 | 0.26% |
| 2017-07-12 | 0 | 7.660 | 7.660 | 7.730 | 7.650 | 7.800 | 941,000 | 7,250,320 | 7.7049 | 3.924 | 3.924 | 3.960 | 3.919 | 3.996 | 1,836,861 | 3.9471 | -1.16% |
| 2017-07-11 | 0 | 7.750 | 7.740 | 7.750 | 7.680 | 7.790 | 660,000 | 5,112,290 | 7.7459 | 3.970 | 3.965 | 3.970 | 3.934 | 3.991 | 1,288,340 | 3.9681 | 0.78% |
| 2017-07-10 | 0 | 7.690 | 7.690 | 7.700 | 7.660 | 7.760 | 492,000 | 3,805,260 | 7.7343 | 3.939 | 3.939 | 3.945 | 3.924 | 3.975 | 960,399 | 3.9622 | -0.13% |
| 2017-07-07 | 0 | 7.700 | 7.690 | 7.700 | 7.660 | 7.780 | 654,000 | 5,045,570 | 7.7149 | 3.945 | 3.939 | 3.945 | 3.924 | 3.986 | 1,276,628 | 3.9523 | -0.26% |
| 2017-07-06 | 0 | 7.720 | 7.710 | 7.720 | 7.710 | 7.800 | 540,000 | 4,172,560 | 7.7270 | 3.955 | 3.950 | 3.955 | 3.950 | 3.996 | 1,054,096 | 3.9584 | -1.03% |
| 2017-07-05 | 0 | 7.800 | 7.790 | 7.800 | 7.730 | 7.800 | 323,000 | 2,509,160 | 7.7683 | 3.996 | 3.991 | 3.996 | 3.960 | 3.996 | 630,506 | 3.9796 | 0.52% |
| 2017-07-04 | 0 | 7.760 | 7.750 | 7.770 | 7.700 | 7.830 | 644,000 | 4,990,950 | 7.7499 | 3.975 | 3.970 | 3.980 | 3.945 | 4.011 | 1,257,108 | 3.9702 | -1.40% |
| 2017-07-03 | 0 | 7.870 | 7.850 | 7.870 | 7.800 | 8.080 | 1,841,000 | 14,466,840 | 7.8581 | 4.032 | 4.021 | 4.032 | 3.996 | 4.139 | 3,593,688 | 4.0256 | -0.38% |
| 2017-06-30 | 0 | 7.900 | 7.880 | 7.900 | 7.830 | 7.900 | 274,000 | 2,154,270 | 7.8623 | 4.047 | 4.037 | 4.047 | 4.011 | 4.047 | 534,856 | 4.0278 | -0.13% |
| 2017-06-29 | 0 | 7.910 | 7.850 | 7.910 | 7.820 | 8.040 | 492,500 | 3,885,440 | 7.8892 | 4.052 | 4.021 | 4.052 | 4.006 | 4.119 | 961,375 | 4.0415 | -1.00% |
| 2017-06-28 | 0 | 7.990 | 7.940 | 7.990 | 7.900 | 8.020 | 916,498 | 7,314,224 | 7.9806 | 4.093 | 4.068 | 4.093 | 4.047 | 4.109 | 1,789,032 | 4.0884 | 0.50% |
| 2017-06-27 | 0 | 7.950 | 7.910 | 7.950 | 7.910 | 7.980 | 158,000 | 1,255,220 | 7.9444 | 4.073 | 4.052 | 4.073 | 4.052 | 4.088 | 308,421 | 4.0698 | -0.63% |
| 2017-06-26 | 0 | 8.000 | 7.960 | 8.010 | 7.900 | 8.040 | 316,000 | 2,521,400 | 7.9791 | 4.098 | 4.078 | 4.103 | 4.047 | 4.119 | 616,842 | 4.0876 | 0.50% |
| 2017-06-23 | 0 | 7.960 | 7.960 | 7.980 | 7.950 | 8.050 | 267,000 | 2,136,295 | 8.0011 | 4.078 | 4.078 | 4.088 | 4.073 | 4.124 | 521,192 | 4.0989 | -1.00% |
| 2017-06-22 | 0 | 8.040 | 8.000 | 8.040 | 7.880 | 8.040 | 1,069,000 | 8,523,370 | 7.9732 | 4.119 | 4.098 | 4.119 | 4.037 | 4.119 | 2,086,720 | 4.0846 | 1.52% |
| 2017-06-21 | 0 | 7.920 | 7.890 | 7.930 | 7.770 | 7.930 | 708,000 | 5,568,830 | 7.8656 | 4.057 | 4.042 | 4.062 | 3.980 | 4.062 | 1,382,037 | 4.0294 | 1.93% |
| 2017-06-20 | 0 | 7.770 | 7.760 | 7.770 | 7.760 | 7.840 | 485,000 | 3,781,940 | 7.7978 | 3.980 | 3.975 | 3.980 | 3.975 | 4.016 | 946,735 | 3.9947 | -0.89% |
| 2017-06-19 | 0 | 7.840 | 7.810 | 7.840 | 7.760 | 7.850 | 700,000 | 5,470,480 | 7.8150 | 4.016 | 4.001 | 4.016 | 3.975 | 4.021 | 1,366,421 | 4.0035 | 0.90% |
| 2017-06-16 | 0 | 7.770 | 7.770 | 7.820 | 7.770 | 7.900 | 960,000 | 7,516,050 | 7.8292 | 3.980 | 3.980 | 4.006 | 3.980 | 4.047 | 1,873,949 | 4.0108 | -1.02% |
| 2017-06-15 | 0 | 7.850 | 7.810 | 7.850 | 7.770 | 7.860 | 629,000 | 4,920,370 | 7.8225 | 4.021 | 4.001 | 4.021 | 3.980 | 4.027 | 1,227,827 | 4.0074 | 0.26% |
| 2017-06-14 | 0 | 7.830 | 7.810 | 7.830 | 7.780 | 7.860 | 448,000 | 3,499,130 | 7.8106 | 4.011 | 4.001 | 4.011 | 3.986 | 4.027 | 874,510 | 4.0012 | -0.51% |
| 2017-06-13 | 0 | 7.870 | 7.860 | 7.870 | 7.670 | 7.980 | 2,390,000 | 18,481,300 | 7.7328 | 4.032 | 4.027 | 4.032 | 3.929 | 4.088 | 4,665,353 | 3.9614 | -0.38% |
| 2017-06-12 | 0 | 7.900 | 7.860 | 7.900 | 7.700 | 8.090 | 2,331,000 | 18,169,090 | 7.7945 | 4.047 | 4.027 | 4.047 | 3.945 | 4.144 | 4,550,183 | 3.9930 | -2.47% |
| 2017-06-09 | 0 | 8.100 | 8.030 | 8.100 | 8.030 | 8.150 | 582,000 | 4,698,945 | 8.0738 | 4.150 | 4.114 | 4.150 | 4.114 | 4.175 | 1,136,082 | 4.1361 | 0.62% |
| 2017-06-08 | 0 | 8.050 | 8.030 | 8.050 | 7.940 | 8.070 | 651,000 | 5,224,584 | 8.0255 | 4.124 | 4.114 | 4.124 | 4.068 | 4.134 | 1,270,772 | 4.1113 | 1.00% |
| 2017-06-07 | 0 | 7.970 | 7.940 | 7.970 | 7.860 | 7.970 | 699,000 | 5,553,460 | 7.9449 | 4.083 | 4.068 | 4.083 | 4.027 | 4.083 | 1,364,469 | 4.0701 | -0.75% |
| 2017-06-06 | 0 | 8.030 | 7.980 | 8.040 | 7.930 | 8.050 | 631,000 | 5,037,950 | 7.9841 | 4.114 | 4.088 | 4.119 | 4.062 | 4.124 | 1,231,731 | 4.0901 | 0.37% |
| 2017-06-05 | 0 | 8.000 | 7.940 | 8.000 | 7.800 | 8.510 | 2,819,000 | 22,578,570 | 8.0094 | 4.098 | 4.068 | 4.098 | 3.996 | 4.360 | 5,502,774 | 4.1031 | -4.35% |
| 2017-06-02 | 0 | 8.600 | 8.580 | 8.600 | 8.550 | 8.780 | 612,000 | 5,288,910 | 8.6420 | 4.284 | 4.274 | 4.284 | 4.260 | 4.374 | 1,228,439 | 4.3054 | -1.26% |
| 2017-06-01 | 0 | 8.710 | 8.710 | 8.750 | 8.570 | 8.790 | 341,552 | 2,971,851 | 8.7010 | 4.339 | 4.339 | 4.359 | 4.270 | 4.379 | 685,581 | 4.3348 | -2.68% |
| 2017-05-31 | 0 | 8.950 | 8.660 | 8.950 | 8.600 | 8.950 | 701,000 | 6,126,800 | 8.7401 | 4.459 | 4.314 | 4.459 | 4.284 | 4.459 | 1,407,084 | 4.3543 | 4.56% |
| 2017-05-29 | 0 | 8.560 | 8.560 | 8.570 | 8.520 | 8.840 | 206,000 | 1,768,220 | 8.5836 | 4.265 | 4.265 | 4.270 | 4.245 | 4.404 | 413,494 | 4.2763 | -1.38% |
| 2017-05-26 | 0 | 8.680 | 8.620 | 8.680 | 8.610 | 8.820 | 446,000 | 3,871,370 | 8.6802 | 4.324 | 4.294 | 4.324 | 4.289 | 4.394 | 895,235 | 4.3244 | -0.69% |
| 2017-05-25 | 0 | 8.740 | 8.720 | 8.740 | 8.680 | 8.890 | 209,000 | 1,827,570 | 8.7444 | 4.354 | 4.344 | 4.354 | 4.324 | 4.429 | 419,516 | 4.3564 | -0.23% |
| 2017-05-24 | 0 | 8.760 | 8.750 | 8.760 | 8.740 | 8.920 | 353,000 | 3,105,020 | 8.7961 | 4.364 | 4.359 | 4.364 | 4.354 | 4.444 | 708,560 | 4.3822 | -3.10% |
| 2017-05-23 | 0 | 9.040 | 8.960 | 9.040 | 8.650 | 9.190 | 681,000 | 6,150,010 | 9.0309 | 4.504 | 4.464 | 4.504 | 4.309 | 4.578 | 1,366,939 | 4.4991 | -0.22% |
| 2017-05-22 | 0 | 9.060 | 9.000 | 9.060 | 8.820 | 9.200 | 877,000 | 7,913,140 | 9.0230 | 4.514 | 4.484 | 4.514 | 4.394 | 4.583 | 1,760,361 | 4.4952 | 2.26% |
| 2017-05-19 | 0 | 8.860 | 8.760 | 8.860 | 8.700 | 8.990 | 881,000 | 7,781,580 | 8.8327 | 4.414 | 4.364 | 4.414 | 4.334 | 4.479 | 1,768,390 | 4.4004 | 0.11% |
| 2017-05-18 | 0 | 8.850 | 8.850 | 8.930 | 8.840 | 9.030 | 481,000 | 4,297,470 | 8.9344 | 4.409 | 4.409 | 4.449 | 4.404 | 4.499 | 965,489 | 4.4511 | -1.88% |
| 2017-05-17 | 0 | 9.020 | 8.960 | 9.020 | 8.860 | 9.050 | 703,000 | 6,316,960 | 8.9857 | 4.494 | 4.464 | 4.494 | 4.414 | 4.509 | 1,411,099 | 4.4766 | 1.12% |
| 2017-05-16 | 0 | 8.920 | 8.920 | 8.960 | 8.870 | 9.100 | 686,000 | 6,155,360 | 8.9728 | 4.444 | 4.444 | 4.464 | 4.419 | 4.534 | 1,376,976 | 4.4702 | -1.87% |
| 2017-05-15 | 0 | 9.090 | 9.050 | 9.090 | 8.970 | 9.140 | 871,000 | 7,878,190 | 9.0450 | 4.529 | 4.509 | 4.529 | 4.469 | 4.553 | 1,748,317 | 4.5062 | 0.33% |
| 2017-05-12 | 0 | 9.060 | 9.020 | 9.060 | 9.010 | 9.180 | 722,000 | 6,549,830 | 9.0718 | 4.514 | 4.494 | 4.514 | 4.489 | 4.573 | 1,449,237 | 4.5195 | -0.66% |
| 2017-05-11 | 0 | 9.120 | 9.070 | 9.120 | 9.050 | 9.190 | 478,000 | 4,354,890 | 9.1106 | 4.544 | 4.519 | 4.544 | 4.509 | 4.578 | 959,467 | 4.5389 | -0.22% |
| 2017-05-10 | 0 | 9.140 | 9.120 | 9.150 | 8.910 | 9.300 | 1,220,000 | 11,160,910 | 9.1483 | 4.553 | 4.544 | 4.558 | 4.439 | 4.633 | 2,448,849 | 4.5576 | 0.44% |
| 2017-05-09 | 0 | 9.100 | 9.070 | 9.100 | 8.840 | 9.140 | 1,553,000 | 13,958,616 | 8.9882 | 4.534 | 4.519 | 4.534 | 4.404 | 4.553 | 3,117,264 | 4.4778 | 2.25% |
| 2017-05-08 | 0 | 8.900 | 8.900 | 8.920 | 8.860 | 9.400 | 1,944,000 | 17,408,690 | 8.9551 | 4.434 | 4.434 | 4.444 | 4.414 | 4.683 | 3,902,100 | 4.4614 | -7.96% |
| 2017-05-05 | 0 | 9.670 | 9.600 | 9.670 | 9.510 | 9.860 | 970,000 | 9,364,120 | 9.6537 | 4.818 | 4.783 | 4.818 | 4.738 | 4.912 | 1,947,036 | 4.8094 | -0.31% |
| 2017-05-04 | 0 | 9.700 | 9.690 | 9.700 | 9.380 | 9.800 | 2,695,000 | 26,086,010 | 9.6794 | 4.832 | 4.827 | 4.832 | 4.673 | 4.882 | 5,409,547 | 4.8222 | 3.30% |
| 2017-05-02 | 0 | 9.390 | 9.340 | 9.390 | 9.260 | 9.460 | 921,000 | 8,646,310 | 9.3880 | 4.678 | 4.653 | 4.678 | 4.613 | 4.713 | 1,848,680 | 4.6770 | -0.21% |
| 2017-04-28 | 0 | 9.410 | 9.330 | 9.420 | 9.280 | 9.410 | 1,342,000 | 12,558,835 | 9.3583 | 4.688 | 4.648 | 4.693 | 4.623 | 4.688 | 2,693,734 | 4.6622 | 0.64% |
| 2017-04-27 | 0 | 9.350 | 9.290 | 9.350 | 9.120 | 9.500 | 1,082,000 | 10,110,085 | 9.3439 | 4.658 | 4.628 | 4.658 | 4.544 | 4.733 | 2,171,848 | 4.6551 | 0.32% |
| 2017-04-26 | 0 | 9.320 | 9.260 | 9.320 | 8.970 | 9.360 | 1,163,000 | 10,681,710 | 9.1846 | 4.643 | 4.613 | 4.643 | 4.469 | 4.663 | 2,334,435 | 4.5757 | 2.42% |
| 2017-04-25 | 0 | 9.100 | 9.030 | 9.100 | 8.920 | 9.150 | 1,451,000 | 13,136,650 | 9.0535 | 4.534 | 4.499 | 4.534 | 4.444 | 4.558 | 2,912,524 | 4.5104 | 1.90% |
| 2017-04-24 | 0 | 8.930 | 8.890 | 8.930 | 8.740 | 8.950 | 1,385,500 | 12,297,555 | 8.8759 | 4.449 | 4.429 | 4.449 | 4.354 | 4.459 | 2,781,049 | 4.4219 | 1.48% |
| 2017-04-21 | 0 | 8.800 | 8.750 | 8.800 | 8.730 | 8.840 | 455,355 | 4,009,330 | 8.8048 | 4.384 | 4.359 | 4.384 | 4.349 | 4.404 | 914,013 | 4.3865 | -0.56% |
| 2017-04-20 | 0 | 8.850 | 8.830 | 8.850 | 8.800 | 8.860 | 736,000 | 6,507,548 | 8.8418 | 4.409 | 4.399 | 4.409 | 4.384 | 4.414 | 1,477,338 | 4.4049 | 1.03% |
| 2017-04-19 | 0 | 8.760 | 8.760 | 8.840 | 8.540 | 8.850 | 824,000 | 7,226,540 | 8.7701 | 4.364 | 4.364 | 4.404 | 4.255 | 4.409 | 1,653,977 | 4.3692 | -1.02% |
| 2017-04-18 | 0 | 8.850 | 8.800 | 8.850 | 8.720 | 8.860 | 962,922 | 8,489,068 | 8.8159 | 4.409 | 4.384 | 4.409 | 4.344 | 4.414 | 1,932,828 | 4.3920 | 0.45% |
| 2017-04-13 | 0 | 8.810 | 8.790 | 8.810 | 8.680 | 8.860 | 724,000 | 6,353,867 | 8.7761 | 4.389 | 4.379 | 4.389 | 4.324 | 4.414 | 1,453,251 | 4.3722 | 0.46% |
| 2017-04-12 | 0 | 8.770 | 8.760 | 8.770 | 8.690 | 8.800 | 704,000 | 6,159,792 | 8.7497 | 4.369 | 4.364 | 4.369 | 4.329 | 4.384 | 1,413,106 | 4.3590 | 0.57% |
| 2017-04-11 | 0 | 8.720 | 8.640 | 8.720 | 8.600 | 8.820 | 496,000 | 4,311,146 | 8.6918 | 4.344 | 4.304 | 4.344 | 4.284 | 4.394 | 995,598 | 4.3302 | -0.68% |
| 2017-04-10 | 0 | 8.780 | 8.740 | 8.780 | 8.680 | 8.810 | 579,000 | 5,060,935 | 8.7408 | 4.374 | 4.354 | 4.374 | 4.324 | 4.389 | 1,162,200 | 4.3546 | 0.92% |
| 2017-04-07 | 0 | 8.700 | 8.700 | 8.750 | 8.670 | 8.880 | 521,000 | 4,554,220 | 8.7413 | 4.334 | 4.334 | 4.359 | 4.319 | 4.424 | 1,045,779 | 4.3549 | 0.12% |
| 2017-04-06 | 0 | 8.690 | 8.680 | 8.690 | 8.670 | 8.730 | 406,000 | 3,533,260 | 8.7026 | 4.329 | 4.324 | 4.329 | 4.319 | 4.349 | 814,945 | 4.3356 | -0.34% |
| 2017-04-05 | 0 | 8.720 | 8.670 | 8.720 | 8.570 | 8.720 | 602,000 | 5,201,450 | 8.6403 | 4.344 | 4.319 | 4.344 | 4.270 | 4.344 | 1,208,366 | 4.3045 | 1.63% |
| 2017-04-03 | 0 | 8.580 | 8.580 | 8.630 | 8.560 | 8.700 | 97,000 | 836,520 | 8.6239 | 4.274 | 4.274 | 4.299 | 4.265 | 4.334 | 194,704 | 4.2964 | 0.94% |
| 2017-03-31 | 0 | 8.500 | 8.500 | 8.510 | 8.400 | 8.770 | 763,000 | 6,493,405 | 8.5104 | 4.235 | 4.235 | 4.240 | 4.185 | 4.369 | 1,531,534 | 4.2398 | 0.12% |
| 2017-03-30 | 0 | 8.490 | 8.450 | 8.500 | 8.330 | 8.520 | 174,000 | 1,471,540 | 8.4571 | 4.230 | 4.210 | 4.235 | 4.150 | 4.245 | 349,262 | 4.2133 | 0.95% |
| 2017-03-29 | 0 | 8.410 | 8.400 | 8.410 | 8.350 | 8.430 | 300,000 | 2,514,920 | 8.3831 | 4.190 | 4.185 | 4.190 | 4.160 | 4.200 | 602,176 | 4.1764 | 0.12% |
| 2017-03-28 | 0 | 8.400 | 8.400 | 8.410 | 8.330 | 8.460 | 302,000 | 2,535,110 | 8.3944 | 4.185 | 4.185 | 4.190 | 4.150 | 4.215 | 606,190 | 4.1820 | -0.12% |
| 2017-03-27 | 0 | 8.410 | 8.400 | 8.410 | 8.400 | 8.630 | 422,000 | 3,584,025 | 8.4930 | 4.190 | 4.185 | 4.190 | 4.185 | 4.299 | 847,061 | 4.2311 | -1.98% |
| 2017-03-24 | 0 | 8.580 | 8.560 | 8.590 | 8.560 | 8.730 | 284,000 | 2,446,100 | 8.6130 | 4.274 | 4.265 | 4.279 | 4.265 | 4.349 | 570,060 | 4.2910 | -1.61% |
| 2017-03-23 | 0 | 8.720 | 8.720 | 8.760 | 8.660 | 8.760 | 286,000 | 2,493,110 | 8.7172 | 4.344 | 4.344 | 4.364 | 4.314 | 4.364 | 574,074 | 4.3428 | 0.23% |
| 2017-03-22 | 0 | 8.700 | 8.680 | 8.700 | 8.480 | 8.700 | 545,000 | 4,702,430 | 8.6283 | 4.334 | 4.324 | 4.334 | 4.225 | 4.334 | 1,093,953 | 4.2986 | -1.14% |
| 2017-03-21 | 0 | 8.800 | 8.770 | 8.800 | 8.660 | 8.810 | 431,000 | 3,771,760 | 8.7512 | 4.384 | 4.369 | 4.384 | 4.314 | 4.389 | 865,126 | 4.3598 | 0.46% |
| 2017-03-20 | 0 | 8.760 | 8.740 | 8.760 | 8.680 | 8.840 | 212,000 | 1,849,150 | 8.7224 | 4.364 | 4.354 | 4.364 | 4.324 | 4.404 | 425,538 | 4.3454 | -0.45% |
| 2017-03-17 | 0 | 8.800 | 8.780 | 8.800 | 8.570 | 8.800 | 805,000 | 7,036,420 | 8.7409 | 4.384 | 4.374 | 4.384 | 4.270 | 4.384 | 1,615,839 | 4.3547 | 1.27% |
| 2017-03-16 | 0 | 8.690 | 8.650 | 8.690 | 8.460 | 8.690 | 587,000 | 5,045,660 | 8.5957 | 4.329 | 4.309 | 4.329 | 4.215 | 4.329 | 1,178,258 | 4.2823 | 3.21% |
| 2017-03-15 | 0 | 8.420 | 8.420 | 8.470 | 8.310 | 8.460 | 319,000 | 2,682,450 | 8.4089 | 4.195 | 4.195 | 4.220 | 4.140 | 4.215 | 640,314 | 4.1893 | 0.96% |
| 2017-03-14 | 0 | 8.340 | 8.300 | 8.360 | 8.290 | 8.400 | 623,000 | 5,197,100 | 8.3421 | 4.155 | 4.135 | 4.165 | 4.130 | 4.185 | 1,250,519 | 4.1560 | 0.00% |
| 2017-03-13 | 0 | 8.340 | 8.310 | 8.340 | 8.270 | 8.430 | 563,000 | 4,678,010 | 8.3091 | 4.155 | 4.140 | 4.155 | 4.120 | 4.200 | 1,130,084 | 4.1395 | -0.24% |
| 2017-03-10 | 0 | 8.360 | 8.320 | 8.360 | 8.310 | 8.450 | 252,000 | 2,105,920 | 8.3568 | 4.165 | 4.145 | 4.165 | 4.140 | 4.210 | 505,828 | 4.1633 | -0.48% |
| 2017-03-09 | 0 | 8.400 | 8.390 | 8.400 | 8.340 | 8.500 | 444,000 | 3,736,450 | 8.4154 | 4.185 | 4.180 | 4.185 | 4.155 | 4.235 | 891,220 | 4.1925 | -2.10% |
| 2017-03-08 | 0 | 8.580 | 8.550 | 8.580 | 8.540 | 8.640 | 315,000 | 2,701,055 | 8.5748 | 4.274 | 4.260 | 4.274 | 4.255 | 4.304 | 632,285 | 4.2719 | -1.15% |
| 2017-03-07 | 0 | 8.680 | 8.610 | 8.680 | 8.500 | 8.680 | 778,000 | 6,698,230 | 8.6096 | 4.324 | 4.289 | 4.324 | 4.235 | 4.324 | 1,561,643 | 4.2892 | 1.64% |
| 2017-03-06 | 0 | 8.540 | 8.500 | 8.550 | 8.400 | 8.540 | 436,000 | 3,697,990 | 8.4816 | 4.255 | 4.235 | 4.260 | 4.185 | 4.255 | 875,162 | 4.2255 | 1.43% |
| 2017-03-03 | 0 | 8.420 | 8.370 | 8.420 | 8.360 | 8.470 | 705,000 | 5,930,270 | 8.4117 | 4.195 | 4.170 | 4.195 | 4.165 | 4.220 | 1,415,113 | 4.1907 | -0.36% |
| 2017-03-02 | 0 | 8.450 | 8.380 | 8.450 | 8.370 | 8.500 | 654,000 | 5,502,210 | 8.4132 | 4.210 | 4.175 | 4.210 | 4.170 | 4.235 | 1,312,744 | 4.1914 | -0.24% |
| 2017-03-01 | 0 | 8.470 | 8.460 | 8.480 | 8.360 | 8.490 | 285,100 | 2,402,945 | 8.4284 | 4.220 | 4.215 | 4.225 | 4.165 | 4.230 | 572,268 | 4.1990 | 1.19% |
| 2017-02-28 | 0 | 8.370 | 8.360 | 8.370 | 8.360 | 8.460 | 558,166 | 4,682,436 | 8.3890 | 4.170 | 4.165 | 4.170 | 4.165 | 4.215 | 1,120,380 | 4.1793 | -1.30% |
| 2017-02-27 | 0 | 8.480 | 8.440 | 8.480 | 8.360 | 8.500 | 738,000 | 6,220,520 | 8.4289 | 4.225 | 4.205 | 4.225 | 4.165 | 4.235 | 1,481,353 | 4.1992 | 0.71% |
| 2017-02-24 | 0 | 8.420 | 8.420 | 8.510 | 8.400 | 8.850 | 1,810,000 | 15,578,310 | 8.6068 | 4.195 | 4.195 | 4.240 | 4.185 | 4.409 | 3,633,128 | 4.2879 | -4.86% |
| 2017-02-23 | 0 | 8.850 | 8.830 | 8.850 | 8.760 | 9.150 | 1,279,000 | 11,393,420 | 8.9081 | 4.409 | 4.399 | 4.409 | 4.364 | 4.558 | 2,567,277 | 4.4379 | 0.34% |
| 2017-02-22 | 0 | 8.820 | 8.790 | 8.820 | 8.730 | 8.870 | 530,000 | 4,674,400 | 8.8196 | 4.394 | 4.379 | 4.394 | 4.349 | 4.419 | 1,063,844 | 4.3939 | 0.11% |
| 2017-02-21 | 0 | 8.810 | 8.770 | 8.820 | 8.780 | 8.830 | 311,000 | 2,737,150 | 8.8011 | 4.389 | 4.369 | 4.394 | 4.374 | 4.399 | 624,256 | 4.3847 | 0.57% |
| 2017-02-20 | 0 | 8.760 | 8.730 | 8.770 | 8.680 | 8.780 | 233,000 | 2,035,940 | 8.7379 | 4.364 | 4.349 | 4.369 | 4.324 | 4.374 | 467,690 | 4.3532 | 0.11% |
| 2017-02-17 | 0 | 8.750 | 8.680 | 8.760 | 8.660 | 8.780 | 408,000 | 3,560,660 | 8.7271 | 4.359 | 4.324 | 4.364 | 4.314 | 4.374 | 818,959 | 4.3478 | 0.00% |
| 2017-02-16 | 0 | 8.750 | 8.750 | 8.800 | 8.690 | 8.920 | 643,000 | 5,635,010 | 8.7636 | 4.359 | 4.359 | 4.384 | 4.329 | 4.444 | 1,290,664 | 4.3660 | -1.46% |
| 2017-02-15 | 0 | 8.880 | 8.840 | 8.880 | 8.770 | 8.920 | 713,000 | 6,311,030 | 8.8514 | 4.424 | 4.404 | 4.424 | 4.369 | 4.444 | 1,431,172 | 4.4097 | -0.11% |
| 2017-02-14 | 0 | 8.890 | 8.820 | 8.890 | 8.750 | 8.980 | 456,000 | 4,021,740 | 8.8196 | 4.429 | 4.394 | 4.429 | 4.359 | 4.474 | 915,307 | 4.3939 | 0.34% |
| 2017-02-13 | 0 | 8.860 | 8.850 | 8.860 | 8.840 | 9.000 | 1,041,000 | 9,252,470 | 8.8881 | 4.414 | 4.409 | 4.414 | 4.404 | 4.484 | 2,089,551 | 4.4280 | -1.56% |
| 2017-02-10 | 0 | 9.000 | 8.960 | 9.000 | 8.850 | 9.050 | 826,700 | 7,420,530 | 8.9761 | 4.484 | 4.464 | 4.484 | 4.409 | 4.509 | 1,659,396 | 4.4718 | 1.47% |
| 2017-02-09 | 0 | 8.870 | 8.850 | 8.870 | 8.830 | 9.030 | 862,000 | 7,675,080 | 8.9038 | 4.419 | 4.409 | 4.419 | 4.399 | 4.499 | 1,730,252 | 4.4358 | 0.80% |
| 2017-02-08 | 0 | 8.800 | 8.800 | 8.830 | 8.710 | 8.830 | 279,000 | 2,454,530 | 8.7976 | 4.384 | 4.384 | 4.399 | 4.339 | 4.399 | 560,024 | 4.3829 | 0.57% |
| 2017-02-07 | 0 | 8.750 | 8.730 | 8.750 | 8.730 | 8.870 | 429,000 | 3,776,560 | 8.8032 | 4.359 | 4.349 | 4.359 | 4.349 | 4.419 | 861,112 | 4.3857 | -1.24% |
| 2017-02-06 | 0 | 8.860 | 8.810 | 8.860 | 8.650 | 8.900 | 390,000 | 3,436,570 | 8.8117 | 4.414 | 4.389 | 4.414 | 4.309 | 4.434 | 782,829 | 4.3899 | -0.23% |
| 2017-02-03 | 0 | 8.880 | 8.790 | 8.890 | 8.780 | 8.880 | 146,079 | 1,287,128 | 8.8112 | 4.424 | 4.379 | 4.429 | 4.374 | 4.424 | 293,218 | 4.3897 | 0.34% |
| 2017-02-02 | 0 | 8.850 | 8.750 | 8.850 | 8.690 | 8.960 | 48,000 | 422,010 | 8.7919 | 4.409 | 4.359 | 4.409 | 4.329 | 4.464 | 96,348 | 4.3801 | -1.23% |
| 2017-02-01 | 0 | 8.960 | 8.890 | 8.970 | 8.830 | 8.960 | 88,000 | 784,380 | 8.9134 | 4.464 | 4.429 | 4.469 | 4.399 | 4.464 | 176,638 | 4.4406 | 0.45% |
| 2017-01-27 | 0 | 8.920 | 8.920 | 8.990 | 8.920 | 9.060 | 23,000 | 206,140 | 8.9626 | 4.444 | 4.444 | 4.479 | 4.444 | 4.514 | 46,167 | 4.4651 | -1.87% |
| 2017-01-26 | 0 | 9.090 | 9.060 | 9.090 | 8.860 | 9.100 | 297,000 | 2,685,810 | 9.0431 | 4.529 | 4.514 | 4.529 | 4.414 | 4.534 | 596,154 | 4.5052 | 2.36% |
| 2017-01-25 | 0 | 8.880 | 8.880 | 8.930 | 8.880 | 8.930 | 43,000 | 383,490 | 8.9184 | 4.424 | 4.424 | 4.449 | 4.424 | 4.449 | 86,312 | 4.4431 | -0.56% |
| 2017-01-24 | 0 | 8.930 | 8.870 | 8.930 | 8.840 | 8.940 | 417,000 | 3,711,360 | 8.9001 | 4.449 | 4.419 | 4.449 | 4.404 | 4.454 | 837,025 | 4.4340 | 0.22% |
| 2017-01-23 | 0 | 8.910 | 8.850 | 8.920 | 8.750 | 9.040 | 471,400 | 4,189,303 | 8.8869 | 4.439 | 4.409 | 4.444 | 4.359 | 4.504 | 946,219 | 4.4274 | 1.14% |
| 2017-01-20 | 0 | 8.810 | 8.810 | 8.870 | 8.790 | 8.870 | 116,000 | 1,024,530 | 8.8322 | 4.389 | 4.389 | 4.419 | 4.379 | 4.419 | 232,841 | 4.4001 | -0.45% |
| 2017-01-19 | 0 | 8.850 | 8.770 | 8.850 | 8.710 | 8.880 | 243,000 | 2,140,980 | 8.8106 | 4.409 | 4.369 | 4.409 | 4.339 | 4.424 | 487,763 | 4.3894 | -0.11% |
| 2017-01-18 | 0 | 8.860 | 8.810 | 8.860 | 8.700 | 8.940 | 239,000 | 2,115,190 | 8.8502 | 4.414 | 4.389 | 4.414 | 4.334 | 4.454 | 479,734 | 4.4091 | 0.45% |
| 2017-01-17 | 0 | 8.820 | 8.740 | 8.830 | 8.670 | 8.830 | 147,000 | 1,284,610 | 8.7388 | 4.394 | 4.354 | 4.399 | 4.319 | 4.399 | 295,066 | 4.3536 | 1.50% |
| 2017-01-16 | 0 | 8.690 | 8.650 | 8.690 | 8.580 | 9.000 | 626,000 | 5,440,470 | 8.6908 | 4.329 | 4.309 | 4.329 | 4.274 | 4.484 | 1,256,540 | 4.3297 | -1.36% |
| 2017-01-13 | 0 | 8.810 | 8.800 | 8.810 | 8.640 | 8.820 | 251,000 | 2,202,617 | 8.7754 | 4.389 | 4.384 | 4.389 | 4.304 | 4.394 | 503,821 | 4.3718 | 1.03% |
| 2017-01-12 | 0 | 8.720 | 8.720 | 8.780 | 8.700 | 8.880 | 350,000 | 3,065,130 | 8.7575 | 4.344 | 4.344 | 4.374 | 4.334 | 4.424 | 702,539 | 4.3629 | -0.91% |
| 2017-01-11 | 0 | 8.800 | 8.800 | 8.890 | 8.800 | 9.000 | 589,000 | 5,229,520 | 8.8786 | 4.384 | 4.384 | 4.429 | 4.384 | 4.484 | 1,182,272 | 4.4233 | -1.01% |
| 2017-01-10 | 0 | 8.890 | 8.810 | 8.890 | 8.800 | 9.000 | 724,000 | 6,427,910 | 8.8783 | 4.429 | 4.389 | 4.429 | 4.384 | 4.484 | 1,453,251 | 4.4231 | 0.34% |
| 2017-01-09 | 0 | 8.860 | 8.830 | 8.860 | 8.690 | 8.890 | 435,000 | 3,842,990 | 8.8345 | 4.414 | 4.399 | 4.414 | 4.329 | 4.429 | 873,155 | 4.4013 | 1.61% |
| 2017-01-06 | 0 | 8.720 | 8.620 | 8.720 | 8.630 | 8.840 | 541,762 | 4,721,220 | 8.7146 | 4.344 | 4.294 | 4.344 | 4.299 | 4.404 | 1,087,453 | 4.3415 | -0.68% |
| 2017-01-05 | 0 | 8.780 | 8.780 | 8.850 | 8.780 | 8.930 | 489,000 | 4,337,990 | 8.8711 | 4.374 | 4.374 | 4.409 | 4.374 | 4.449 | 981,547 | 4.4195 | -0.68% |
| 2017-01-04 | 0 | 8.840 | 8.840 | 8.870 | 8.720 | 8.900 | 640,000 | 5,661,360 | 8.8459 | 4.404 | 4.404 | 4.419 | 4.344 | 4.434 | 1,284,642 | 4.4070 | -0.23% |
| 2017-01-03 | 0 | 8.860 | 8.830 | 8.860 | 8.720 | 8.930 | 1,416,000 | 12,584,720 | 8.8875 | 4.414 | 4.399 | 4.414 | 4.344 | 4.449 | 2,842,270 | 4.4277 | 0.68% |
| 2016-12-30 | 0 | 8.800 | 8.740 | 8.800 | 8.730 | 8.880 | 265,000 | 2,330,450 | 8.7942 | 4.384 | 4.354 | 4.384 | 4.349 | 4.424 | 531,922 | 4.3812 | -0.56% |
| 2016-12-29 | 0 | 8.850 | 8.800 | 8.850 | 8.450 | 8.860 | 1,308,791 | 11,429,293 | 8.7327 | 4.409 | 4.384 | 4.409 | 4.210 | 4.414 | 2,627,075 | 4.3506 | 4.12% |
| 2016-12-28 | 0 | 8.500 | 8.440 | 8.500 | 8.240 | 8.600 | 1,360,000 | 11,563,680 | 8.5027 | 4.235 | 4.205 | 4.235 | 4.105 | 4.284 | 2,729,864 | 4.2360 | 2.16% |
| 2016-12-23 | 0 | 8.320 | 8.320 | 8.340 | 8.280 | 8.450 | 118,000 | 983,450 | 8.3343 | 4.145 | 4.145 | 4.155 | 4.125 | 4.210 | 236,856 | 4.1521 | -1.19% |
| 2016-12-22 | 0 | 8.420 | 8.340 | 8.420 | 8.290 | 8.420 | 298,000 | 2,498,600 | 8.3846 | 4.195 | 4.155 | 4.195 | 4.130 | 4.195 | 598,161 | 4.1771 | 0.84% |
| 2016-12-21 | 0 | 8.350 | 8.350 | 8.390 | 8.220 | 8.560 | 653,230 | 5,518,583 | 8.4481 | 4.160 | 4.160 | 4.180 | 4.095 | 4.265 | 1,311,198 | 4.2088 | 1.09% |
| 2016-12-20 | 0 | 8.260 | 8.190 | 8.260 | 8.190 | 8.560 | 277,000 | 2,298,830 | 8.2990 | 4.115 | 4.080 | 4.115 | 4.080 | 4.265 | 556,009 | 4.1345 | 0.12% |
| 2016-12-19 | 0 | 8.250 | 8.220 | 8.260 | 8.200 | 8.340 | 172,000 | 1,421,150 | 8.2625 | 4.110 | 4.095 | 4.115 | 4.085 | 4.155 | 345,248 | 4.1163 | -1.32% |
| 2016-12-16 | 0 | 8.360 | 8.140 | 8.360 | 8.130 | 8.360 | 561,257 | 4,628,909 | 8.2474 | 4.165 | 4.055 | 4.165 | 4.050 | 4.165 | 1,126,585 | 4.1088 | 2.33% |
| 2016-12-15 | 0 | 8.170 | 8.140 | 8.230 | 8.130 | 8.350 | 711,000 | 5,909,227 | 8.3111 | 4.070 | 4.055 | 4.100 | 4.050 | 4.160 | 1,427,157 | 4.1406 | -2.16% |
| 2016-12-14 | 0 | 8.350 | 8.350 | 8.380 | 8.330 | 8.540 | 430,600 | 3,623,772 | 8.4156 | 4.160 | 4.160 | 4.175 | 4.150 | 4.255 | 864,323 | 4.1926 | -1.76% |
| 2016-12-13 | 0 | 8.500 | 8.500 | 8.580 | 7.960 | 8.600 | 2,766,000 | 23,087,150 | 8.3468 | 4.235 | 4.235 | 4.274 | 3.966 | 4.284 | 5,552,062 | 4.1583 | 6.65% |
| 2016-12-12 | 0 | 7.970 | 7.930 | 7.970 | 7.870 | 8.060 | 721,000 | 5,745,130 | 7.9683 | 3.971 | 3.951 | 3.971 | 3.921 | 4.015 | 1,447,230 | 3.9697 | -1.12% |
| 2016-12-09 | 0 | 8.060 | 8.030 | 8.060 | 8.020 | 8.100 | 210,000 | 1,692,600 | 8.0600 | 4.015 | 4.000 | 4.015 | 3.996 | 4.035 | 421,523 | 4.0154 | -0.49% |
| 2016-12-08 | 0 | 8.100 | 8.090 | 8.100 | 8.050 | 8.170 | 458,000 | 3,715,420 | 8.1123 | 4.035 | 4.030 | 4.035 | 4.010 | 4.070 | 919,322 | 4.0415 | 0.62% |
| 2016-12-07 | 0 | 8.050 | 8.050 | 8.100 | 7.990 | 8.180 | 562,308 | 4,540,405 | 8.0746 | 4.010 | 4.010 | 4.035 | 3.981 | 4.075 | 1,128,695 | 4.0227 | -0.37% |
| 2016-12-06 | 0 | 8.080 | 8.080 | 8.090 | 8.010 | 8.140 | 256,000 | 2,069,110 | 8.0825 | 4.025 | 4.025 | 4.030 | 3.991 | 4.055 | 513,857 | 4.0266 | 0.12% |
| 2016-12-05 | 0 | 8.070 | 8.010 | 8.070 | 7.990 | 8.170 | 305,000 | 2,459,660 | 8.0645 | 4.020 | 3.991 | 4.020 | 3.981 | 4.070 | 612,212 | 4.0177 | 0.62% |
| 2016-12-02 | 0 | 8.020 | 8.020 | 8.070 | 8.020 | 8.170 | 977,000 | 7,894,660 | 8.0805 | 3.996 | 3.996 | 4.020 | 3.996 | 4.070 | 1,961,086 | 4.0257 | -1.47% |
| 2016-12-01 | 0 | 8.140 | 8.140 | 8.170 | 8.140 | 8.290 | 384,936 | 3,148,716 | 8.1798 | 4.055 | 4.055 | 4.070 | 4.055 | 4.130 | 772,664 | 4.0751 | -1.93% |
| 2016-11-30 | 0 | 8.300 | 8.200 | 8.300 | 8.110 | 8.300 | 518,000 | 4,261,340 | 8.2265 | 4.135 | 4.085 | 4.135 | 4.040 | 4.135 | 1,039,757 | 4.0984 | 1.34% |
| 2016-11-29 | 0 | 8.190 | 8.170 | 8.190 | 8.100 | 8.250 | 731,000 | 6,005,410 | 8.2153 | 4.080 | 4.070 | 4.080 | 4.035 | 4.110 | 1,467,302 | 4.0928 | -0.49% |
| 2016-11-28 | 0 | 8.230 | 8.190 | 8.230 | 8.140 | 8.300 | 779,000 | 6,393,500 | 8.2073 | 4.100 | 4.080 | 4.100 | 4.055 | 4.135 | 1,563,650 | 4.0888 | 2.24% |
| 2016-11-25 | 0 | 8.050 | 8.040 | 8.050 | 7.960 | 8.050 | 404,800 | 3,240,961 | 8.0063 | 4.010 | 4.005 | 4.010 | 3.966 | 4.010 | 812,536 | 3.9887 | 1.39% |
| 2016-11-24 | 0 | 7.940 | 7.940 | 7.950 | 7.910 | 8.000 | 315,000 | 2,508,300 | 7.9629 | 3.956 | 3.956 | 3.961 | 3.941 | 3.986 | 632,285 | 3.9670 | -0.38% |
| 2016-11-23 | 0 | 7.970 | 7.940 | 7.970 | 7.860 | 7.990 | 1,412,000 | 11,162,820 | 7.9057 | 3.971 | 3.956 | 3.971 | 3.916 | 3.981 | 2,834,241 | 3.9386 | 0.76% |
| 2016-11-22 | 0 | 7.910 | 7.850 | 7.920 | 7.850 | 7.960 | 699,000 | 5,511,360 | 7.8846 | 3.941 | 3.911 | 3.946 | 3.911 | 3.966 | 1,403,070 | 3.9281 | 0.13% |
| 2016-11-21 | 0 | 7.900 | 7.860 | 7.900 | 7.810 | 7.930 | 316,000 | 2,488,170 | 7.8740 | 3.936 | 3.916 | 3.936 | 3.891 | 3.951 | 634,292 | 3.9228 | 0.77% |
| 2016-11-18 | 0 | 7.840 | 7.840 | 7.850 | 7.840 | 7.890 | 310,000 | 2,436,660 | 7.8602 | 3.906 | 3.906 | 3.911 | 3.906 | 3.931 | 622,248 | 3.9159 | -0.13% |
| 2016-11-17 | 0 | 7.850 | 7.830 | 7.850 | 7.830 | 7.880 | 173,000 | 1,359,950 | 7.8610 | 3.911 | 3.901 | 3.911 | 3.901 | 3.926 | 347,255 | 3.9163 | -0.51% |
| 2016-11-16 | 0 | 7.890 | 7.820 | 7.890 | 7.740 | 7.900 | 392,000 | 3,048,800 | 7.7776 | 3.931 | 3.896 | 3.931 | 3.856 | 3.936 | 786,843 | 3.8747 | 0.64% |
| 2016-11-15 | 0 | 7.840 | 7.820 | 7.840 | 7.650 | 7.930 | 1,055,000 | 8,219,660 | 7.7911 | 3.906 | 3.896 | 3.906 | 3.811 | 3.951 | 2,117,652 | 3.8815 | 1.03% |
| 2016-11-14 | 0 | 7.760 | 7.760 | 7.820 | 7.750 | 7.950 | 381,000 | 2,994,560 | 7.8597 | 3.866 | 3.866 | 3.896 | 3.861 | 3.961 | 764,763 | 3.9157 | -2.02% |
| 2016-11-11 | 0 | 7.920 | 7.920 | 7.940 | 7.920 | 7.990 | 213,000 | 1,691,720 | 7.9423 | 3.946 | 3.946 | 3.956 | 3.946 | 3.981 | 427,545 | 3.9568 | -0.88% |
| 2016-11-10 | 0 | 7.990 | 7.960 | 7.990 | 7.880 | 8.030 | 230,000 | 1,836,370 | 7.9842 | 3.981 | 3.966 | 3.981 | 3.926 | 4.000 | 461,668 | 3.9777 | 1.27% |
| 2016-11-09 | 0 | 7.890 | 7.850 | 7.900 | 7.750 | 7.980 | 353,000 | 2,758,450 | 7.8143 | 3.931 | 3.911 | 3.936 | 3.861 | 3.976 | 708,560 | 3.8930 | -0.75% |
| 2016-11-08 | 0 | 7.950 | 7.940 | 7.950 | 7.910 | 8.080 | 357,000 | 2,838,070 | 7.9498 | 3.961 | 3.956 | 3.961 | 3.941 | 4.025 | 716,589 | 3.9605 | 1.15% |
| 2016-11-07 | 0 | 7.860 | 7.840 | 7.860 | 7.710 | 7.890 | 493,000 | 3,848,700 | 7.8067 | 3.916 | 3.906 | 3.916 | 3.841 | 3.931 | 989,576 | 3.8892 | 1.42% |
| 2016-11-04 | 0 | 7.750 | 7.750 | 7.760 | 7.600 | 7.900 | 905,000 | 7,069,990 | 7.8121 | 3.861 | 3.861 | 3.866 | 3.786 | 3.936 | 1,816,564 | 3.8920 | -2.02% |
| 2016-11-03 | 0 | 7.910 | 7.910 | 7.920 | 7.900 | 8.000 | 476,000 | 3,776,590 | 7.9340 | 3.941 | 3.941 | 3.946 | 3.936 | 3.986 | 955,453 | 3.9527 | -1.13% |
| 2016-11-02 | 0 | 8.000 | 7.970 | 8.000 | 7.960 | 8.030 | 235,000 | 1,877,480 | 7.9893 | 3.986 | 3.971 | 3.986 | 3.966 | 4.000 | 471,704 | 3.9802 | -0.12% |
| 2016-11-01 | 0 | 8.010 | 8.000 | 8.010 | 7.980 | 8.050 | 318,000 | 2,545,945 | 8.0061 | 3.991 | 3.986 | 3.991 | 3.976 | 4.010 | 638,307 | 3.9886 | 0.25% |
| 2016-10-31 | 0 | 7.990 | 7.990 | 8.010 | 7.940 | 8.090 | 374,000 | 2,994,110 | 8.0056 | 3.981 | 3.981 | 3.991 | 3.956 | 4.030 | 750,713 | 3.9884 | 0.00% |
| 2016-10-28 | 0 | 7.990 | 7.980 | 8.000 | 7.980 | 8.090 | 642,000 | 5,158,050 | 8.0343 | 3.981 | 3.976 | 3.986 | 3.976 | 4.030 | 1,288,657 | 4.0027 | -1.48% |
| 2016-10-27 | 0 | 8.110 | 8.060 | 8.110 | 8.040 | 8.130 | 410,000 | 3,309,305 | 8.0715 | 4.040 | 4.015 | 4.040 | 4.005 | 4.050 | 822,974 | 4.0212 | 0.50% |
| 2016-10-26 | 0 | 8.070 | 8.070 | 8.130 | 8.030 | 8.130 | 243,000 | 1,966,000 | 8.0905 | 4.020 | 4.020 | 4.050 | 4.000 | 4.050 | 487,763 | 4.0307 | -0.37% |
| 2016-10-25 | 0 | 8.100 | 8.080 | 8.100 | 8.070 | 8.170 | 511,000 | 4,140,400 | 8.1025 | 4.035 | 4.025 | 4.035 | 4.020 | 4.070 | 1,025,706 | 4.0366 | -0.49% |
| 2016-10-24 | 0 | 8.140 | 8.140 | 8.150 | 8.050 | 8.150 | 575,000 | 4,658,160 | 8.1011 | 4.055 | 4.055 | 4.060 | 4.010 | 4.060 | 1,154,171 | 4.0359 | 0.74% |
| 2016-10-20 | 0 | 8.080 | 8.080 | 8.180 | 8.020 | 8.180 | 1,028,000 | 8,326,380 | 8.0996 | 4.025 | 4.025 | 4.075 | 3.996 | 4.075 | 2,063,456 | 4.0352 | 0.00% |
| 2016-10-19 | 0 | 8.080 | 8.060 | 8.100 | 8.070 | 8.110 | 142,000 | 1,148,130 | 8.0854 | 4.025 | 4.015 | 4.035 | 4.020 | 4.040 | 285,030 | 4.0281 | -0.37% |
| 2016-10-18 | 0 | 8.110 | 8.070 | 8.110 | 8.010 | 8.110 | 283,000 | 2,288,240 | 8.0857 | 4.040 | 4.020 | 4.040 | 3.991 | 4.040 | 568,053 | 4.0282 | 0.87% |
| 2016-10-17 | 0 | 8.040 | 8.040 | 8.050 | 7.980 | 8.100 | 314,000 | 2,534,010 | 8.0701 | 4.005 | 4.005 | 4.010 | 3.976 | 4.035 | 630,277 | 4.0205 | 0.50% |
| 2016-10-14 | 0 | 8.000 | 8.000 | 8.010 | 8.000 | 8.050 | 434,000 | 3,477,310 | 8.0122 | 3.986 | 3.986 | 3.991 | 3.986 | 4.010 | 871,148 | 3.9916 | 0.00% |
| 2016-10-13 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.120 | 635,000 | 5,115,510 | 8.0559 | 3.986 | 3.981 | 3.986 | 3.981 | 4.045 | 1,274,606 | 4.0134 | 0.00% |
| 2016-10-12 | 0 | 8.000 | 8.000 | 8.030 | 7.950 | 8.060 | 490,000 | 3,935,110 | 8.0308 | 3.986 | 3.986 | 4.000 | 3.961 | 4.015 | 983,554 | 4.0009 | -0.12% |
| 2016-10-11 | 0 | 8.010 | 7.990 | 8.020 | 7.900 | 8.050 | 850,000 | 6,791,130 | 7.9896 | 3.991 | 3.981 | 3.996 | 3.936 | 4.010 | 1,706,165 | 3.9803 | 1.62% |
| 2016-10-07 | 0 | 8.010 | 8.010 | 8.020 | 7.990 | 8.200 | 341,025 | 2,742,274 | 8.0413 | 3.927 | 3.927 | 3.932 | 3.917 | 4.020 | 695,640 | 3.9421 | -1.96% |
| 2016-10-06 | 0 | 8.170 | 8.170 | 8.190 | 8.100 | 8.210 | 87,000 | 711,200 | 8.1747 | 4.005 | 4.005 | 4.015 | 3.971 | 4.025 | 177,467 | 4.0075 | 0.99% |
| 2016-10-05 | 0 | 8.090 | 8.090 | 8.110 | 8.020 | 8.190 | 172,000 | 1,390,400 | 8.0837 | 3.966 | 3.966 | 3.976 | 3.932 | 4.015 | 350,854 | 3.9629 | -0.25% |
| 2016-10-04 | 0 | 8.110 | 8.030 | 8.110 | 8.010 | 8.150 | 563,000 | 4,565,440 | 8.1091 | 3.976 | 3.937 | 3.976 | 3.927 | 3.995 | 1,148,436 | 3.9754 | 0.12% |
| 2016-10-03 | 0 | 8.100 | 8.100 | 8.110 | 7.930 | 8.110 | 130,000 | 1,050,360 | 8.0797 | 3.971 | 3.971 | 3.976 | 3.888 | 3.976 | 265,181 | 3.9609 | 1.76% |
| 2016-09-30 | 0 | 7.960 | 7.960 | 8.000 | 7.920 | 7.970 | 248,000 | 1,974,335 | 7.9610 | 3.902 | 3.902 | 3.922 | 3.883 | 3.907 | 505,883 | 3.9028 | -1.12% |
| 2016-09-29 | 0 | 8.050 | 8.010 | 8.050 | 8.000 | 8.130 | 117,000 | 939,230 | 8.0276 | 3.946 | 3.927 | 3.946 | 3.922 | 3.986 | 238,662 | 3.9354 | 0.63% |
| 2016-09-28 | 0 | 8.000 | 8.000 | 8.010 | 7.950 | 8.030 | 195,000 | 1,555,500 | 7.9769 | 3.922 | 3.922 | 3.927 | 3.897 | 3.937 | 397,771 | 3.9105 | 0.00% |
| 2016-09-27 | 0 | 8.000 | 7.980 | 8.000 | 7.950 | 8.060 | 680,000 | 5,432,255 | 7.9886 | 3.922 | 3.912 | 3.922 | 3.897 | 3.951 | 1,387,098 | 3.9163 | -0.50% |
| 2016-09-26 | 0 | 8.040 | 8.030 | 8.070 | 8.040 | 8.170 | 489,000 | 3,951,960 | 8.0817 | 3.941 | 3.937 | 3.956 | 3.941 | 4.005 | 997,487 | 3.9619 | -1.59% |
| 2016-09-23 | 0 | 8.170 | 8.160 | 8.170 | 8.150 | 8.300 | 303,000 | 2,479,540 | 8.1833 | 4.005 | 4.000 | 4.005 | 3.995 | 4.069 | 618,075 | 4.0117 | -0.85% |
| 2016-09-22 | 0 | 8.240 | 8.180 | 8.240 | 8.190 | 8.350 | 678,000 | 5,599,600 | 8.2590 | 4.040 | 4.010 | 4.040 | 4.015 | 4.093 | 1,383,018 | 4.0488 | 0.61% |
| 2016-09-21 | 0 | 8.190 | 8.190 | 8.210 | 8.130 | 8.250 | 731,000 | 5,998,430 | 8.2058 | 4.015 | 4.015 | 4.025 | 3.986 | 4.044 | 1,491,130 | 4.0227 | 0.37% |
| 2016-09-20 | 0 | 8.160 | 8.160 | 8.180 | 8.140 | 8.260 | 515,000 | 4,209,325 | 8.1734 | 4.000 | 4.000 | 4.010 | 3.990 | 4.049 | 1,050,523 | 4.0069 | -1.09% |
| 2016-09-19 | 0 | 8.250 | 8.250 | 8.270 | 8.100 | 8.420 | 501,000 | 4,145,590 | 8.2746 | 4.044 | 4.044 | 4.054 | 3.971 | 4.128 | 1,021,965 | 4.0565 | 1.48% |
| 2016-09-15 | 0 | 8.130 | 8.130 | 8.150 | 8.080 | 8.160 | 319,000 | 2,590,550 | 8.1208 | 3.986 | 3.986 | 3.995 | 3.961 | 4.000 | 650,712 | 3.9811 | 0.12% |
| 2016-09-14 | 0 | 8.120 | 8.120 | 8.130 | 8.100 | 8.150 | 239,000 | 1,941,300 | 8.1226 | 3.981 | 3.981 | 3.986 | 3.971 | 3.995 | 487,524 | 3.9820 | -0.12% |
| 2016-09-13 | 0 | 8.130 | 8.130 | 8.140 | 8.120 | 8.330 | 458,000 | 3,731,830 | 8.1481 | 3.986 | 3.986 | 3.990 | 3.981 | 4.084 | 934,251 | 3.9945 | -0.73% |
| 2016-09-12 | 0 | 8.190 | 8.180 | 8.190 | 8.150 | 8.430 | 472,000 | 3,879,560 | 8.2194 | 4.015 | 4.010 | 4.015 | 3.995 | 4.133 | 962,809 | 4.0294 | -2.96% |
| 2016-09-09 | 0 | 8.440 | 8.440 | 8.460 | 8.350 | 8.550 | 1,378,000 | 11,677,835 | 8.4745 | 4.138 | 4.138 | 4.147 | 4.093 | 4.191 | 2,810,913 | 4.1545 | 1.32% |
| 2016-09-08 | 0 | 8.330 | 8.330 | 8.340 | 8.330 | 8.450 | 974,000 | 8,155,010 | 8.3727 | 4.084 | 4.084 | 4.089 | 4.084 | 4.142 | 1,986,814 | 4.1046 | -1.07% |
| 2016-09-07 | 0 | 8.420 | 8.410 | 8.420 | 8.410 | 8.500 | 478,000 | 4,038,735 | 8.4492 | 4.128 | 4.123 | 4.128 | 4.123 | 4.167 | 975,048 | 4.1421 | -0.47% |
| 2016-09-06 | 0 | 8.460 | 8.460 | 8.480 | 8.430 | 8.520 | 509,000 | 4,315,750 | 8.4789 | 4.147 | 4.147 | 4.157 | 4.133 | 4.177 | 1,038,284 | 4.1566 | -0.24% |
| 2016-09-05 | 0 | 8.480 | 8.480 | 8.490 | 8.350 | 8.580 | 1,011,000 | 8,557,990 | 8.4649 | 4.157 | 4.157 | 4.162 | 4.093 | 4.206 | 2,062,288 | 4.1498 | 2.29% |
| 2016-09-02 | 0 | 8.290 | 8.270 | 8.290 | 8.230 | 8.320 | 542,000 | 4,486,081 | 8.2769 | 4.064 | 4.054 | 4.064 | 4.035 | 4.079 | 1,105,599 | 4.0576 | 0.85% |
| 2016-09-01 | 0 | 8.220 | 8.200 | 8.220 | 8.160 | 8.270 | 601,181 | 4,935,307 | 8.2094 | 4.030 | 4.020 | 4.030 | 4.000 | 4.054 | 1,226,319 | 4.0245 | 0.98% |
| 2016-08-31 | 0 | 8.140 | 8.140 | 8.170 | 8.120 | 8.200 | 597,000 | 4,870,640 | 8.1585 | 3.990 | 3.990 | 4.005 | 3.981 | 4.020 | 1,217,790 | 3.9996 | -0.73% |
| 2016-08-30 | 0 | 8.200 | 8.150 | 8.200 | 8.130 | 8.240 | 570,000 | 4,668,280 | 8.1900 | 4.020 | 3.995 | 4.020 | 3.986 | 4.040 | 1,162,715 | 4.0150 | 0.37% |
| 2016-08-29 | 0 | 8.170 | 8.170 | 8.220 | 8.080 | 8.240 | 455,000 | 3,709,350 | 8.1524 | 4.005 | 4.005 | 4.030 | 3.961 | 4.040 | 928,132 | 3.9966 | -0.61% |
| 2016-08-26 | 0 | 8.220 | 8.150 | 8.220 | 8.110 | 8.220 | 190,000 | 1,556,050 | 8.1897 | 4.030 | 3.995 | 4.030 | 3.976 | 4.030 | 387,572 | 4.0149 | 1.48% |
| 2016-08-25 | 0 | 8.100 | 8.100 | 8.120 | 8.080 | 8.240 | 335,500 | 2,731,140 | 8.1405 | 3.971 | 3.971 | 3.981 | 3.961 | 4.040 | 684,370 | 3.9907 | 0.25% |
| 2016-08-24 | 0 | 8.080 | 8.080 | 8.110 | 8.080 | 8.170 | 331,000 | 2,685,017 | 8.1118 | 3.961 | 3.961 | 3.976 | 3.961 | 4.005 | 675,190 | 3.9767 | -0.49% |
| 2016-08-23 | 0 | 8.120 | 8.100 | 8.120 | 8.080 | 8.160 | 88,000 | 712,780 | 8.0998 | 3.981 | 3.971 | 3.981 | 3.961 | 4.000 | 179,507 | 3.9708 | -0.25% |
| 2016-08-22 | 0 | 8.140 | 8.130 | 8.140 | 8.130 | 8.250 | 224,000 | 1,825,320 | 8.1488 | 3.990 | 3.986 | 3.990 | 3.986 | 4.044 | 456,926 | 3.9948 | -1.09% |
| 2016-08-19 | 0 | 8.230 | 8.220 | 8.230 | 8.160 | 8.300 | 193,000 | 1,589,460 | 8.2355 | 4.035 | 4.030 | 4.035 | 4.000 | 4.069 | 393,691 | 4.0373 | -0.36% |
| 2016-08-18 | 0 | 8.260 | 8.220 | 8.260 | 8.200 | 8.340 | 300,000 | 2,473,020 | 8.2434 | 4.049 | 4.030 | 4.049 | 4.020 | 4.089 | 611,955 | 4.0412 | -0.36% |
| 2016-08-17 | 0 | 8.290 | 8.260 | 8.310 | 8.170 | 8.350 | 525,000 | 4,343,870 | 8.2740 | 4.064 | 4.049 | 4.074 | 4.005 | 4.093 | 1,070,921 | 4.0562 | 0.61% |
| 2016-08-16 | 0 | 8.240 | 8.230 | 8.240 | 8.190 | 8.270 | 242,000 | 1,994,790 | 8.2429 | 4.040 | 4.035 | 4.040 | 4.015 | 4.054 | 493,644 | 4.0410 | 0.61% |
| 2016-08-15 | 0 | 8.190 | 8.190 | 8.210 | 8.140 | 8.230 | 485,930 | 3,972,001 | 8.1740 | 4.015 | 4.015 | 4.025 | 3.990 | 4.035 | 991,224 | 4.0072 | 0.61% |
| 2016-08-12 | 0 | 8.140 | 8.130 | 8.140 | 8.100 | 8.170 | 254,000 | 2,065,960 | 8.1337 | 3.990 | 3.986 | 3.990 | 3.971 | 4.005 | 518,122 | 3.9874 | 0.62% |
| 2016-08-11 | 0 | 8.090 | 8.090 | 8.100 | 8.050 | 8.160 | 357,000 | 2,887,910 | 8.0894 | 3.966 | 3.966 | 3.971 | 3.946 | 4.000 | 728,226 | 3.9657 | 0.12% |
| 2016-08-10 | 0 | 8.080 | 8.080 | 8.100 | 8.060 | 8.170 | 337,000 | 2,727,520 | 8.0935 | 3.961 | 3.961 | 3.971 | 3.951 | 4.005 | 687,429 | 3.9677 | -0.49% |
| 2016-08-09 | 0 | 8.120 | 8.120 | 8.140 | 7.970 | 8.230 | 688,000 | 5,610,570 | 8.1549 | 3.981 | 3.981 | 3.990 | 3.907 | 4.035 | 1,403,417 | 3.9978 | -1.46% |
| 2016-08-08 | 0 | 8.240 | 8.230 | 8.260 | 8.140 | 8.390 | 611,629 | 5,045,907 | 8.2499 | 4.040 | 4.035 | 4.049 | 3.990 | 4.113 | 1,247,631 | 4.0444 | -1.44% |
| 2016-08-05 | 0 | 8.360 | 8.350 | 8.380 | 8.270 | 8.410 | 184,000 | 1,534,340 | 8.3388 | 4.098 | 4.093 | 4.108 | 4.054 | 4.123 | 375,332 | 4.0879 | 1.09% |
| 2016-08-04 | 0 | 8.270 | 8.270 | 8.300 | 8.170 | 8.340 | 377,000 | 3,117,700 | 8.2698 | 4.054 | 4.054 | 4.069 | 4.005 | 4.089 | 769,023 | 4.0541 | -0.24% |
| 2016-08-03 | 0 | 8.290 | 8.290 | 8.370 | 8.270 | 8.450 | 271,930 | 2,264,605 | 8.3279 | 4.064 | 4.064 | 4.103 | 4.054 | 4.142 | 554,696 | 4.0826 | -0.48% |
| 2016-08-01 | 0 | 8.330 | 8.300 | 8.330 | 8.230 | 8.380 | 347,000 | 2,882,146 | 8.3059 | 4.084 | 4.069 | 4.084 | 4.035 | 4.108 | 707,828 | 4.0718 | 1.71% |
| 2016-07-29 | 0 | 8.190 | 8.190 | 8.220 | 8.190 | 8.310 | 209,000 | 1,725,460 | 8.2558 | 4.015 | 4.015 | 4.030 | 4.015 | 4.074 | 426,329 | 4.0473 | -1.44% |
| 2016-07-28 | 0 | 8.310 | 8.250 | 8.310 | 8.160 | 8.310 | 250,000 | 2,064,670 | 8.2587 | 4.074 | 4.044 | 4.074 | 4.000 | 4.074 | 509,963 | 4.0487 | 0.85% |
| 2016-07-27 | 0 | 8.240 | 8.240 | 8.280 | 8.240 | 8.300 | 124,000 | 1,024,430 | 8.2615 | 4.040 | 4.040 | 4.059 | 4.040 | 4.069 | 252,941 | 4.0501 | -0.24% |
| 2016-07-26 | 0 | 8.260 | 8.250 | 8.270 | 8.180 | 8.310 | 196,000 | 1,615,620 | 8.2430 | 4.049 | 4.044 | 4.054 | 4.010 | 4.074 | 399,811 | 4.0410 | 0.61% |
| 2016-07-25 | 0 | 8.210 | 8.200 | 8.240 | 8.200 | 8.290 | 213,000 | 1,755,100 | 8.2399 | 4.025 | 4.020 | 4.040 | 4.020 | 4.064 | 434,488 | 4.0395 | -0.73% |
| 2016-07-22 | 0 | 8.270 | 8.270 | 8.290 | 8.240 | 8.380 | 170,000 | 1,411,500 | 8.3029 | 4.054 | 4.054 | 4.064 | 4.040 | 4.108 | 346,775 | 4.0704 | -1.66% |
| 2016-07-21 | 0 | 8.410 | 8.380 | 8.410 | 8.360 | 8.420 | 156,000 | 1,309,830 | 8.3963 | 4.123 | 4.108 | 4.123 | 4.098 | 4.128 | 318,217 | 4.1162 | 0.36% |
| 2016-07-20 | 0 | 8.380 | 8.380 | 8.410 | 8.380 | 8.450 | 265,000 | 2,235,355 | 8.4353 | 4.108 | 4.108 | 4.123 | 4.108 | 4.142 | 540,560 | 4.1353 | -0.83% |
| 2016-07-19 | 0 | 8.450 | 8.410 | 8.450 | 8.320 | 8.480 | 298,000 | 2,508,160 | 8.4166 | 4.142 | 4.123 | 4.142 | 4.079 | 4.157 | 607,875 | 4.1261 | 1.20% |
| 2016-07-18 | 0 | 8.350 | 8.350 | 8.390 | 8.300 | 8.450 | 215,000 | 1,799,040 | 8.3676 | 4.093 | 4.093 | 4.113 | 4.069 | 4.142 | 438,568 | 4.1021 | -0.36% |
| 2016-07-15 | 0 | 8.380 | 8.350 | 8.380 | 8.320 | 8.400 | 324,052 | 2,712,705 | 8.3712 | 4.108 | 4.093 | 4.108 | 4.079 | 4.118 | 661,017 | 4.1038 | 0.36% |
| 2016-07-14 | 0 | 8.350 | 8.340 | 8.350 | 8.290 | 8.350 | 153,000 | 1,272,753 | 8.3186 | 4.093 | 4.089 | 4.093 | 4.064 | 4.093 | 312,097 | 4.0781 | 0.24% |
| 2016-07-13 | 0 | 8.330 | 8.280 | 8.340 | 8.250 | 8.360 | 188,442 | 1,565,331 | 8.3067 | 4.084 | 4.059 | 4.089 | 4.044 | 4.098 | 384,393 | 4.0722 | 1.34% |
| 2016-07-12 | 0 | 8.220 | 8.190 | 8.220 | 8.010 | 8.280 | 1,322,000 | 10,853,379 | 8.2098 | 4.030 | 4.015 | 4.030 | 3.927 | 4.059 | 2,696,682 | 4.0247 | 0.49% |
| 2016-07-11 | 0 | 8.180 | 8.160 | 8.180 | 8.150 | 8.380 | 504,000 | 4,144,660 | 8.2235 | 4.010 | 4.000 | 4.010 | 3.995 | 4.108 | 1,028,084 | 4.0314 | -0.85% |
| 2016-07-08 | 0 | 8.250 | 8.220 | 8.250 | 8.200 | 8.360 | 2,194,000 | 18,123,600 | 8.2605 | 4.044 | 4.030 | 4.044 | 4.020 | 4.098 | 4,475,431 | 4.0496 | -0.48% |
| 2016-07-07 | 0 | 8.290 | 8.280 | 8.290 | 8.270 | 8.410 | 243,000 | 2,019,520 | 8.3108 | 4.064 | 4.059 | 4.064 | 4.054 | 4.123 | 495,684 | 4.0742 | -0.84% |
| 2016-07-06 | 0 | 8.360 | 8.310 | 8.370 | 8.220 | 8.360 | 89,000 | 737,590 | 8.2875 | 4.098 | 4.074 | 4.103 | 4.030 | 4.098 | 181,547 | 4.0628 | -0.95% |
| 2016-07-05 | 0 | 8.440 | 8.420 | 8.450 | 8.410 | 8.560 | 176,000 | 1,493,640 | 8.4866 | 4.138 | 4.128 | 4.142 | 4.123 | 4.196 | 359,014 | 4.1604 | -0.47% |
| 2016-07-04 | 0 | 8.480 | 8.460 | 8.500 | 8.450 | 8.540 | 383,000 | 3,253,990 | 8.4961 | 4.157 | 4.147 | 4.167 | 4.142 | 4.187 | 781,263 | 4.1650 | 0.00% |
| 2016-06-30 | 0 | 8.480 | 8.460 | 8.480 | 8.430 | 8.590 | 220,000 | 1,864,050 | 8.4730 | 4.157 | 4.147 | 4.157 | 4.133 | 4.211 | 448,767 | 4.1537 | 0.00% |
| 2016-06-29 | 0 | 8.480 | 8.400 | 8.410 | 8.360 | 8.500 | 643,000 | 5,411,180 | 8.4155 | 4.157 | 4.118 | 4.123 | 4.098 | 4.167 | 1,311,624 | 4.1256 | 1.31% |
| 2016-06-28 | 0 | 8.370 | 8.340 | 8.350 | 8.170 | 8.420 | 285,000 | 2,379,780 | 8.3501 | 4.103 | 4.089 | 4.093 | 4.005 | 4.128 | 581,357 | 4.0935 | 0.24% |
| 2016-06-27 | 0 | 8.350 | 8.340 | 8.360 | 8.220 | 8.480 | 1,131,000 | 9,457,155 | 8.3618 | 4.093 | 4.089 | 4.098 | 4.030 | 4.157 | 2,307,070 | 4.0992 | -0.36% |
| 2016-06-24 | 0 | 8.380 | 8.350 | 8.390 | 8.260 | 8.520 | 354,000 | 2,959,105 | 8.3591 | 4.108 | 4.093 | 4.113 | 4.049 | 4.177 | 722,107 | 4.0979 | -0.36% |
| 2016-06-23 | 0 | 8.410 | 8.410 | 8.430 | 8.350 | 8.570 | 583,000 | 4,915,180 | 8.4308 | 4.123 | 4.123 | 4.133 | 4.093 | 4.201 | 1,189,233 | 4.1331 | -0.83% |
| 2016-06-22 | 0 | 8.480 | 8.460 | 8.480 | 8.390 | 8.540 | 337,000 | 2,854,430 | 8.4701 | 4.157 | 4.147 | 4.157 | 4.113 | 4.187 | 687,429 | 4.1523 | 1.44% |
| 2016-06-21 | 0 | 8.360 | 8.330 | 8.360 | 8.180 | 8.370 | 505,000 | 4,195,880 | 8.3087 | 4.098 | 4.084 | 4.098 | 4.010 | 4.103 | 1,030,124 | 4.0732 | 0.24% |
| 2016-06-20 | 0 | 8.340 | 8.340 | 8.390 | 8.010 | 8.390 | 864,000 | 7,182,330 | 8.3129 | 4.089 | 4.089 | 4.113 | 3.927 | 4.113 | 1,762,430 | 4.0752 | 1.34% |
| 2016-06-17 | 0 | 8.230 | 8.170 | 8.240 | 8.010 | 8.270 | 940,000 | 7,693,970 | 8.1851 | 4.035 | 4.005 | 4.040 | 3.927 | 4.054 | 1,917,459 | 4.0126 | 1.60% |
| 2016-06-16 | 0 | 8.100 | 8.080 | 8.100 | 7.800 | 8.260 | 500,792 | 4,048,042 | 8.0833 | 3.971 | 3.961 | 3.971 | 3.824 | 4.049 | 1,021,541 | 3.9627 | -0.25% |
| 2016-06-15 | 0 | 8.120 | 8.120 | 8.130 | 8.040 | 8.170 | 452,000 | 3,664,050 | 8.1063 | 3.981 | 3.981 | 3.986 | 3.941 | 4.005 | 922,012 | 3.9740 | -0.12% |
| 2016-06-14 | 0 | 8.130 | 8.110 | 8.160 | 8.090 | 8.180 | 216,000 | 1,753,238 | 8.1168 | 3.986 | 3.976 | 4.000 | 3.966 | 4.010 | 440,608 | 3.9791 | 0.12% |
| 2016-06-13 | 0 | 8.120 | 8.100 | 8.140 | 7.810 | 8.140 | 625,000 | 5,043,650 | 8.0698 | 3.981 | 3.971 | 3.990 | 3.829 | 3.990 | 1,274,906 | 3.9561 | 2.53% |
| 2016-06-10 | 0 | 7.920 | 7.900 | 7.950 | 7.900 | 8.250 | 178,000 | 1,425,290 | 8.0072 | 3.883 | 3.873 | 3.897 | 3.873 | 4.044 | 363,093 | 3.9254 | -3.06% |
| 2016-06-08 | 0 | 8.170 | 8.130 | 8.140 | 8.140 | 8.360 | 160,000 | 1,312,475 | 8.2030 | 4.005 | 3.986 | 3.990 | 3.990 | 4.098 | 326,376 | 4.0214 | -2.27% |
| 2016-06-07 | 0 | 8.360 | 8.310 | 8.360 | 8.190 | 8.360 | 162,000 | 1,350,013 | 8.3334 | 4.098 | 4.074 | 4.098 | 4.015 | 4.098 | 330,456 | 4.0853 | 0.84% |
| 2016-06-06 | 0 | 8.290 | 8.280 | 8.290 | 8.140 | 8.350 | 501,000 | 4,145,925 | 8.2753 | 4.064 | 4.059 | 4.064 | 3.990 | 4.093 | 1,021,965 | 4.0568 | 1.72% |
| 2016-06-03 | 0 | 8.150 | 8.150 | 8.180 | 8.030 | 8.330 | 267,371 | 2,184,618 | 8.1707 | 3.995 | 3.995 | 4.010 | 3.937 | 4.084 | 545,397 | 4.0056 | -0.24% |
| 2016-06-02 | 0 | 8.170 | 8.130 | 8.180 | 8.050 | 8.280 | 581,000 | 4,751,280 | 8.1778 | 4.005 | 3.986 | 4.010 | 3.946 | 4.059 | 1,185,153 | 4.0090 | -0.93% |
| 2016-06-01 | 0 | 8.390 | 8.370 | 8.420 | 8.270 | 8.430 | 350,000 | 2,923,220 | 8.3521 | 4.043 | 4.033 | 4.057 | 3.985 | 4.062 | 726,362 | 4.0245 | 1.45% |
| 2016-05-31 | 0 | 8.270 | 8.260 | 8.370 | 8.200 | 8.380 | 845,000 | 7,023,880 | 8.3123 | 3.985 | 3.980 | 4.033 | 3.951 | 4.038 | 1,753,646 | 4.0053 | 0.49% |
| 2016-05-30 | 0 | 8.230 | 8.220 | 8.250 | 8.090 | 8.320 | 2,154,000 | 17,689,510 | 8.2124 | 3.966 | 3.961 | 3.975 | 3.898 | 4.009 | 4,470,241 | 3.9572 | 0.24% |
| 2016-05-27 | 0 | 8.210 | 8.200 | 8.210 | 8.090 | 8.270 | 2,611,000 | 21,206,145 | 8.1218 | 3.956 | 3.951 | 3.956 | 3.898 | 3.985 | 5,418,663 | 3.9135 | 1.36% |
| 2016-05-26 | 0 | 8.100 | 8.080 | 8.100 | 8.080 | 8.150 | 244,000 | 1,976,070 | 8.0986 | 3.903 | 3.893 | 3.903 | 3.893 | 3.927 | 506,378 | 3.9024 | -0.49% |
| 2016-05-25 | 0 | 8.140 | 8.100 | 8.150 | 8.090 | 8.180 | 256,000 | 2,078,245 | 8.1181 | 3.922 | 3.903 | 3.927 | 3.898 | 3.942 | 531,282 | 3.9118 | 0.74% |
| 2016-05-24 | 0 | 8.080 | 8.050 | 8.080 | 7.920 | 8.090 | 392,000 | 3,152,720 | 8.0427 | 3.893 | 3.879 | 3.893 | 3.816 | 3.898 | 813,526 | 3.8754 | 0.87% |
| 2016-05-23 | 0 | 8.010 | 8.000 | 8.010 | 7.920 | 8.020 | 335,000 | 2,665,620 | 7.9571 | 3.860 | 3.855 | 3.860 | 3.816 | 3.864 | 695,233 | 3.8341 | 1.14% |
| 2016-05-20 | 0 | 7.920 | 7.920 | 7.930 | 7.880 | 7.960 | 86,000 | 681,100 | 7.9198 | 3.816 | 3.816 | 3.821 | 3.797 | 3.836 | 178,478 | 3.8162 | -0.13% |
| 2016-05-19 | 0 | 7.930 | 7.930 | 7.960 | 7.860 | 8.110 | 243,000 | 1,937,635 | 7.9738 | 3.821 | 3.821 | 3.836 | 3.787 | 3.908 | 504,303 | 3.8422 | 0.89% |
| 2016-05-18 | 0 | 7.860 | 7.850 | 7.870 | 7.840 | 8.000 | 503,311 | 3,974,488 | 7.8967 | 3.787 | 3.783 | 3.792 | 3.778 | 3.855 | 1,044,532 | 3.8050 | -2.48% |
| 2016-05-17 | 0 | 8.060 | 8.050 | 8.080 | 7.980 | 8.080 | 160,000 | 1,285,730 | 8.0358 | 3.884 | 3.879 | 3.893 | 3.845 | 3.893 | 332,051 | 3.8721 | 0.75% |
| 2016-05-16 | 0 | 8.000 | 7.980 | 8.020 | 7.960 | 8.210 | 452,000 | 3,639,695 | 8.0524 | 3.855 | 3.845 | 3.864 | 3.836 | 3.956 | 938,045 | 3.8801 | -1.96% |
| 2016-05-13 | 0 | 8.160 | 8.160 | 8.170 | 8.160 | 8.290 | 432,000 | 3,543,680 | 8.2030 | 3.932 | 3.932 | 3.937 | 3.932 | 3.995 | 896,539 | 3.9526 | -1.21% |
| 2016-05-12 | 0 | 8.260 | 8.260 | 8.280 | 8.160 | 8.280 | 332,962 | 2,738,617 | 8.2250 | 3.980 | 3.980 | 3.990 | 3.932 | 3.990 | 691,003 | 3.9632 | 0.98% |
| 2016-05-11 | 0 | 8.180 | 8.180 | 8.210 | 8.150 | 8.290 | 511,000 | 4,198,330 | 8.2159 | 3.942 | 3.942 | 3.956 | 3.927 | 3.995 | 1,060,489 | 3.9589 | -1.21% |
| 2016-05-10 | 0 | 8.280 | 8.280 | 8.310 | 8.220 | 8.430 | 564,000 | 4,685,520 | 8.3077 | 3.990 | 3.990 | 4.004 | 3.961 | 4.062 | 1,170,481 | 4.0031 | -2.13% |
| 2016-05-09 | 0 | 8.460 | 8.440 | 8.460 | 8.430 | 8.610 | 122,000 | 1,035,480 | 8.4875 | 4.076 | 4.067 | 4.076 | 4.062 | 4.149 | 253,189 | 4.0897 | -0.24% |
| 2016-05-06 | 0 | 8.480 | 8.480 | 8.490 | 8.470 | 8.760 | 466,000 | 4,012,660 | 8.6109 | 4.086 | 4.086 | 4.091 | 4.081 | 4.221 | 967,100 | 4.1492 | -3.42% |
| 2016-05-05 | 0 | 8.780 | 8.780 | 8.800 | 8.700 | 8.880 | 416,000 | 3,660,420 | 8.7991 | 4.231 | 4.231 | 4.240 | 4.192 | 4.279 | 863,334 | 4.2399 | 0.57% |
| 2016-05-04 | 0 | 8.730 | 8.710 | 8.740 | 8.700 | 8.900 | 477,000 | 4,188,250 | 8.7804 | 4.207 | 4.197 | 4.211 | 4.192 | 4.288 | 989,928 | 4.2309 | -1.47% |
| 2016-05-03 | 0 | 8.860 | 8.860 | 8.890 | 8.860 | 8.970 | 188,375 | 1,677,042 | 8.9027 | 4.269 | 4.269 | 4.284 | 4.269 | 4.322 | 390,939 | 4.2898 | -0.34% |
| 2016-04-29 | 0 | 8.890 | 8.890 | 8.960 | 8.800 | 8.950 | 153,000 | 1,358,830 | 8.8812 | 4.284 | 4.284 | 4.317 | 4.240 | 4.313 | 317,524 | 4.2795 | -0.11% |
| 2016-04-28 | 0 | 8.900 | 8.880 | 9.010 | 8.890 | 9.090 | 370,000 | 3,318,990 | 8.9702 | 4.288 | 4.279 | 4.341 | 4.284 | 4.380 | 767,869 | 4.3223 | -1.11% |
| 2016-04-27 | 0 | 9.000 | 9.000 | 9.010 | 8.870 | 9.010 | 451,000 | 4,057,020 | 8.9956 | 4.337 | 4.337 | 4.341 | 4.274 | 4.341 | 935,970 | 4.3346 | 0.45% |
| 2016-04-26 | 0 | 8.960 | 8.890 | 8.960 | 8.880 | 9.050 | 335,611 | 2,999,200 | 8.9365 | 4.317 | 4.284 | 4.317 | 4.279 | 4.361 | 696,501 | 4.3061 | 0.00% |
| 2016-04-25 | 0 | 8.960 | 8.950 | 8.990 | 8.950 | 9.040 | 184,000 | 1,657,090 | 9.0059 | 4.317 | 4.313 | 4.332 | 4.313 | 4.356 | 381,859 | 4.3395 | 0.22% |
| 2016-04-22 | 0 | 8.940 | 8.940 | 8.980 | 8.880 | 9.010 | 204,000 | 1,825,820 | 8.9501 | 4.308 | 4.308 | 4.327 | 4.279 | 4.341 | 423,365 | 4.3126 | -0.11% |
| 2016-04-21 | 0 | 8.950 | 8.950 | 9.020 | 8.900 | 9.020 | 387,000 | 3,471,837 | 8.9712 | 4.313 | 4.313 | 4.346 | 4.288 | 4.346 | 803,149 | 4.3228 | 0.67% |
| 2016-04-20 | 0 | 8.890 | 8.890 | 8.910 | 8.890 | 9.050 | 473,000 | 4,231,680 | 8.9465 | 4.284 | 4.284 | 4.293 | 4.284 | 4.361 | 981,627 | 4.3109 | -1.66% |
| 2016-04-19 | 0 | 9.040 | 9.000 | 9.040 | 8.960 | 9.090 | 428,000 | 3,853,850 | 9.0043 | 4.356 | 4.337 | 4.356 | 4.317 | 4.380 | 888,237 | 4.3388 | 0.89% |
| 2016-04-18 | 0 | 8.960 | 8.960 | 9.020 | 8.960 | 9.050 | 463,000 | 4,170,000 | 9.0065 | 4.317 | 4.317 | 4.346 | 4.317 | 4.361 | 960,874 | 4.3398 | -1.43% |
| 2016-04-15 | 0 | 9.090 | 9.040 | 9.090 | 9.040 | 9.120 | 406,000 | 3,684,285 | 9.0746 | 4.380 | 4.356 | 4.380 | 4.356 | 4.395 | 842,580 | 4.3726 | 0.55% |
| 2016-04-14 | 0 | 9.040 | 9.030 | 9.040 | 9.030 | 9.160 | 871,000 | 7,922,105 | 9.0954 | 4.356 | 4.351 | 4.356 | 4.351 | 4.414 | 1,807,605 | 4.3827 | -0.88% |
| 2016-04-13 | 0 | 9.120 | 9.120 | 9.130 | 9.050 | 9.180 | 851,000 | 7,763,470 | 9.1228 | 4.395 | 4.395 | 4.399 | 4.361 | 4.423 | 1,766,098 | 4.3958 | 0.66% |
| 2016-04-12 | 0 | 9.060 | 9.050 | 9.060 | 8.940 | 9.130 | 305,000 | 2,762,490 | 9.0573 | 4.366 | 4.361 | 4.366 | 4.308 | 4.399 | 632,973 | 4.3643 | 0.22% |
| 2016-04-11 | 0 | 9.040 | 9.030 | 9.080 | 8.890 | 9.180 | 310,000 | 2,818,530 | 9.0920 | 4.356 | 4.351 | 4.375 | 4.284 | 4.423 | 643,349 | 4.3810 | 0.67% |
| 2016-04-08 | 0 | 8.980 | 8.920 | 8.990 | 8.850 | 9.010 | 599,000 | 5,334,477 | 8.9056 | 4.327 | 4.298 | 4.332 | 4.264 | 4.341 | 1,243,117 | 4.2912 | 0.67% |
| 2016-04-07 | 0 | 8.920 | 8.880 | 8.960 | 8.770 | 8.980 | 467,000 | 4,139,930 | 8.8649 | 4.298 | 4.279 | 4.317 | 4.226 | 4.327 | 969,175 | 4.2716 | 1.83% |
| 2016-04-06 | 0 | 8.760 | 8.750 | 8.790 | 8.710 | 8.950 | 676,012 | 5,998,225 | 8.8730 | 4.221 | 4.216 | 4.235 | 4.197 | 4.313 | 1,402,942 | 4.2755 | -1.13% |
| 2016-04-05 | 0 | 8.860 | 8.860 | 8.880 | 8.700 | 9.180 | 869,000 | 7,715,210 | 8.8783 | 4.269 | 4.269 | 4.279 | 4.192 | 4.423 | 1,803,454 | 4.2780 | -1.56% |
| 2016-04-01 | 0 | 9.000 | 8.990 | 9.000 | 8.990 | 9.370 | 677,000 | 6,153,235 | 9.0890 | 4.337 | 4.332 | 4.337 | 4.332 | 4.515 | 1,404,992 | 4.3796 | -3.74% |
| 2016-03-31 | 0 | 9.350 | 9.310 | 9.350 | 9.210 | 9.430 | 381,000 | 3,550,500 | 9.3189 | 4.505 | 4.486 | 4.505 | 4.438 | 4.544 | 790,697 | 4.4903 | -0.64% |
| 2016-03-30 | 1 | 9.410 | 9.380 | 9.410 | 9.350 | 9.450 | 115,000 | 1,081,370 | 9.4032 | 4.534 | 4.520 | 4.534 | 4.505 | 4.554 | 238,662 | 4.5310 | 0.75% |
| 2016-03-29 | 0 | 9.340 | 9.300 | 9.380 | 9.200 | 9.380 | 416,000 | 3,871,615 | 9.3068 | 4.501 | 4.481 | 4.520 | 4.433 | 4.520 | 863,334 | 4.4845 | 0.76% |
| 2016-03-24 | 0 | 9.270 | 9.230 | 9.320 | 9.190 | 9.420 | 369,000 | 3,444,045 | 9.3335 | 4.467 | 4.448 | 4.491 | 4.428 | 4.539 | 765,793 | 4.4974 | -0.43% |
| 2016-03-23 | 0 | 9.310 | 9.220 | 9.310 | 9.210 | 9.490 | 265,000 | 2,484,075 | 9.3739 | 4.486 | 4.443 | 4.486 | 4.438 | 4.573 | 549,960 | 4.5168 | -0.96% |
| 2016-03-22 | 0 | 9.400 | 9.390 | 9.420 | 9.390 | 9.540 | 430,000 | 4,069,430 | 9.4638 | 4.529 | 4.525 | 4.539 | 4.525 | 4.597 | 892,388 | 4.5602 | 0.11% |
| 2016-03-21 | 0 | 9.390 | 9.380 | 9.390 | 9.200 | 9.460 | 442,000 | 4,145,360 | 9.3786 | 4.525 | 4.520 | 4.525 | 4.433 | 4.558 | 917,292 | 4.5191 | 1.51% |
| 2016-03-18 | 0 | 9.250 | 9.230 | 9.260 | 9.100 | 9.320 | 305,600 | 2,820,884 | 9.2306 | 4.457 | 4.448 | 4.462 | 4.385 | 4.491 | 634,218 | 4.4478 | 1.31% |
| 2016-03-17 | 0 | 9.130 | 9.130 | 9.220 | 9.100 | 9.290 | 272,306 | 2,498,681 | 9.1760 | 4.399 | 4.399 | 4.443 | 4.385 | 4.476 | 565,122 | 4.4215 | 0.44% |
| 2016-03-16 | 0 | 9.090 | 9.070 | 9.140 | 9.010 | 9.300 | 438,000 | 4,010,008 | 9.1553 | 4.380 | 4.370 | 4.404 | 4.341 | 4.481 | 908,991 | 4.4115 | -2.78% |
| 2016-03-15 | 0 | 9.350 | 9.280 | 9.350 | 9.260 | 9.420 | 133,000 | 1,242,981 | 9.3457 | 4.505 | 4.472 | 4.505 | 4.462 | 4.539 | 276,018 | 4.5033 | -0.32% |
| 2016-03-14 | 0 | 9.380 | 9.380 | 9.390 | 9.130 | 9.490 | 324,894 | 3,049,209 | 9.3852 | 4.520 | 4.520 | 4.525 | 4.399 | 4.573 | 674,259 | 4.5223 | 0.54% |
| 2016-03-11 | 0 | 9.330 | 9.220 | 9.340 | 9.100 | 9.330 | 166,000 | 1,534,510 | 9.2440 | 4.496 | 4.443 | 4.501 | 4.385 | 4.496 | 344,503 | 4.4543 | 2.53% |
| 2016-03-10 | 0 | 9.100 | 9.100 | 9.160 | 9.100 | 9.410 | 144,000 | 1,331,090 | 9.2437 | 4.385 | 4.385 | 4.414 | 4.385 | 4.534 | 298,846 | 4.4541 | -2.67% |
| 2016-03-09 | 0 | 9.350 | 9.260 | 9.360 | 9.260 | 9.420 | 245,800 | 2,293,470 | 9.3306 | 4.505 | 4.462 | 4.510 | 4.462 | 4.539 | 510,114 | 4.4960 | -0.53% |
| 2016-03-08 | 0 | 9.400 | 9.400 | 9.440 | 9.290 | 9.430 | 213,000 | 1,998,865 | 9.3843 | 4.529 | 4.529 | 4.549 | 4.476 | 4.544 | 442,043 | 4.5219 | 1.18% |
| 2016-03-07 | 0 | 9.290 | 9.270 | 9.290 | 9.270 | 9.500 | 315,000 | 2,960,000 | 9.3968 | 4.476 | 4.467 | 4.476 | 4.467 | 4.578 | 653,726 | 4.5279 | -1.69% |
| 2016-03-04 | 0 | 9.450 | 9.370 | 9.460 | 9.260 | 9.460 | 306,000 | 2,865,580 | 9.3646 | 4.554 | 4.515 | 4.558 | 4.462 | 4.558 | 635,048 | 4.5124 | 1.29% |
| 2016-03-03 | 0 | 9.330 | 9.260 | 9.330 | 9.210 | 9.450 | 265,400 | 2,486,470 | 9.3688 | 4.496 | 4.462 | 4.496 | 4.438 | 4.554 | 550,790 | 4.5144 | -0.53% |
| 2016-03-02 | 0 | 9.380 | 9.380 | 9.440 | 9.270 | 9.480 | 534,000 | 5,017,550 | 9.3962 | 4.520 | 4.520 | 4.549 | 4.467 | 4.568 | 1,108,221 | 4.5276 | 0.32% |
| 2016-03-01 | 0 | 9.350 | 9.350 | 9.420 | 9.140 | 9.490 | 126,000 | 1,177,887 | 9.3483 | 4.505 | 4.505 | 4.539 | 4.404 | 4.573 | 261,490 | 4.5045 | 1.85% |
| 2016-02-29 | 0 | 9.180 | 9.170 | 9.250 | 9.120 | 9.470 | 327,000 | 3,025,930 | 9.2536 | 4.423 | 4.419 | 4.457 | 4.395 | 4.563 | 678,630 | 4.4589 | -2.03% |
| 2016-02-26 | 0 | 9.370 | 9.360 | 9.580 | 9.310 | 9.830 | 280,000 | 2,659,800 | 9.4993 | 4.515 | 4.510 | 4.616 | 4.486 | 4.737 | 581,090 | 4.5773 | 1.85% |
| 2016-02-25 | 0 | 9.200 | 9.190 | 9.200 | 9.060 | 9.440 | 191,000 | 1,757,385 | 9.2010 | 4.433 | 4.428 | 4.433 | 4.366 | 4.549 | 396,386 | 4.4335 | -0.76% |
| 2016-02-24 | 0 | 9.270 | 9.250 | 9.320 | 9.160 | 9.450 | 201,000 | 1,873,875 | 9.3228 | 4.467 | 4.457 | 4.491 | 4.414 | 4.554 | 417,140 | 4.4922 | -1.90% |
| 2016-02-23 | 0 | 9.450 | 9.450 | 9.540 | 9.410 | 9.750 | 444,000 | 4,238,975 | 9.5472 | 4.554 | 4.554 | 4.597 | 4.534 | 4.698 | 921,442 | 4.6004 | -1.87% |
| 2016-02-22 | 0 | 9.630 | 9.570 | 9.650 | 9.510 | 9.650 | 240,000 | 2,302,390 | 9.5933 | 4.640 | 4.611 | 4.650 | 4.582 | 4.650 | 498,077 | 4.6226 | 1.26% |
| 2016-02-19 | 0 | 9.510 | 9.470 | 9.510 | 9.250 | 9.520 | 42,000 | 394,970 | 9.4040 | 4.582 | 4.563 | 4.582 | 4.457 | 4.587 | 87,163 | 4.5314 | 0.63% |
| 2016-02-18 | 0 | 9.450 | 9.440 | 9.500 | 9.270 | 9.510 | 345,000 | 3,262,085 | 9.4553 | 4.554 | 4.549 | 4.578 | 4.467 | 4.582 | 715,986 | 4.5561 | 1.83% |
| 2016-02-17 | 0 | 9.280 | 9.200 | 9.280 | 9.140 | 9.300 | 291,000 | 2,689,920 | 9.2437 | 4.472 | 4.433 | 4.472 | 4.404 | 4.481 | 603,918 | 4.4541 | 2.20% |
| 2016-02-16 | 0 | 9.080 | 9.060 | 9.120 | 9.040 | 9.280 | 558,000 | 5,099,625 | 9.1391 | 4.375 | 4.366 | 4.395 | 4.356 | 4.472 | 1,158,029 | 4.4037 | 1.00% |
| 2016-02-15 | 0 | 8.990 | 8.950 | 9.000 | 8.890 | 9.070 | 719,000 | 6,473,035 | 9.0028 | 4.332 | 4.313 | 4.337 | 4.284 | 4.370 | 1,492,156 | 4.3380 | 2.39% |
| 2016-02-12 | 0 | 8.780 | 8.770 | 8.800 | 8.510 | 8.830 | 359,000 | 3,150,530 | 8.7758 | 4.231 | 4.226 | 4.240 | 4.101 | 4.255 | 745,040 | 4.2287 | -0.90% |
| 2016-02-11 | 0 | 8.860 | 8.820 | 8.860 | 8.710 | 9.040 | 513,681 | 4,535,635 | 8.8297 | 4.269 | 4.250 | 4.269 | 4.197 | 4.356 | 1,066,053 | 4.2546 | -2.21% |
| 2016-02-05 | 0 | 9.060 | 9.050 | 9.100 | 9.010 | 9.120 | 360,652 | 3,275,714 | 9.0828 | 4.366 | 4.361 | 4.385 | 4.341 | 4.395 | 748,469 | 4.3766 | -0.22% |
| 2016-02-04 | 0 | 9.080 | 8.980 | 9.080 | 9.030 | 9.190 | 278,000 | 2,528,470 | 9.0952 | 4.375 | 4.327 | 4.375 | 4.351 | 4.428 | 576,939 | 4.3826 | 2.95% |
| 2016-02-03 | 0 | 8.820 | 8.820 | 8.850 | 8.780 | 9.000 | 481,190 | 4,247,071 | 8.8262 | 4.250 | 4.250 | 4.264 | 4.231 | 4.337 | 998,624 | 4.2529 | -2.65% |
| 2016-02-02 | 0 | 9.060 | 9.030 | 9.040 | 9.020 | 9.190 | 914,988 | 8,306,321 | 9.0781 | 4.366 | 4.351 | 4.356 | 4.346 | 4.428 | 1,898,894 | 4.3743 | 0.00% |
| 2016-02-01 | 0 | 9.060 | 9.030 | 9.070 | 8.880 | 9.090 | 476,000 | 4,285,470 | 9.0031 | 4.366 | 4.351 | 4.370 | 4.279 | 4.380 | 987,853 | 4.3382 | 2.37% |
| 2016-01-29 | 0 | 8.850 | 8.840 | 8.880 | 8.820 | 8.930 | 728,000 | 6,453,660 | 8.8649 | 4.264 | 4.260 | 4.279 | 4.250 | 4.303 | 1,510,834 | 4.2716 | -0.23% |
| 2016-01-28 | 0 | 8.870 | 8.780 | 8.870 | 8.740 | 8.930 | 178,598 | 1,577,848 | 8.8346 | 4.274 | 4.231 | 4.274 | 4.211 | 4.303 | 370,648 | 4.2570 | 0.91% |
| 2016-01-27 | 0 | 8.790 | 8.730 | 8.790 | 8.710 | 8.940 | 334,000 | 2,935,455 | 8.7888 | 4.235 | 4.207 | 4.235 | 4.197 | 4.308 | 693,157 | 4.2349 | 0.92% |
| 2016-01-26 | 0 | 8.710 | 8.700 | 8.740 | 8.710 | 8.940 | 518,000 | 4,564,580 | 8.8119 | 4.197 | 4.192 | 4.211 | 4.197 | 4.308 | 1,075,016 | 4.2461 | -3.65% |
| 2016-01-25 | 0 | 9.040 | 8.940 | 9.040 | 8.810 | 9.100 | 412,000 | 3,688,720 | 8.9532 | 4.356 | 4.308 | 4.356 | 4.245 | 4.385 | 855,032 | 4.3141 | 2.49% |
| 2016-01-22 | 0 | 8.820 | 8.760 | 8.830 | 8.590 | 8.840 | 670,000 | 5,847,685 | 8.7279 | 4.250 | 4.221 | 4.255 | 4.139 | 4.260 | 1,390,465 | 4.2056 | 3.16% |
| 2016-01-21 | 0 | 8.550 | 8.480 | 8.560 | 8.460 | 8.770 | 939,000 | 8,074,980 | 8.5996 | 4.120 | 4.086 | 4.125 | 4.076 | 4.226 | 1,948,726 | 4.1437 | 0.59% |
| 2016-01-20 | 0 | 8.500 | 8.460 | 8.500 | 8.430 | 8.700 | 613,000 | 5,247,395 | 8.5602 | 4.096 | 4.076 | 4.096 | 4.062 | 4.192 | 1,272,172 | 4.1248 | -2.52% |
| 2016-01-19 | 0 | 8.720 | 8.690 | 8.720 | 8.570 | 8.850 | 816,000 | 7,048,490 | 8.6379 | 4.202 | 4.187 | 4.202 | 4.129 | 4.264 | 1,693,462 | 4.1622 | 1.40% |
| 2016-01-18 | 0 | 8.600 | 8.580 | 8.600 | 8.580 | 8.740 | 822,000 | 7,103,755 | 8.6420 | 4.144 | 4.134 | 4.144 | 4.134 | 4.211 | 1,705,914 | 4.1642 | -2.05% |
| 2016-01-15 | 0 | 8.780 | 8.770 | 8.850 | 8.780 | 9.060 | 437,000 | 3,879,199 | 8.8769 | 4.231 | 4.226 | 4.264 | 4.231 | 4.366 | 906,915 | 4.2774 | -2.77% |
| 2016-01-14 | 0 | 9.030 | 8.960 | 9.030 | 8.760 | 9.040 | 399,000 | 3,546,300 | 8.8880 | 4.351 | 4.317 | 4.351 | 4.221 | 4.356 | 828,053 | 4.2827 | -0.22% |
| 2016-01-13 | 0 | 9.050 | 8.990 | 9.080 | 8.960 | 9.250 | 270,000 | 2,453,560 | 9.0873 | 4.361 | 4.332 | 4.375 | 4.317 | 4.457 | 560,337 | 4.3787 | 0.11% |
| 2016-01-12 | 0 | 9.040 | 8.950 | 9.040 | 8.930 | 9.400 | 670,000 | 6,063,640 | 9.0502 | 4.356 | 4.313 | 4.356 | 4.303 | 4.529 | 1,390,465 | 4.3609 | 0.78% |
| 2016-01-11 | 0 | 8.970 | 8.960 | 8.990 | 8.860 | 9.360 | 576,586 | 5,230,848 | 9.0721 | 4.322 | 4.317 | 4.332 | 4.269 | 4.510 | 1,196,601 | 4.3714 | -3.55% |
| 2016-01-08 | 0 | 9.300 | 9.290 | 9.300 | 9.170 | 9.470 | 783,919 | 7,298,116 | 9.3098 | 4.481 | 4.476 | 4.481 | 4.419 | 4.563 | 1,626,884 | 4.4859 | 0.54% |
| 2016-01-07 | 0 | 9.250 | 9.200 | 9.270 | 9.030 | 9.550 | 662,586 | 6,127,070 | 9.2472 | 4.457 | 4.433 | 4.467 | 4.351 | 4.602 | 1,375,079 | 4.4558 | -4.15% |
| 2016-01-06 | 0 | 9.650 | 9.650 | 9.700 | 9.590 | 9.820 | 581,000 | 5,630,600 | 9.6912 | 4.650 | 4.650 | 4.674 | 4.621 | 4.732 | 1,205,761 | 4.6697 | 0.52% |
| 2016-01-05 | 0 | 9.600 | 9.570 | 9.600 | 9.500 | 9.650 | 399,000 | 3,822,530 | 9.5803 | 4.626 | 4.611 | 4.626 | 4.578 | 4.650 | 828,053 | 4.6163 | -0.31% |
| 2016-01-04 | 0 | 9.630 | 9.620 | 9.660 | 9.570 | 9.940 | 537,427 | 5,239,578 | 9.7494 | 4.640 | 4.635 | 4.655 | 4.611 | 4.790 | 1,115,334 | 4.6978 | -2.53% |
| 2015-12-31 | 0 | 9.880 | 9.860 | 9.900 | 9.880 | 9.940 | 33,995 | 336,651 | 9.9030 | 4.761 | 4.751 | 4.770 | 4.761 | 4.790 | 70,551 | 4.7718 | -0.70% |
| 2015-12-30 | 0 | 9.950 | 9.890 | 9.950 | 9.880 | 10.00 | 272,000 | 2,706,100 | 9.9489 | 4.794 | 4.766 | 4.794 | 4.761 | 4.819 | 564,487 | 4.7939 | 0.51% |
| 2015-12-29 | 0 | 9.900 | 9.870 | 9.900 | 9.860 | 9.900 | 302,000 | 2,985,600 | 9.8861 | 4.770 | 4.756 | 4.770 | 4.751 | 4.770 | 626,747 | 4.7636 | 0.20% |
| 2015-12-28 | 0 | 9.880 | 9.850 | 9.880 | 9.850 | 9.940 | 376,000 | 3,723,170 | 9.9020 | 4.761 | 4.746 | 4.761 | 4.746 | 4.790 | 780,321 | 4.7713 | -0.80% |
| 2015-12-24 | 0 | 9.960 | 9.930 | 10.00 | 9.920 | 10.04 | 53,000 | 530,370 | 10.007 | 4.799 | 4.785 | 4.819 | 4.780 | 4.838 | 109,992 | 4.8219 | 0.91% |
| 2015-12-23 | 0 | 9.870 | 9.860 | 9.960 | 9.810 | 10.00 | 488,000 | 4,844,120 | 9.9265 | 4.756 | 4.751 | 4.799 | 4.727 | 4.819 | 1,012,757 | 4.7831 | 0.71% |
| 2015-12-22 | 0 | 9.800 | 9.790 | 9.820 | 9.620 | 9.950 | 440,000 | 4,338,290 | 9.8598 | 4.722 | 4.717 | 4.732 | 4.635 | 4.794 | 913,141 | 4.7510 | -0.81% |
| 2015-12-21 | 0 | 9.880 | 9.880 | 9.950 | 9.690 | 9.980 | 253,000 | 2,504,740 | 9.9002 | 4.761 | 4.761 | 4.794 | 4.669 | 4.809 | 525,056 | 4.7704 | 0.51% |
| 2015-12-18 | 0 | 9.830 | 9.780 | 9.890 | 9.630 | 9.900 | 658,461 | 6,472,750 | 9.8301 | 4.737 | 4.713 | 4.766 | 4.640 | 4.770 | 1,366,518 | 4.7367 | -0.91% |
| 2015-12-17 | 0 | 9.920 | 9.880 | 9.950 | 9.720 | 10.06 | 567,000 | 5,621,200 | 9.9139 | 4.780 | 4.761 | 4.794 | 4.684 | 4.847 | 1,176,707 | 4.7771 | 2.48% |
| 2015-12-16 | 0 | 9.680 | 9.660 | 9.680 | 9.590 | 9.740 | 257,000 | 2,483,705 | 9.6642 | 4.664 | 4.655 | 4.664 | 4.621 | 4.693 | 533,357 | 4.6567 | 2.11% |
| 2015-12-15 | 0 | 9.480 | 9.470 | 9.490 | 9.210 | 9.780 | 795,600 | 7,605,210 | 9.5591 | 4.568 | 4.563 | 4.573 | 4.438 | 4.713 | 1,651,125 | 4.6061 | 3.27% |
| 2015-12-14 | 0 | 9.180 | 9.160 | 9.260 | 9.160 | 9.580 | 2,040,427 | 18,943,379 | 9.2840 | 4.423 | 4.414 | 4.462 | 4.414 | 4.616 | 4,234,541 | 4.4735 | -4.87% |
| 2015-12-11 | 0 | 9.650 | 9.640 | 9.720 | 9.630 | 9.840 | 920,000 | 8,961,395 | 9.7406 | 4.650 | 4.645 | 4.684 | 4.640 | 4.741 | 1,909,295 | 4.6936 | -1.23% |
| 2015-12-10 | 0 | 9.770 | 9.720 | 9.770 | 9.620 | 10.00 | 474,000 | 4,618,595 | 9.7439 | 4.708 | 4.684 | 4.708 | 4.635 | 4.819 | 983,702 | 4.6951 | 0.31% |
| 2015-12-09 | 0 | 9.740 | 9.730 | 9.760 | 9.700 | 9.950 | 367,000 | 3,595,310 | 9.7965 | 4.693 | 4.688 | 4.703 | 4.674 | 4.794 | 761,643 | 4.7205 | -2.11% |
| 2015-12-08 | 0 | 9.950 | 9.920 | 9.960 | 9.920 | 10.04 | 416,000 | 4,145,840 | 9.9660 | 4.794 | 4.780 | 4.799 | 4.780 | 4.838 | 863,334 | 4.8021 | -2.07% |
| 2015-12-07 | 0 | 10.16 | 10.10 | 10.18 | 10.08 | 10.30 | 186,000 | 1,887,610 | 10.148 | 4.896 | 4.867 | 4.905 | 4.857 | 4.963 | 386,010 | 4.8901 | 0.00% |
| 2015-12-04 | 0 | 10.16 | 10.10 | 10.16 | 10.10 | 10.38 | 434,000 | 4,414,300 | 10.171 | 4.896 | 4.867 | 4.896 | 4.867 | 5.002 | 900,689 | 4.9010 | -0.78% |
| 2015-12-03 | 0 | 10.24 | 10.18 | 10.24 | 10.14 | 10.24 | 224,000 | 2,284,054 | 10.197 | 4.934 | 4.905 | 4.934 | 4.886 | 4.934 | 464,872 | 4.9133 | -0.39% |
| 2015-12-02 | 0 | 10.28 | 10.26 | 10.28 | 10.18 | 10.32 | 410,000 | 4,203,130 | 10.252 | 4.953 | 4.944 | 4.953 | 4.905 | 4.973 | 850,882 | 4.9397 | 0.39% |
| 2015-12-01 | 0 | 10.24 | 10.12 | 10.26 | 10.04 | 10.30 | 1,253,000 | 12,683,410 | 10.122 | 4.934 | 4.876 | 4.944 | 4.838 | 4.963 | 2,600,377 | 4.8775 | 1.39% |
| 2015-11-30 | 0 | 10.10 | 10.10 | 10.14 | 10.06 | 10.20 | 714,000 | 7,216,890 | 10.108 | 4.867 | 4.867 | 4.886 | 4.847 | 4.915 | 1,481,779 | 4.8704 | 0.00% |
| 2015-11-27 | 0 | 10.10 | 10.04 | 10.12 | 10.00 | 10.42 | 945,000 | 9,689,920 | 10.254 | 4.867 | 4.838 | 4.876 | 4.819 | 5.021 | 1,961,178 | 4.9409 | -2.51% |
| 2015-11-26 | 0 | 10.36 | 10.32 | 10.38 | 10.30 | 10.58 | 321,000 | 3,353,260 | 10.446 | 4.992 | 4.973 | 5.002 | 4.963 | 5.098 | 666,178 | 5.0336 | 0.19% |
| 2015-11-25 | 0 | 10.34 | 10.34 | 10.36 | 10.34 | 10.46 | 278,000 | 2,880,430 | 10.361 | 4.982 | 4.982 | 4.992 | 4.982 | 5.040 | 576,939 | 4.9926 | -0.96% |
| 2015-11-24 | 0 | 10.44 | 10.36 | 10.44 | 10.30 | 10.44 | 397,000 | 4,120,260 | 10.378 | 5.031 | 4.992 | 5.031 | 4.963 | 5.031 | 823,902 | 5.0009 | 0.77% |
| 2015-11-23 | 0 | 10.36 | 10.34 | 10.36 | 10.28 | 10.40 | 347,000 | 3,585,230 | 10.332 | 4.992 | 4.982 | 4.992 | 4.953 | 5.011 | 720,136 | 4.9785 | 0.39% |
| 2015-11-20 | 0 | 10.32 | 10.30 | 10.32 | 10.22 | 10.34 | 427,000 | 4,396,110 | 10.295 | 4.973 | 4.963 | 4.973 | 4.925 | 4.982 | 886,162 | 4.9608 | 0.19% |
| 2015-11-19 | 0 | 10.30 | 10.26 | 10.30 | 10.16 | 10.32 | 465,000 | 4,773,930 | 10.267 | 4.963 | 4.944 | 4.963 | 4.896 | 4.973 | 965,024 | 4.9470 | 1.38% |
| 2015-11-18 | 0 | 10.16 | 10.14 | 10.16 | 10.10 | 10.24 | 228,000 | 2,317,580 | 10.165 | 4.896 | 4.886 | 4.896 | 4.867 | 4.934 | 473,173 | 4.8980 | 0.20% |
| 2015-11-17 | 0 | 10.14 | 10.12 | 10.14 | 10.12 | 10.34 | 316,000 | 3,224,740 | 10.205 | 4.886 | 4.876 | 4.886 | 4.876 | 4.982 | 655,801 | 4.9173 | 0.00% |
| 2015-11-16 | 0 | 10.14 | 10.12 | 10.14 | 9.980 | 10.28 | 491,000 | 4,978,380 | 10.139 | 4.886 | 4.876 | 4.886 | 4.809 | 4.953 | 1,018,983 | 4.8856 | -0.78% |
| 2015-11-13 | 0 | 10.22 | 10.20 | 10.24 | 10.20 | 10.34 | 489,000 | 5,023,030 | 10.272 | 4.925 | 4.915 | 4.934 | 4.915 | 4.982 | 1,014,832 | 4.9496 | -1.54% |
| 2015-11-12 | 0 | 10.38 | 10.32 | 10.38 | 10.18 | 10.48 | 539,000 | 5,528,520 | 10.257 | 5.002 | 4.973 | 5.002 | 4.905 | 5.050 | 1,118,598 | 4.9424 | 2.17% |
| 2015-11-11 | 0 | 10.16 | 10.14 | 10.16 | 10.12 | 10.30 | 134,000 | 1,365,450 | 10.190 | 4.896 | 4.886 | 4.896 | 4.876 | 4.963 | 278,093 | 4.9100 | 0.00% |
| 2015-11-10 | 0 | 10.16 | 10.08 | 10.16 | 10.12 | 10.34 | 498,000 | 5,082,160 | 10.205 | 4.896 | 4.857 | 4.896 | 4.876 | 4.982 | 1,033,510 | 4.9174 | -1.55% |
| 2015-11-09 | 0 | 10.32 | 10.24 | 10.30 | 10.18 | 10.36 | 861,176 | 8,830,634 | 10.254 | 4.973 | 4.934 | 4.963 | 4.905 | 4.992 | 1,787,217 | 4.9410 | 0.58% |
| 2015-11-06 | 0 | 10.26 | 10.18 | 10.30 | 10.18 | 10.46 | 896,000 | 9,262,080 | 10.337 | 4.944 | 4.905 | 4.963 | 4.905 | 5.040 | 1,859,488 | 4.9810 | -1.35% |
| 2015-11-05 | 0 | 10.40 | 10.32 | 10.40 | 10.24 | 10.40 | 597,000 | 6,165,400 | 10.327 | 5.011 | 4.973 | 5.011 | 4.934 | 5.011 | 1,238,967 | 4.9762 | 1.17% |
| 2015-11-04 | 0 | 10.28 | 10.20 | 10.28 | 10.10 | 10.30 | 800,988 | 8,178,679 | 10.211 | 4.953 | 4.915 | 4.953 | 4.867 | 4.963 | 1,662,307 | 4.9201 | 1.98% |
| 2015-11-03 | 0 | 10.08 | 10.04 | 10.08 | 9.870 | 10.22 | 932,988 | 9,345,189 | 10.016 | 4.857 | 4.838 | 4.857 | 4.756 | 4.925 | 1,936,250 | 4.8264 | 0.60% |
| 2015-11-02 | 0 | 10.02 | 9.980 | 10.02 | 9.910 | 10.18 | 690,000 | 6,909,738 | 10.014 | 4.828 | 4.809 | 4.828 | 4.775 | 4.905 | 1,431,971 | 4.8253 | -0.60% |
| 2015-10-30 | 0 | 10.08 | 10.04 | 10.08 | 9.960 | 10.24 | 474,000 | 4,775,940 | 10.076 | 4.857 | 4.838 | 4.857 | 4.799 | 4.934 | 983,702 | 4.8551 | -0.20% |
| 2015-10-29 | 0 | 10.10 | 10.10 | 10.12 | 10.04 | 10.22 | 545,000 | 5,512,060 | 10.114 | 4.867 | 4.867 | 4.876 | 4.838 | 4.925 | 1,131,050 | 4.8734 | 0.20% |
| 2015-10-28 | 0 | 10.08 | 10.06 | 10.10 | 10.02 | 10.26 | 659,000 | 6,657,720 | 10.103 | 4.857 | 4.847 | 4.867 | 4.828 | 4.944 | 1,367,636 | 4.8680 | -1.56% |
| 2015-10-27 | 0 | 10.24 | 10.18 | 10.24 | 10.16 | 10.40 | 752,000 | 7,701,830 | 10.242 | 4.934 | 4.905 | 4.934 | 4.896 | 5.011 | 1,560,641 | 4.9350 | -0.78% |
| 2015-10-26 | 0 | 10.32 | 10.30 | 10.36 | 10.02 | 10.46 | 1,149,000 | 11,881,114 | 10.340 | 4.973 | 4.963 | 4.992 | 4.828 | 5.040 | 2,384,544 | 4.9826 | 0.00% |
| 2015-10-23 | 0 | 10.32 | 10.28 | 10.32 | 10.20 | 10.38 | 699,000 | 7,191,120 | 10.288 | 4.973 | 4.953 | 4.973 | 4.915 | 5.002 | 1,450,649 | 4.9572 | 1.78% |
| 2015-10-22 | 0 | 10.14 | 10.14 | 10.18 | 9.980 | 10.34 | 547,000 | 5,537,540 | 10.123 | 4.886 | 4.886 | 4.905 | 4.809 | 4.982 | 1,135,201 | 4.8780 | -0.78% |
| 2015-10-20 | 0 | 10.22 | 10.20 | 10.22 | 10.06 | 10.34 | 924,000 | 9,433,110 | 10.209 | 4.925 | 4.915 | 4.925 | 4.847 | 4.982 | 1,917,597 | 4.9192 | -0.39% |
| 2015-10-19 | 0 | 10.26 | 10.24 | 10.28 | 10.20 | 10.38 | 520,000 | 5,332,452 | 10.255 | 4.944 | 4.934 | 4.953 | 4.915 | 5.002 | 1,079,167 | 4.9413 | -0.19% |
| 2015-10-16 | 0 | 10.28 | 10.20 | 10.30 | 10.00 | 10.50 | 3,830,000 | 39,085,484 | 10.205 | 4.953 | 4.915 | 4.963 | 4.819 | 5.059 | 7,948,479 | 4.9174 | 2.80% |
| 2015-10-15 | 0 | 10.00 | 9.970 | 10.02 | 9.710 | 10.04 | 726,746 | 7,188,450 | 9.8913 | 4.819 | 4.804 | 4.828 | 4.679 | 4.838 | 1,508,231 | 4.7661 | 2.04% |
| 2015-10-14 | 0 | 9.800 | 9.730 | 9.810 | 9.690 | 9.870 | 326,000 | 3,186,210 | 9.7737 | 4.722 | 4.688 | 4.727 | 4.669 | 4.756 | 676,555 | 4.7095 | 0.31% |
| 2015-10-13 | 0 | 9.770 | 9.770 | 9.830 | 9.710 | 10.08 | 520,000 | 5,109,780 | 9.8265 | 4.708 | 4.708 | 4.737 | 4.679 | 4.857 | 1,079,167 | 4.7349 | -1.18% |
| 2015-10-12 | 0 | 10.02 | 10.02 | 10.04 | 10.00 | 10.28 | 1,023,000 | 10,295,500 | 10.064 | 4.764 | 4.764 | 4.773 | 4.754 | 4.888 | 2,151,700 | 4.7848 | 0.00% |
| 2015-10-09 | 0 | 10.02 | 10.00 | 10.06 | 9.780 | 10.08 | 1,093,000 | 10,886,070 | 9.9598 | 4.764 | 4.754 | 4.783 | 4.650 | 4.792 | 2,298,932 | 4.7353 | 2.66% |
| 2015-10-08 | 0 | 9.760 | 9.670 | 9.760 | 9.610 | 9.840 | 1,137,000 | 11,023,815 | 9.6955 | 4.640 | 4.597 | 4.640 | 4.569 | 4.678 | 2,391,479 | 4.6096 | 0.41% |
| 2015-10-07 | 0 | 9.720 | 9.680 | 9.720 | 9.410 | 9.750 | 958,000 | 9,241,311 | 9.6465 | 4.621 | 4.602 | 4.621 | 4.474 | 4.636 | 2,014,984 | 4.5863 | 2.64% |
| 2015-10-06 | 0 | 9.470 | 9.390 | 9.480 | 9.280 | 9.750 | 786,000 | 7,488,500 | 9.5274 | 4.502 | 4.464 | 4.507 | 4.412 | 4.636 | 1,653,212 | 4.5297 | 0.00% |
| 2015-10-05 | 0 | 9.470 | 9.450 | 9.470 | 9.380 | 9.650 | 439,000 | 4,159,260 | 9.4744 | 4.502 | 4.493 | 4.502 | 4.460 | 4.588 | 923,359 | 4.5045 | 0.74% |
| 2015-10-02 | 0 | 9.400 | 9.360 | 9.400 | 8.960 | 9.480 | 584,995 | 5,480,023 | 9.3676 | 4.469 | 4.450 | 4.469 | 4.260 | 4.507 | 1,230,434 | 4.4537 | 4.91% |
| 2015-09-30 | 0 | 8.960 | 8.960 | 9.000 | 8.930 | 9.170 | 689,000 | 6,203,510 | 9.0036 | 4.260 | 4.260 | 4.279 | 4.246 | 4.360 | 1,449,190 | 4.2807 | -0.78% |
| 2015-09-29 | 0 | 9.030 | 8.970 | 9.030 | 8.940 | 9.440 | 509,500 | 4,604,055 | 9.0364 | 4.293 | 4.265 | 4.293 | 4.250 | 4.488 | 1,071,643 | 4.2963 | -4.75% |
| 2015-09-25 | 0 | 9.480 | 9.420 | 9.520 | 9.360 | 9.560 | 304,000 | 2,864,750 | 9.4235 | 4.507 | 4.479 | 4.526 | 4.450 | 4.545 | 639,410 | 4.4803 | 1.28% |
| 2015-09-24 | 0 | 9.360 | 9.300 | 9.360 | 9.250 | 9.480 | 669,000 | 6,233,040 | 9.3170 | 4.450 | 4.422 | 4.450 | 4.398 | 4.507 | 1,407,123 | 4.4296 | 0.97% |
| 2015-09-23 | 0 | 9.270 | 9.250 | 9.270 | 9.180 | 9.650 | 454,000 | 4,231,450 | 9.3204 | 4.407 | 4.398 | 4.407 | 4.365 | 4.588 | 954,909 | 4.4313 | -3.44% |
| 2015-09-22 | 0 | 9.600 | 9.560 | 9.600 | 9.580 | 9.790 | 494,000 | 4,771,050 | 9.6580 | 4.564 | 4.545 | 4.564 | 4.555 | 4.655 | 1,039,042 | 4.5918 | 0.31% |
| 2015-09-21 | 0 | 9.570 | 9.560 | 9.580 | 9.500 | 9.700 | 509,000 | 4,881,080 | 9.5895 | 4.550 | 4.545 | 4.555 | 4.517 | 4.612 | 1,070,592 | 4.5592 | -1.95% |
| 2015-09-18 | 0 | 9.760 | 9.670 | 9.760 | 9.600 | 9.880 | 629,314 | 6,110,375 | 9.7096 | 4.640 | 4.597 | 4.640 | 4.564 | 4.697 | 1,323,651 | 4.6163 | 1.46% |
| 2015-09-17 | 0 | 9.620 | 9.580 | 9.620 | 9.530 | 9.810 | 556,000 | 5,372,390 | 9.6626 | 4.574 | 4.555 | 4.574 | 4.531 | 4.664 | 1,169,448 | 4.5940 | -0.93% |
| 2015-09-16 | 0 | 9.710 | 9.650 | 9.710 | 9.240 | 9.750 | 1,090,000 | 10,444,025 | 9.5817 | 4.617 | 4.588 | 4.617 | 4.393 | 4.636 | 2,292,622 | 4.5555 | 4.52% |
| 2015-09-15 | 0 | 9.290 | 9.220 | 9.310 | 8.990 | 9.390 | 1,153,667 | 10,676,259 | 9.2542 | 4.417 | 4.384 | 4.426 | 4.274 | 4.464 | 2,426,535 | 4.3998 | 1.86% |
| 2015-09-14 | 0 | 9.120 | 9.060 | 9.110 | 8.960 | 9.330 | 1,050,000 | 9,677,650 | 9.2168 | 4.336 | 4.307 | 4.331 | 4.260 | 4.436 | 2,208,489 | 4.3820 | -0.76% |
| 2015-09-11 | 0 | 9.190 | 9.190 | 9.260 | 9.150 | 9.350 | 778,000 | 7,191,750 | 9.2439 | 4.369 | 4.369 | 4.403 | 4.350 | 4.445 | 1,636,385 | 4.3949 | 0.44% |
| 2015-09-10 | 0 | 9.150 | 9.060 | 9.160 | 9.060 | 9.390 | 1,231,000 | 11,334,680 | 9.2077 | 4.350 | 4.307 | 4.355 | 4.307 | 4.464 | 2,589,191 | 4.3777 | -2.03% |
| 2015-09-09 | 0 | 9.340 | 9.330 | 9.400 | 9.190 | 9.470 | 1,991,667 | 18,608,929 | 9.3434 | 4.441 | 4.436 | 4.469 | 4.369 | 4.502 | 4,189,120 | 4.4422 | 1.08% |
| 2015-09-08 | 0 | 9.240 | 9.180 | 9.260 | 8.890 | 9.290 | 1,011,000 | 9,183,500 | 9.0836 | 4.393 | 4.365 | 4.403 | 4.227 | 4.417 | 2,126,460 | 4.3187 | 5.00% |
| 2015-09-07 | 0 | 8.800 | 8.800 | 8.810 | 8.640 | 8.890 | 1,046,000 | 9,166,055 | 8.7630 | 4.184 | 4.184 | 4.189 | 4.108 | 4.227 | 2,200,076 | 4.1662 | 2.44% |
| 2015-09-04 | 0 | 8.590 | 8.570 | 8.600 | 8.420 | 8.790 | 618,000 | 5,287,910 | 8.5565 | 4.084 | 4.075 | 4.089 | 4.003 | 4.179 | 1,299,854 | 4.0681 | 1.06% |
| 2015-09-02 | 0 | 8.500 | 8.480 | 8.500 | 8.400 | 8.910 | 2,134,258 | 18,184,237 | 8.5202 | 4.041 | 4.032 | 4.041 | 3.994 | 4.236 | 4,489,034 | 4.0508 | -2.97% |
| 2015-09-01 | 0 | 8.760 | 8.720 | 8.760 | 8.720 | 9.080 | 563,000 | 4,977,373 | 8.8408 | 4.165 | 4.146 | 4.165 | 4.146 | 4.317 | 1,184,171 | 4.2033 | -5.81% |
| 2015-08-31 | 0 | 9.300 | 9.300 | 9.340 | 8.960 | 9.350 | 2,665,000 | 24,542,070 | 9.2090 | 4.422 | 4.422 | 4.441 | 4.260 | 4.445 | 5,605,356 | 4.3783 | 3.33% |
| 2015-08-28 | 0 | 9.000 | 8.960 | 9.010 | 8.810 | 9.220 | 854,000 | 7,724,180 | 9.0447 | 4.279 | 4.260 | 4.284 | 4.189 | 4.384 | 1,796,238 | 4.3002 | -0.88% |
| 2015-08-27 | 0 | 9.080 | 9.080 | 9.090 | 8.740 | 9.100 | 1,176,900 | 10,472,194 | 8.8981 | 4.317 | 4.317 | 4.322 | 4.155 | 4.326 | 2,475,401 | 4.2305 | 4.01% |
| 2015-08-26 | 0 | 8.730 | 8.720 | 8.740 | 8.450 | 8.900 | 1,441,000 | 12,473,260 | 8.6560 | 4.151 | 4.146 | 4.155 | 4.017 | 4.231 | 3,030,889 | 4.1154 | -0.80% |
| 2015-08-25 | 0 | 8.800 | 8.730 | 8.740 | 8.220 | 8.940 | 2,545,500 | 21,987,255 | 8.6377 | 4.184 | 4.151 | 4.155 | 3.908 | 4.250 | 5,354,009 | 4.1067 | 3.41% |
| 2015-08-24 | 0 | 8.510 | 8.500 | 8.510 | 8.500 | 9.380 | 1,714,000 | 14,782,090 | 8.6243 | 4.046 | 4.041 | 4.046 | 4.041 | 4.460 | 3,605,096 | 4.1003 | -7.50% |
| 2015-08-21 | 0 | 9.200 | 9.200 | 9.260 | 9.100 | 9.330 | 880,000 | 8,117,040 | 9.2239 | 4.374 | 4.374 | 4.403 | 4.326 | 4.436 | 1,850,924 | 4.3854 | -2.13% |
| 2015-08-20 | 0 | 9.400 | 9.380 | 9.400 | 9.370 | 9.830 | 851,000 | 8,161,680 | 9.5907 | 4.469 | 4.460 | 4.469 | 4.455 | 4.674 | 1,789,928 | 4.5598 | -5.24% |
| 2015-08-19 | 0 | 9.920 | 9.880 | 9.930 | 9.760 | 9.930 | 526,000 | 5,193,050 | 9.8727 | 4.716 | 4.697 | 4.721 | 4.640 | 4.721 | 1,106,348 | 4.6939 | 0.92% |
| 2015-08-18 | 0 | 9.830 | 9.760 | 9.830 | 9.700 | 10.10 | 431,000 | 4,234,990 | 9.8260 | 4.674 | 4.640 | 4.674 | 4.612 | 4.802 | 906,532 | 4.6716 | -1.31% |
| 2015-08-17 | 0 | 9.960 | 9.950 | 9.960 | 9.800 | 9.960 | 317,000 | 3,129,840 | 9.8733 | 4.735 | 4.731 | 4.735 | 4.659 | 4.735 | 666,753 | 4.6941 | 0.50% |
| 2015-08-14 | 0 | 9.910 | 9.900 | 9.910 | 9.850 | 10.04 | 204,000 | 2,030,435 | 9.9531 | 4.712 | 4.707 | 4.712 | 4.683 | 4.773 | 429,078 | 4.7321 | 0.00% |
| 2015-08-13 | 0 | 9.910 | 9.850 | 9.940 | 9.740 | 9.940 | 426,000 | 4,188,425 | 9.8320 | 4.712 | 4.683 | 4.726 | 4.631 | 4.726 | 896,016 | 4.6745 | 0.81% |
| 2015-08-12 | 0 | 9.830 | 9.820 | 9.860 | 9.790 | 10.04 | 616,229 | 6,101,580 | 9.9015 | 4.674 | 4.669 | 4.688 | 4.655 | 4.773 | 1,296,129 | 4.7075 | -2.48% |
| 2015-08-11 | 0 | 10.08 | 10.08 | 10.12 | 10.08 | 10.30 | 332,000 | 3,387,740 | 10.204 | 4.792 | 4.792 | 4.811 | 4.792 | 4.897 | 698,303 | 4.8514 | -0.40% |
| 2015-08-10 | 0 | 10.12 | 10.12 | 10.18 | 9.940 | 10.22 | 338,000 | 3,419,590 | 10.117 | 4.811 | 4.811 | 4.840 | 4.726 | 4.859 | 710,923 | 4.8101 | 0.80% |
| 2015-08-07 | 0 | 10.04 | 10.02 | 10.06 | 9.930 | 10.18 | 649,000 | 6,530,460 | 10.062 | 4.773 | 4.764 | 4.783 | 4.721 | 4.840 | 1,365,057 | 4.7840 | 0.60% |
| 2015-08-06 | 0 | 9.980 | 9.980 | 10.02 | 9.860 | 10.08 | 218,000 | 2,174,175 | 9.9733 | 4.745 | 4.745 | 4.764 | 4.688 | 4.792 | 458,524 | 4.7417 | -0.99% |
| 2015-08-05 | 0 | 10.08 | 9.980 | 10.08 | 9.630 | 10.18 | 623,000 | 6,207,625 | 9.9641 | 4.792 | 4.745 | 4.792 | 4.578 | 4.840 | 1,310,370 | 4.7373 | 2.86% |
| 2015-08-04 | 0 | 9.800 | 9.760 | 9.820 | 9.620 | 9.850 | 573,000 | 5,575,415 | 9.7302 | 4.659 | 4.640 | 4.669 | 4.574 | 4.683 | 1,205,204 | 4.6261 | 1.24% |
| 2015-08-03 | 0 | 9.680 | 9.660 | 9.720 | 9.620 | 9.950 | 672,000 | 6,529,915 | 9.7171 | 4.602 | 4.593 | 4.621 | 4.574 | 4.731 | 1,413,433 | 4.6199 | -2.22% |
| 2015-07-31 | 0 | 9.900 | 9.860 | 9.900 | 9.850 | 10.02 | 744,000 | 7,388,230 | 9.9304 | 4.707 | 4.688 | 4.707 | 4.683 | 4.764 | 1,564,873 | 4.7213 | -1.00% |
| 2015-07-30 | 0 | 10.00 | 10.00 | 10.02 | 9.900 | 10.42 | 1,355,000 | 13,547,410 | 9.9981 | 4.754 | 4.754 | 4.764 | 4.707 | 4.954 | 2,850,003 | 4.7535 | 0.50% |
| 2015-07-29 | 0 | 9.950 | 9.950 | 10.04 | 9.900 | 10.14 | 673,000 | 6,728,480 | 9.9977 | 4.731 | 4.731 | 4.773 | 4.707 | 4.821 | 1,415,537 | 4.7533 | 0.71% |
| 2015-07-28 | 0 | 9.880 | 9.860 | 9.880 | 9.690 | 10.24 | 1,148,000 | 11,498,205 | 10.016 | 4.697 | 4.688 | 4.697 | 4.607 | 4.868 | 2,414,615 | 4.7619 | -0.50% |
| 2015-07-27 | 0 | 9.930 | 9.880 | 9.940 | 9.740 | 10.42 | 1,215,000 | 12,234,240 | 10.069 | 4.721 | 4.697 | 4.726 | 4.631 | 4.954 | 2,555,538 | 4.7873 | -6.50% |
| 2015-07-24 | 0 | 10.62 | 10.56 | 10.62 | 10.52 | 10.76 | 959,000 | 10,197,980 | 10.634 | 5.049 | 5.021 | 5.049 | 5.002 | 5.116 | 2,017,087 | 5.0558 | -0.93% |
| 2015-07-23 | 0 | 10.72 | 10.66 | 10.72 | 10.42 | 10.78 | 1,581,000 | 16,793,820 | 10.622 | 5.097 | 5.068 | 5.097 | 4.954 | 5.125 | 3,325,354 | 5.0502 | 3.47% |
| 2015-07-22 | 0 | 10.36 | 10.28 | 10.36 | 10.22 | 10.44 | 603,000 | 6,236,560 | 10.343 | 4.926 | 4.888 | 4.926 | 4.859 | 4.964 | 1,268,304 | 4.9172 | -0.77% |
| 2015-07-21 | 0 | 10.44 | 10.42 | 10.46 | 10.28 | 10.48 | 456,000 | 4,738,250 | 10.391 | 4.964 | 4.954 | 4.973 | 4.888 | 4.983 | 959,115 | 4.9402 | 0.38% |
| 2015-07-20 | 0 | 10.40 | 10.38 | 10.40 | 10.14 | 10.52 | 1,471,000 | 15,274,020 | 10.383 | 4.945 | 4.935 | 4.945 | 4.821 | 5.002 | 3,093,989 | 4.9367 | -1.89% |
| 2015-07-17 | 0 | 10.60 | 10.56 | 10.60 | 10.30 | 10.68 | 1,481,000 | 15,532,200 | 10.488 | 5.040 | 5.021 | 5.040 | 4.897 | 5.078 | 3,115,022 | 4.9862 | 3.52% |
| 2015-07-16 | 0 | 10.24 | 10.24 | 10.30 | 10.00 | 10.36 | 1,419,000 | 14,506,935 | 10.223 | 4.868 | 4.868 | 4.897 | 4.754 | 4.926 | 2,984,616 | 4.8606 | 1.59% |
| 2015-07-15 | 0 | 10.08 | 10.04 | 10.14 | 10.04 | 10.66 | 1,350,000 | 13,889,460 | 10.288 | 4.792 | 4.773 | 4.821 | 4.773 | 5.068 | 2,839,486 | 4.8915 | -5.44% |
| 2015-07-14 | 0 | 10.66 | 10.60 | 10.66 | 10.40 | 10.78 | 3,082,600 | 32,720,790 | 10.615 | 5.068 | 5.040 | 5.068 | 4.945 | 5.125 | 6,483,704 | 5.0466 | 2.30% |
| 2015-07-13 | 0 | 10.42 | 10.38 | 10.44 | 10.20 | 10.62 | 3,332,000 | 34,550,640 | 10.369 | 4.954 | 4.935 | 4.964 | 4.849 | 5.049 | 7,008,273 | 4.9300 | 1.96% |
| 2015-07-10 | 0 | 10.22 | 10.16 | 10.20 | 10.12 | 10.62 | 4,802,700 | 49,896,846 | 10.389 | 4.859 | 4.830 | 4.849 | 4.811 | 5.049 | 10,101,631 | 4.9395 | -1.54% |
| 2015-07-09 | 0 | 10.38 | 10.34 | 10.38 | 9.370 | 10.62 | 2,515,919 | 25,562,227 | 10.160 | 4.935 | 4.916 | 4.935 | 4.455 | 5.049 | 5,291,791 | 4.8305 | 10.43% |
| 2015-07-08 | 0 | 9.400 | 9.400 | 9.430 | 9.070 | 10.04 | 4,815,700 | 44,971,788 | 9.3386 | 4.469 | 4.469 | 4.483 | 4.312 | 4.773 | 10,128,974 | 4.4399 | -7.84% |
| 2015-07-07 | 0 | 10.20 | 10.14 | 10.20 | 9.980 | 10.52 | 5,494,000 | 56,275,200 | 10.243 | 4.849 | 4.821 | 4.849 | 4.745 | 5.002 | 11,555,658 | 4.8699 | -0.39% |
| 2015-07-06 | 0 | 10.24 | 10.24 | 10.26 | 9.800 | 10.96 | 2,813,000 | 28,896,190 | 10.272 | 4.868 | 4.868 | 4.878 | 4.659 | 5.211 | 5,916,648 | 4.8839 | -5.71% |
| 2015-07-03 | 0 | 10.86 | 10.86 | 10.88 | 10.74 | 11.20 | 1,675,000 | 18,240,310 | 10.890 | 5.163 | 5.163 | 5.173 | 5.106 | 5.325 | 3,523,066 | 5.1774 | -2.86% |
| 2015-07-02 | 0 | 11.18 | 11.12 | 11.20 | 11.04 | 11.70 | 826,000 | 9,306,310 | 11.267 | 5.315 | 5.287 | 5.325 | 5.249 | 5.563 | 1,737,345 | 5.3566 | -3.45% |
| 2015-06-30 | 0 | 11.58 | 11.52 | 11.62 | 10.96 | 11.62 | 1,821,000 | 20,676,400 | 11.354 | 5.506 | 5.477 | 5.525 | 5.211 | 5.525 | 3,830,152 | 5.3983 | 3.02% |
| 2015-06-29 | 0 | 11.24 | 11.20 | 11.24 | 10.80 | 11.72 | 1,377,000 | 15,537,710 | 11.284 | 5.344 | 5.325 | 5.344 | 5.135 | 5.572 | 2,896,276 | 5.3647 | -3.27% |
| 2015-06-26 | 0 | 11.62 | 11.56 | 11.58 | 11.44 | 11.98 | 1,796,000 | 20,938,810 | 11.659 | 5.525 | 5.496 | 5.506 | 5.439 | 5.696 | 3,777,569 | 5.5429 | -2.02% |
| 2015-06-25 | 0 | 11.86 | 11.78 | 11.90 | 11.76 | 12.18 | 1,377,000 | 16,482,700 | 11.970 | 5.639 | 5.601 | 5.658 | 5.591 | 5.791 | 2,896,276 | 5.6910 | -1.98% |
| 2015-06-24 | 0 | 12.10 | 12.08 | 12.10 | 11.90 | 12.22 | 2,851,724 | 34,453,111 | 12.082 | 5.753 | 5.743 | 5.753 | 5.658 | 5.810 | 5,998,097 | 5.7440 | 0.83% |
| 2015-06-23 | 0 | 12.00 | 11.96 | 12.04 | 11.84 | 12.04 | 984,000 | 11,781,540 | 11.973 | 5.705 | 5.686 | 5.724 | 5.629 | 5.724 | 2,069,670 | 5.6925 | 0.33% |
| 2015-06-22 | 0 | 11.96 | 11.92 | 12.00 | 11.86 | 12.18 | 929,307 | 11,151,473 | 12.000 | 5.686 | 5.667 | 5.705 | 5.639 | 5.791 | 1,954,633 | 5.7051 | -0.50% |
| 2015-06-19 | 0 | 12.02 | 12.00 | 12.08 | 11.96 | 12.18 | 725,000 | 8,777,600 | 12.107 | 5.715 | 5.705 | 5.743 | 5.686 | 5.791 | 1,524,909 | 5.7561 | -1.15% |
| 2015-06-18 | 0 | 12.16 | 12.12 | 12.20 | 12.12 | 12.26 | 404,000 | 4,923,400 | 12.187 | 5.781 | 5.762 | 5.800 | 5.762 | 5.829 | 849,743 | 5.7940 | -0.65% |
| 2015-06-17 | 0 | 12.24 | 12.20 | 12.26 | 12.12 | 12.30 | 978,000 | 11,922,980 | 12.191 | 5.819 | 5.800 | 5.829 | 5.762 | 5.848 | 2,057,050 | 5.7962 | 0.49% |
| 2015-06-16 | 0 | 12.18 | 12.16 | 12.18 | 12.16 | 12.46 | 584,000 | 7,201,790 | 12.332 | 5.791 | 5.781 | 5.791 | 5.781 | 5.924 | 1,228,341 | 5.8630 | -2.40% |
| 2015-06-15 | 0 | 12.48 | 12.46 | 12.48 | 12.46 | 12.76 | 1,090,000 | 13,729,520 | 12.596 | 5.933 | 5.924 | 5.933 | 5.924 | 6.067 | 2,292,622 | 5.9886 | -2.65% |
| 2015-06-12 | 0 | 12.82 | 12.76 | 12.82 | 12.54 | 12.84 | 811,000 | 10,259,780 | 12.651 | 6.095 | 6.067 | 6.095 | 5.962 | 6.105 | 1,705,795 | 6.0147 | 2.07% |
| 2015-06-11 | 0 | 12.56 | 12.54 | 12.64 | 12.40 | 12.70 | 943,000 | 11,855,160 | 12.572 | 5.972 | 5.962 | 6.010 | 5.895 | 6.038 | 1,983,434 | 5.9771 | 1.45% |
| 2015-06-10 | 0 | 12.38 | 12.38 | 12.40 | 12.36 | 12.76 | 875,000 | 10,972,270 | 12.540 | 5.886 | 5.886 | 5.895 | 5.876 | 6.067 | 1,840,408 | 5.9619 | -1.28% |
| 2015-06-09 | 0 | 12.54 | 12.52 | 12.54 | 12.30 | 13.04 | 1,480,000 | 18,632,320 | 12.589 | 5.962 | 5.952 | 5.962 | 5.848 | 6.200 | 3,112,918 | 5.9855 | -3.83% |
| 2015-06-08 | 0 | 13.04 | 13.00 | 13.06 | 12.78 | 13.20 | 1,152,000 | 14,974,590 | 12.999 | 6.200 | 6.181 | 6.209 | 6.076 | 6.276 | 2,423,028 | 6.1801 | -0.76% |
| 2015-06-05 | 0 | 13.14 | 13.08 | 13.20 | 13.08 | 13.36 | 685,000 | 9,037,190 | 13.193 | 6.247 | 6.219 | 6.276 | 6.219 | 6.352 | 1,440,776 | 6.2724 | -0.45% |
| 2015-06-04 | 0 | 13.20 | 13.18 | 13.20 | 13.04 | 13.56 | 893,000 | 11,789,640 | 13.202 | 6.276 | 6.266 | 6.276 | 6.200 | 6.447 | 1,878,268 | 6.2769 | -2.87% |
| 2015-06-03 | 0 | 13.74 | 13.70 | 13.72 | 13.50 | 13.92 | 803,000 | 10,995,860 | 13.693 | 6.461 | 6.442 | 6.452 | 6.348 | 6.546 | 1,707,611 | 6.4393 | -0.15% |
| 2015-06-02 | 0 | 13.76 | 13.70 | 13.80 | 13.68 | 14.22 | 1,693,000 | 23,562,960 | 13.918 | 6.471 | 6.442 | 6.489 | 6.433 | 6.687 | 3,600,230 | 6.5448 | -1.57% |
| 2015-06-01 | 0 | 13.98 | 13.88 | 13.98 | 13.66 | 14.00 | 1,249,050 | 17,246,401 | 13.808 | 6.574 | 6.527 | 6.574 | 6.424 | 6.583 | 2,656,153 | 6.4930 | 2.95% |
| 2015-05-29 | 0 | 13.58 | 13.50 | 13.60 | 13.48 | 13.88 | 1,283,000 | 17,518,650 | 13.654 | 6.386 | 6.348 | 6.395 | 6.339 | 6.527 | 2,728,349 | 6.4210 | -0.59% |
| 2015-05-28 | 0 | 13.66 | 13.56 | 13.66 | 13.44 | 14.48 | 899,000 | 12,416,160 | 13.811 | 6.424 | 6.377 | 6.424 | 6.320 | 6.809 | 1,911,758 | 6.4946 | -3.53% |
| 2015-05-27 | 0 | 14.16 | 14.02 | 14.14 | 13.84 | 14.16 | 1,568,000 | 21,882,060 | 13.955 | 6.659 | 6.593 | 6.649 | 6.508 | 6.659 | 3,334,413 | 6.5625 | 1.43% |
| 2015-05-26 | 0 | 13.96 | 13.94 | 14.00 | 13.76 | 14.30 | 1,558,000 | 21,812,280 | 14.000 | 6.565 | 6.555 | 6.583 | 6.471 | 6.725 | 3,313,147 | 6.5836 | 0.29% |
| 2015-05-22 | 0 | 13.92 | 13.82 | 13.92 | 13.48 | 13.94 | 927,000 | 12,763,950 | 13.769 | 6.546 | 6.499 | 6.546 | 6.339 | 6.555 | 1,971,301 | 6.4749 | 2.96% |
| 2015-05-21 | 0 | 13.52 | 13.52 | 13.56 | 13.48 | 13.80 | 487,000 | 6,617,090 | 13.587 | 6.358 | 6.358 | 6.377 | 6.339 | 6.489 | 1,035,624 | 6.3895 | -1.60% |
| 2015-05-20 | 0 | 13.74 | 13.70 | 13.76 | 13.46 | 13.88 | 1,456,000 | 20,034,660 | 13.760 | 6.461 | 6.442 | 6.471 | 6.330 | 6.527 | 3,096,240 | 6.4706 | 1.63% |
| 2015-05-19 | 0 | 13.52 | 13.46 | 13.54 | 13.20 | 13.56 | 1,195,000 | 16,110,600 | 13.482 | 6.358 | 6.330 | 6.367 | 6.207 | 6.377 | 2,541,214 | 6.3397 | 1.65% |
| 2015-05-18 | 0 | 13.30 | 13.26 | 13.34 | 13.20 | 13.44 | 1,056,000 | 14,048,190 | 13.303 | 6.254 | 6.235 | 6.273 | 6.207 | 6.320 | 2,245,625 | 6.2558 | -0.89% |
| 2015-05-15 | 0 | 13.42 | 13.40 | 13.42 | 13.26 | 13.48 | 1,374,000 | 18,378,380 | 13.376 | 6.311 | 6.301 | 6.311 | 6.235 | 6.339 | 2,921,864 | 6.2900 | 1.05% |
| 2015-05-14 | 0 | 13.28 | 13.24 | 13.26 | 12.98 | 13.34 | 1,580,000 | 20,846,970 | 13.194 | 6.245 | 6.226 | 6.235 | 6.104 | 6.273 | 3,359,931 | 6.2046 | 1.22% |
| 2015-05-13 | 0 | 13.12 | 13.04 | 13.12 | 13.04 | 13.34 | 940,000 | 12,346,710 | 13.135 | 6.170 | 6.132 | 6.170 | 6.132 | 6.273 | 1,998,946 | 6.1766 | -1.06% |
| 2015-05-12 | 0 | 13.26 | 13.20 | 13.28 | 13.10 | 13.32 | 1,845,000 | 24,409,950 | 13.230 | 6.235 | 6.207 | 6.245 | 6.160 | 6.264 | 3,923,464 | 6.2215 | 1.22% |
| 2015-05-11 | 0 | 13.10 | 13.12 | 13.14 | 12.88 | 13.14 | 2,191,000 | 28,512,480 | 13.013 | 6.160 | 6.170 | 6.179 | 6.057 | 6.179 | 4,659,246 | 6.1195 | 1.71% |
| 2015-05-08 | 0 | 12.88 | 12.88 | 12.90 | 12.74 | 13.20 | 1,639,077 | 21,138,413 | 12.897 | 6.057 | 6.057 | 6.066 | 5.991 | 6.207 | 3,485,561 | 6.0646 | 2.22% |
| 2015-05-07 | 0 | 12.60 | 12.56 | 12.64 | 12.54 | 12.98 | 1,401,000 | 17,814,140 | 12.715 | 5.925 | 5.906 | 5.944 | 5.897 | 6.104 | 2,979,281 | 5.9793 | -1.87% |
| 2015-05-06 | 0 | 12.84 | 12.80 | 12.84 | 12.76 | 13.22 | 1,546,000 | 20,056,820 | 12.973 | 6.038 | 6.019 | 6.038 | 6.000 | 6.217 | 3,287,629 | 6.1007 | -1.38% |
| 2015-05-05 | 0 | 13.02 | 12.98 | 13.04 | 12.92 | 13.32 | 2,231,000 | 29,204,000 | 13.090 | 6.123 | 6.104 | 6.132 | 6.076 | 6.264 | 4,744,308 | 6.1556 | -0.76% |
| 2015-05-04 | 0 | 13.12 | 13.14 | 13.16 | 13.00 | 13.42 | 4,056,174 | 53,268,731 | 13.133 | 6.170 | 6.179 | 6.188 | 6.113 | 6.311 | 8,625,611 | 6.1756 | -0.61% |
| 2015-04-30 | 0 | 13.20 | 13.20 | 13.24 | 13.18 | 13.46 | 1,615,000 | 21,486,200 | 13.304 | 6.207 | 6.207 | 6.226 | 6.198 | 6.330 | 3,434,360 | 6.2562 | -0.60% |
| 2015-04-29 | 0 | 13.28 | 13.26 | 13.34 | 13.16 | 13.76 | 2,192,000 | 29,233,880 | 13.337 | 6.245 | 6.235 | 6.273 | 6.188 | 6.471 | 4,661,373 | 6.2715 | -3.07% |
| 2015-04-28 | 0 | 13.70 | 13.64 | 13.70 | 13.52 | 13.98 | 986,000 | 13,490,760 | 13.682 | 6.442 | 6.414 | 6.442 | 6.358 | 6.574 | 2,096,767 | 6.4341 | -0.87% |
| 2015-04-27 | 0 | 13.82 | 13.80 | 13.82 | 13.70 | 13.96 | 1,413,000 | 19,535,400 | 13.825 | 6.499 | 6.489 | 6.499 | 6.442 | 6.565 | 3,004,799 | 6.5014 | 1.17% |
| 2015-04-24 | 0 | 13.66 | 13.66 | 13.70 | 13.52 | 14.00 | 2,048,000 | 28,107,500 | 13.724 | 6.424 | 6.424 | 6.442 | 6.358 | 6.583 | 4,355,151 | 6.4539 | -1.01% |
| 2015-04-23 | 0 | 13.80 | 13.72 | 13.80 | 13.36 | 14.10 | 1,687,480 | 23,484,656 | 13.917 | 6.489 | 6.452 | 6.489 | 6.283 | 6.630 | 3,588,492 | 6.5444 | 0.00% |
| 2015-04-22 | 0 | 13.80 | 13.80 | 13.88 | 13.60 | 14.10 | 2,524,000 | 34,976,470 | 13.858 | 6.489 | 6.489 | 6.527 | 6.395 | 6.630 | 5,367,384 | 6.5165 | 1.77% |
| 2015-04-21 | 0 | 13.56 | 13.46 | 13.58 | 13.20 | 13.58 | 3,079,000 | 41,270,749 | 13.404 | 6.377 | 6.330 | 6.386 | 6.207 | 6.386 | 6,547,613 | 6.3032 | 2.26% |
| 2015-04-20 | 0 | 13.26 | 13.20 | 13.26 | 13.10 | 13.80 | 2,654,889 | 35,707,637 | 13.450 | 6.235 | 6.207 | 6.235 | 6.160 | 6.489 | 5,645,724 | 6.3247 | -3.35% |
| 2015-04-17 | 0 | 13.72 | 13.70 | 13.76 | 13.66 | 14.10 | 2,352,000 | 32,615,340 | 13.867 | 6.452 | 6.442 | 6.471 | 6.424 | 6.630 | 5,001,619 | 6.5210 | -1.29% |
| 2015-04-16 | 0 | 13.90 | 13.84 | 13.94 | 13.78 | 14.22 | 1,696,000 | 23,703,570 | 13.976 | 6.536 | 6.508 | 6.555 | 6.480 | 6.687 | 3,606,610 | 6.5723 | -1.00% |
| 2015-04-15 | 0 | 14.04 | 14.00 | 14.08 | 13.56 | 14.46 | 2,265,000 | 31,738,510 | 14.013 | 6.602 | 6.583 | 6.621 | 6.377 | 6.800 | 4,816,610 | 6.5894 | -0.85% |
| 2015-04-14 | 0 | 14.16 | 14.16 | 14.18 | 14.04 | 15.10 | 2,985,000 | 43,630,400 | 14.617 | 6.659 | 6.659 | 6.668 | 6.602 | 7.101 | 6,347,718 | 6.8734 | -3.28% |
| 2015-04-13 | 0 | 14.64 | 14.62 | 14.68 | 14.20 | 15.50 | 5,007,174 | 73,412,348 | 14.661 | 6.884 | 6.875 | 6.903 | 6.678 | 7.289 | 10,647,950 | 6.8945 | 3.54% |
| 2015-04-10 | 0 | 14.14 | 14.10 | 14.18 | 13.50 | 14.20 | 3,363,000 | 46,734,050 | 13.897 | 6.649 | 6.630 | 6.668 | 6.348 | 6.678 | 7,151,550 | 6.5348 | 6.32% |
| 2015-04-09 | 0 | 13.30 | 13.30 | 13.40 | 13.20 | 16.00 | 5,306,300 | 75,899,155 | 14.304 | 6.254 | 6.254 | 6.301 | 6.207 | 7.524 | 11,284,053 | 6.7262 | 0.91% |
| 2015-04-08 | 0 | 13.18 | 13.18 | 13.20 | 12.08 | 13.34 | 6,344,673 | 82,874,078 | 13.062 | 6.198 | 6.198 | 6.207 | 5.681 | 6.273 | 13,492,193 | 6.1424 | 11.32% |
| 2015-04-02 | 0 | 11.84 | 11.82 | 11.86 | 11.76 | 11.98 | 4,134,350 | 49,006,030 | 11.853 | 5.568 | 5.558 | 5.577 | 5.530 | 5.634 | 8,791,855 | 5.5740 | 0.85% |
| 2015-04-01 | 0 | 11.74 | 11.72 | 11.76 | 11.68 | 11.90 | 1,457,600 | 17,209,168 | 11.807 | 5.521 | 5.511 | 5.530 | 5.492 | 5.596 | 3,099,643 | 5.5520 | -0.34% |
| 2015-03-31 | 0 | 11.78 | 11.74 | 11.80 | 11.74 | 12.10 | 1,604,000 | 19,076,660 | 11.893 | 5.540 | 5.521 | 5.549 | 5.521 | 5.690 | 3,410,968 | 5.5927 | -0.84% |
| 2015-03-30 | 0 | 11.88 | 11.86 | 11.88 | 11.46 | 12.48 | 2,239,000 | 26,650,100 | 11.903 | 5.587 | 5.577 | 5.587 | 5.389 | 5.869 | 4,761,320 | 5.5972 | 4.58% |
| 2015-03-27 | 0 | 11.36 | 11.34 | 11.36 | 11.12 | 11.36 | 646,000 | 7,278,800 | 11.267 | 5.342 | 5.333 | 5.342 | 5.229 | 5.342 | 1,373,744 | 5.2985 | 1.61% |
| 2015-03-26 | 0 | 11.18 | 11.14 | 11.18 | 11.06 | 11.36 | 990,500 | 11,056,330 | 11.162 | 5.257 | 5.239 | 5.257 | 5.201 | 5.342 | 2,106,337 | 5.2491 | -1.58% |
| 2015-03-25 | 0 | 11.36 | 11.28 | 11.38 | 10.96 | 11.38 | 1,409,000 | 15,839,120 | 11.241 | 5.342 | 5.304 | 5.351 | 5.154 | 5.351 | 2,996,293 | 5.2862 | -0.87% |
| 2015-03-24 | 0 | 11.46 | 11.46 | 11.48 | 11.40 | 11.62 | 204,335 | 2,344,279 | 11.473 | 5.389 | 5.389 | 5.398 | 5.361 | 5.464 | 434,526 | 5.3950 | -1.21% |
| 2015-03-23 | 0 | 11.60 | 11.52 | 11.60 | 11.50 | 11.78 | 283,000 | 3,284,100 | 11.605 | 5.455 | 5.417 | 5.455 | 5.408 | 5.540 | 601,810 | 5.4570 | -1.86% |
| 2015-03-20 | 0 | 11.82 | 11.74 | 11.82 | 11.36 | 11.88 | 844,000 | 9,795,440 | 11.606 | 5.558 | 5.521 | 5.558 | 5.342 | 5.587 | 1,794,799 | 5.4577 | 3.32% |
| 2015-03-19 | 0 | 11.44 | 11.42 | 11.46 | 11.40 | 11.50 | 650,000 | 7,441,972 | 11.449 | 5.380 | 5.370 | 5.389 | 5.361 | 5.408 | 1,382,250 | 5.3840 | -0.17% |
| 2015-03-18 | 0 | 11.46 | 11.46 | 11.48 | 11.34 | 11.54 | 995,600 | 11,419,900 | 11.470 | 5.389 | 5.389 | 5.398 | 5.333 | 5.427 | 2,117,182 | 5.3939 | -0.35% |
| 2015-03-17 | 0 | 11.50 | 11.44 | 11.50 | 11.28 | 11.60 | 876,000 | 10,058,740 | 11.483 | 5.408 | 5.380 | 5.408 | 5.304 | 5.455 | 1,862,848 | 5.3997 | 0.00% |
| 2015-03-16 | 0 | 11.50 | 11.50 | 11.52 | 11.34 | 11.56 | 193,000 | 2,223,160 | 11.519 | 5.408 | 5.408 | 5.417 | 5.333 | 5.436 | 410,422 | 5.4168 | -0.52% |
| 2015-03-13 | 0 | 11.56 | 11.54 | 11.60 | 11.48 | 11.64 | 123,000 | 1,421,750 | 11.559 | 5.436 | 5.427 | 5.455 | 5.398 | 5.474 | 261,564 | 5.4356 | -0.34% |
| 2015-03-12 | 0 | 11.60 | 11.52 | 11.62 | 11.48 | 11.78 | 826,000 | 9,550,920 | 11.563 | 5.455 | 5.417 | 5.464 | 5.398 | 5.540 | 1,756,521 | 5.4374 | -1.02% |
| 2015-03-11 | 0 | 11.72 | 11.70 | 11.72 | 11.46 | 11.78 | 247,000 | 2,879,100 | 11.656 | 5.511 | 5.502 | 5.511 | 5.389 | 5.540 | 525,255 | 5.4813 | 1.03% |
| 2015-03-10 | 0 | 11.60 | 11.52 | 11.60 | 11.48 | 11.94 | 1,341,830 | 15,692,499 | 11.695 | 5.455 | 5.417 | 5.455 | 5.398 | 5.615 | 2,853,453 | 5.4995 | 1.05% |
| 2015-03-09 | 0 | 11.48 | 11.48 | 11.56 | 11.12 | 11.58 | 832,000 | 9,496,900 | 11.415 | 5.398 | 5.398 | 5.436 | 5.229 | 5.445 | 1,769,280 | 5.3677 | -0.69% |
| 2015-03-06 | 0 | 11.56 | 11.56 | 11.70 | 11.50 | 11.86 | 386,000 | 4,478,080 | 11.601 | 5.436 | 5.436 | 5.502 | 5.408 | 5.577 | 820,844 | 5.4555 | -2.03% |
| 2015-03-05 | 0 | 11.80 | 11.78 | 11.80 | 11.64 | 11.92 | 203,000 | 2,379,850 | 11.723 | 5.549 | 5.540 | 5.549 | 5.474 | 5.605 | 431,687 | 5.5129 | -0.84% |
| 2015-03-04 | 0 | 11.90 | 11.72 | 11.92 | 11.50 | 11.92 | 600,000 | 7,024,810 | 11.708 | 5.596 | 5.511 | 5.605 | 5.408 | 5.605 | 1,275,923 | 5.5057 | 3.30% |
| 2015-03-03 | 0 | 11.52 | 11.46 | 11.56 | 11.38 | 11.82 | 841,000 | 9,731,620 | 11.571 | 5.417 | 5.389 | 5.436 | 5.351 | 5.558 | 1,788,419 | 5.4415 | -1.03% |
| 2015-03-02 | 0 | 11.64 | 11.62 | 11.70 | 11.62 | 11.94 | 393,500 | 4,596,580 | 11.681 | 5.474 | 5.464 | 5.502 | 5.464 | 5.615 | 836,793 | 5.4931 | -1.52% |
| 2015-02-27 | 0 | 11.82 | 11.72 | 11.82 | 11.62 | 11.90 | 1,009,500 | 11,824,230 | 11.713 | 5.558 | 5.511 | 5.558 | 5.464 | 5.596 | 2,146,741 | 5.5080 | 1.03% |
| 2015-02-26 | 0 | 11.70 | 11.66 | 11.76 | 11.62 | 12.18 | 739,500 | 8,783,080 | 11.877 | 5.502 | 5.483 | 5.530 | 5.464 | 5.728 | 1,572,575 | 5.5852 | -3.47% |
| 2015-02-25 | 0 | 12.12 | 12.10 | 12.12 | 11.98 | 12.34 | 2,025,000 | 24,758,000 | 12.226 | 5.699 | 5.690 | 5.699 | 5.634 | 5.803 | 4,306,241 | 5.7493 | -0.33% |
| 2015-02-24 | 0 | 12.16 | 12.08 | 12.20 | 11.82 | 12.20 | 525,000 | 6,314,700 | 12.028 | 5.718 | 5.681 | 5.737 | 5.558 | 5.737 | 1,116,433 | 5.6561 | 3.40% |
| 2015-02-23 | 0 | 11.76 | 11.70 | 11.78 | 11.68 | 12.00 | 272,000 | 3,224,590 | 11.855 | 5.530 | 5.502 | 5.540 | 5.492 | 5.643 | 578,419 | 5.5748 | -0.84% |
| 2015-02-18 | 0 | 11.86 | 11.82 | 11.86 | 11.70 | 11.88 | 64,000 | 755,900 | 11.811 | 5.577 | 5.558 | 5.577 | 5.502 | 5.587 | 136,098 | 5.5541 | 1.37% |
| 2015-02-17 | 0 | 11.70 | 11.68 | 11.70 | 11.66 | 11.76 | 79,000 | 924,320 | 11.700 | 5.502 | 5.492 | 5.502 | 5.483 | 5.530 | 167,997 | 5.5020 | 0.34% |
| 2015-02-16 | 0 | 11.66 | 11.54 | 11.66 | 11.44 | 11.76 | 195,000 | 2,266,060 | 11.621 | 5.483 | 5.427 | 5.483 | 5.380 | 5.530 | 414,675 | 5.4647 | 1.39% |
| 2015-02-13 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.60 | 674,000 | 7,722,370 | 11.458 | 5.408 | 5.361 | 5.408 | 5.361 | 5.455 | 1,433,287 | 5.3879 | 0.52% |
| 2015-02-12 | 0 | 11.44 | 11.36 | 11.46 | 11.32 | 11.72 | 838,000 | 9,573,560 | 11.424 | 5.380 | 5.342 | 5.389 | 5.323 | 5.511 | 1,782,039 | 5.3722 | 0.35% |
| 2015-02-11 | 0 | 11.40 | 11.40 | 11.48 | 11.40 | 11.80 | 363,000 | 4,188,650 | 11.539 | 5.361 | 5.361 | 5.398 | 5.361 | 5.549 | 771,934 | 5.4262 | -2.06% |
| 2015-02-10 | 0 | 11.64 | 11.64 | 11.76 | 11.62 | 12.10 | 408,000 | 4,801,480 | 11.768 | 5.474 | 5.474 | 5.530 | 5.464 | 5.690 | 867,628 | 5.5340 | -1.02% |
| 2015-02-09 | 0 | 11.76 | 11.74 | 11.90 | 11.74 | 11.96 | 405,000 | 4,806,010 | 11.867 | 5.530 | 5.521 | 5.596 | 5.521 | 5.624 | 861,248 | 5.5803 | -1.67% |
| 2015-02-06 | 0 | 11.96 | 11.94 | 12.00 | 11.94 | 12.36 | 382,000 | 4,618,860 | 12.091 | 5.624 | 5.615 | 5.643 | 5.615 | 5.812 | 812,338 | 5.6859 | -2.45% |
| 2015-02-05 | 0 | 12.26 | 12.30 | 12.32 | 12.16 | 12.44 | 485,000 | 5,957,280 | 12.283 | 5.765 | 5.784 | 5.793 | 5.718 | 5.850 | 1,031,371 | 5.7761 | -0.33% |
| 2015-02-04 | 0 | 12.30 | 12.30 | 12.38 | 11.72 | 12.80 | 694,000 | 8,571,050 | 12.350 | 5.784 | 5.784 | 5.822 | 5.511 | 6.019 | 1,475,818 | 5.8077 | 0.82% |
| 2015-02-03 | 0 | 12.20 | 12.12 | 12.20 | 12.02 | 12.24 | 167,000 | 2,031,160 | 12.163 | 5.737 | 5.699 | 5.737 | 5.652 | 5.756 | 355,132 | 5.7195 | 0.33% |
| 2015-02-02 | 0 | 12.16 | 12.06 | 12.22 | 12.04 | 12.24 | 470,000 | 5,684,330 | 12.094 | 5.718 | 5.671 | 5.746 | 5.662 | 5.756 | 999,473 | 5.6873 | 0.00% |
| 2015-01-30 | 0 | 12.16 | 12.06 | 12.16 | 12.10 | 12.28 | 101,000 | 1,229,780 | 12.176 | 5.718 | 5.671 | 5.718 | 5.690 | 5.775 | 214,780 | 5.7258 | 0.83% |
| 2015-01-29 | 0 | 12.06 | 12.04 | 12.20 | 12.00 | 12.32 | 258,000 | 3,128,880 | 12.127 | 5.671 | 5.662 | 5.737 | 5.643 | 5.793 | 548,647 | 5.7029 | -1.47% |
| 2015-01-28 | 0 | 12.24 | 12.24 | 12.26 | 12.00 | 12.30 | 136,900 | 1,669,136 | 12.192 | 5.756 | 5.756 | 5.765 | 5.643 | 5.784 | 291,123 | 5.7334 | 2.51% |
| 2015-01-27 | 0 | 11.94 | 11.82 | 11.98 | 11.82 | 12.16 | 304,000 | 3,634,474 | 11.956 | 5.615 | 5.558 | 5.634 | 5.558 | 5.718 | 646,468 | 5.6220 | -0.33% |
| 2015-01-26 | 0 | 11.98 | 11.98 | 12.00 | 11.90 | 12.00 | 168,000 | 2,010,640 | 11.968 | 5.634 | 5.634 | 5.643 | 5.596 | 5.643 | 357,259 | 5.6280 | -0.99% |
| 2015-01-23 | 0 | 12.10 | 12.06 | 12.10 | 12.06 | 12.30 | 60,100 | 729,498 | 12.138 | 5.690 | 5.671 | 5.690 | 5.671 | 5.784 | 127,805 | 5.7079 | -0.82% |
| 2015-01-22 | 0 | 12.20 | 12.10 | 12.24 | 12.10 | 12.30 | 56,000 | 680,880 | 12.159 | 5.737 | 5.690 | 5.756 | 5.690 | 5.784 | 119,086 | 5.7175 | -1.13% |
| 2015-01-21 | 0 | 12.34 | 12.24 | 12.36 | 11.92 | 12.36 | 268,000 | 3,262,040 | 12.172 | 5.803 | 5.756 | 5.812 | 5.605 | 5.812 | 569,912 | 5.7238 | 2.66% |
| 2015-01-20 | 0 | 12.02 | 11.98 | 12.02 | 11.86 | 12.02 | 48,000 | 573,620 | 11.950 | 5.652 | 5.634 | 5.652 | 5.577 | 5.652 | 102,074 | 5.6197 | 1.52% |
| 2015-01-19 | 0 | 11.84 | 11.80 | 11.88 | 11.80 | 12.20 | 158,000 | 1,891,210 | 11.970 | 5.568 | 5.549 | 5.587 | 5.549 | 5.737 | 335,993 | 5.6287 | -2.15% |
| 2015-01-16 | 0 | 12.10 | 12.10 | 12.20 | 12.08 | 12.26 | 97,000 | 1,175,960 | 12.123 | 5.690 | 5.690 | 5.737 | 5.681 | 5.765 | 206,274 | 5.7010 | -1.31% |
| 2015-01-15 | 0 | 12.26 | 12.16 | 12.28 | 12.04 | 12.38 | 210,000 | 2,559,520 | 12.188 | 5.765 | 5.718 | 5.775 | 5.662 | 5.822 | 446,573 | 5.7315 | 0.00% |
| 2015-01-14 | 0 | 12.26 | 12.20 | 12.28 | 12.08 | 12.28 | 275,000 | 3,358,050 | 12.211 | 5.765 | 5.737 | 5.775 | 5.681 | 5.775 | 584,798 | 5.7422 | 0.99% |
| 2015-01-13 | 0 | 12.14 | 12.08 | 12.16 | 11.84 | 12.20 | 287,000 | 3,465,060 | 12.073 | 5.709 | 5.681 | 5.718 | 5.568 | 5.737 | 610,317 | 5.6775 | 1.34% |
| 2015-01-12 | 0 | 11.98 | 11.96 | 11.98 | 11.72 | 12.26 | 383,000 | 4,589,140 | 11.982 | 5.634 | 5.624 | 5.634 | 5.511 | 5.765 | 814,464 | 5.6345 | -0.66% |
| 2015-01-09 | 0 | 12.06 | 12.02 | 12.06 | 12.00 | 12.16 | 640,000 | 7,704,040 | 12.038 | 5.671 | 5.652 | 5.671 | 5.643 | 5.718 | 1,360,985 | 5.6606 | 0.67% |
| 2015-01-08 | 0 | 11.98 | 11.96 | 12.02 | 11.82 | 12.10 | 1,593,000 | 19,044,030 | 11.955 | 5.634 | 5.624 | 5.652 | 5.558 | 5.690 | 3,387,576 | 5.6217 | 2.92% |
| 2015-01-07 | 0 | 11.64 | 11.58 | 11.66 | 11.54 | 11.94 | 635,000 | 7,410,740 | 11.670 | 5.474 | 5.445 | 5.483 | 5.427 | 5.615 | 1,350,352 | 5.4880 | -1.02% |
| 2015-01-06 | 0 | 11.76 | 11.74 | 11.76 | 11.70 | 12.20 | 363,000 | 4,294,590 | 11.831 | 5.530 | 5.521 | 5.530 | 5.502 | 5.737 | 771,934 | 5.5634 | -1.34% |
| 2015-01-05 | 0 | 11.92 | 11.92 | 12.00 | 11.78 | 12.26 | 208,000 | 2,496,480 | 12.002 | 5.605 | 5.605 | 5.643 | 5.540 | 5.765 | 442,320 | 5.6441 | 1.19% |
| 2015-01-02 | 0 | 11.78 | 11.78 | 11.84 | 11.78 | 11.94 | 196,000 | 2,316,760 | 11.820 | 5.540 | 5.540 | 5.568 | 5.540 | 5.615 | 416,802 | 5.5584 | 0.00% |
| 2014-12-31 | 0 | 11.78 | 11.72 | 11.78 | 11.56 | 11.78 | 58,000 | 676,380 | 11.662 | 5.540 | 5.511 | 5.540 | 5.436 | 5.540 | 123,339 | 5.4839 | 0.68% |
| 2014-12-30 | 0 | 11.70 | 11.66 | 11.76 | 11.52 | 11.90 | 414,000 | 4,819,300 | 11.641 | 5.502 | 5.483 | 5.530 | 5.417 | 5.596 | 880,387 | 5.4741 | -1.52% |
| 2014-12-29 | 0 | 11.88 | 11.86 | 11.90 | 11.62 | 11.98 | 197,000 | 2,327,620 | 11.815 | 5.587 | 5.577 | 5.596 | 5.464 | 5.634 | 418,928 | 5.5561 | -1.98% |
| 2014-12-24 | 0 | 12.12 | 12.00 | 12.26 | 12.12 | 12.26 | 8,000 | 97,800 | 12.225 | 5.699 | 5.643 | 5.765 | 5.699 | 5.765 | 17,012 | 5.7488 | -0.49% |
| 2014-12-23 | 0 | 12.18 | 12.18 | 12.24 | 12.14 | 12.30 | 623,780 | 7,587,493 | 12.164 | 5.728 | 5.728 | 5.756 | 5.709 | 5.784 | 1,326,492 | 5.7200 | 0.00% |
| 2014-12-22 | 0 | 12.18 | 12.14 | 12.18 | 11.88 | 12.20 | 235,000 | 2,838,620 | 12.079 | 5.728 | 5.709 | 5.728 | 5.587 | 5.737 | 499,737 | 5.6802 | 2.53% |
| 2014-12-19 | 0 | 11.88 | 11.84 | 11.92 | 11.80 | 12.48 | 1,262,100 | 15,246,490 | 12.080 | 5.587 | 5.568 | 5.605 | 5.549 | 5.869 | 2,683,905 | 5.6807 | -4.19% |
| 2014-12-18 | 0 | 12.40 | 12.34 | 12.40 | 12.34 | 12.92 | 490,000 | 6,133,138 | 12.517 | 5.831 | 5.803 | 5.831 | 5.803 | 6.076 | 1,042,004 | 5.8859 | -2.21% |
| 2014-12-17 | 0 | 12.68 | 12.60 | 12.68 | 12.40 | 13.30 | 1,766,000 | 22,714,360 | 12.862 | 5.963 | 5.925 | 5.963 | 5.831 | 6.254 | 3,755,467 | 6.0483 | 0.96% |
| 2014-12-16 | 0 | 12.56 | 12.54 | 12.58 | 12.38 | 12.70 | 439,239 | 5,526,047 | 12.581 | 5.906 | 5.897 | 5.916 | 5.822 | 5.972 | 934,059 | 5.9162 | -1.10% |
| 2014-12-15 | 0 | 12.70 | 12.68 | 12.70 | 12.66 | 13.00 | 560,000 | 7,123,580 | 12.721 | 5.972 | 5.963 | 5.972 | 5.953 | 6.113 | 1,190,862 | 5.9819 | -2.91% |
| 2014-12-12 | 0 | 13.08 | 12.50 | 12.96 | 12.50 | 13.48 | 801,971 | 10,476,800 | 13.064 | 6.151 | 5.878 | 6.094 | 5.878 | 6.339 | 1,705,422 | 6.1432 | 1.40% |
| 2014-12-11 | 0 | 12.90 | 12.82 | 12.90 | 12.64 | 13.06 | 176,000 | 2,276,180 | 12.933 | 6.066 | 6.029 | 6.066 | 5.944 | 6.141 | 374,271 | 6.0816 | -1.07% |
| 2014-12-10 | 0 | 13.04 | 12.90 | 13.04 | 12.68 | 13.04 | 828,000 | 10,625,240 | 12.832 | 6.132 | 6.066 | 6.132 | 5.963 | 6.132 | 1,760,774 | 6.0344 | 1.40% |
| 2014-12-09 | 0 | 12.86 | 12.80 | 12.88 | 12.76 | 12.90 | 562,000 | 7,198,780 | 12.809 | 6.047 | 6.019 | 6.057 | 6.000 | 6.066 | 1,195,115 | 6.0235 | 0.00% |
| 2014-12-08 | 0 | 12.86 | 12.82 | 12.86 | 12.76 | 13.20 | 350,000 | 4,499,040 | 12.854 | 6.047 | 6.029 | 6.047 | 6.000 | 6.207 | 744,289 | 6.0448 | -2.58% |
| 2014-12-05 | 0 | 13.20 | 13.18 | 13.20 | 12.92 | 13.44 | 652,000 | 8,538,750 | 13.096 | 6.207 | 6.198 | 6.207 | 6.076 | 6.320 | 1,386,503 | 6.1585 | 1.85% |
| 2014-12-04 | 0 | 12.96 | 12.86 | 12.98 | 12.70 | 13.08 | 612,000 | 7,936,138 | 12.968 | 6.094 | 6.047 | 6.104 | 5.972 | 6.151 | 1,301,442 | 6.0980 | -0.77% |
| 2014-12-03 | 0 | 13.06 | 13.00 | 13.10 | 12.90 | 13.34 | 424,700 | 5,535,990 | 13.035 | 6.141 | 6.113 | 6.160 | 6.066 | 6.273 | 903,141 | 6.1297 | -1.21% |
| 2014-12-02 | 0 | 13.22 | 13.18 | 13.26 | 12.60 | 13.24 | 964,116 | 12,496,155 | 12.961 | 6.217 | 6.198 | 6.235 | 5.925 | 6.226 | 2,050,230 | 6.0950 | 5.25% |
| 2014-12-01 | 0 | 12.56 | 12.56 | 12.62 | 12.50 | 13.22 | 845,502 | 10,845,834 | 12.828 | 5.906 | 5.906 | 5.935 | 5.878 | 6.217 | 1,797,993 | 6.0322 | -4.70% |
| 2014-11-28 | 0 | 13.18 | 13.16 | 13.18 | 13.10 | 13.50 | 527,300 | 6,975,936 | 13.230 | 6.198 | 6.188 | 6.198 | 6.160 | 6.348 | 1,121,324 | 6.2212 | -1.64% |
| 2014-11-27 | 0 | 13.40 | 13.38 | 13.40 | 13.30 | 13.72 | 341,000 | 4,608,800 | 13.516 | 6.301 | 6.292 | 6.301 | 6.254 | 6.452 | 725,150 | 6.3557 | -2.62% |
| 2014-11-26 | 0 | 13.76 | 13.66 | 13.78 | 13.58 | 13.80 | 332,603 | 4,554,544 | 13.694 | 6.471 | 6.424 | 6.480 | 6.386 | 6.489 | 707,293 | 6.4394 | 0.15% |
| 2014-11-25 | 0 | 13.74 | 13.68 | 13.80 | 13.62 | 13.98 | 759,198 | 10,499,194 | 13.829 | 6.461 | 6.433 | 6.489 | 6.405 | 6.574 | 1,614,464 | 6.5032 | 0.73% |
| 2014-11-24 | 0 | 13.64 | 13.60 | 13.72 | 13.60 | 14.16 | 404,000 | 5,581,070 | 13.815 | 6.414 | 6.395 | 6.452 | 6.395 | 6.659 | 859,122 | 6.4963 | -0.87% |
| 2014-11-21 | 0 | 13.76 | 13.74 | 13.76 | 13.54 | 13.96 | 243,000 | 3,341,800 | 13.752 | 6.471 | 6.461 | 6.471 | 6.367 | 6.565 | 516,749 | 6.4670 | -1.57% |
| 2014-11-20 | 0 | 13.98 | 13.98 | 14.00 | 13.90 | 14.16 | 335,000 | 4,689,300 | 13.998 | 6.574 | 6.574 | 6.583 | 6.536 | 6.659 | 712,390 | 6.5825 | -0.29% |
| 2014-11-19 | 0 | 14.02 | 14.00 | 14.02 | 13.90 | 14.30 | 712,000 | 9,987,680 | 14.028 | 6.593 | 6.583 | 6.593 | 6.536 | 6.725 | 1,514,096 | 6.5965 | -2.09% |
| 2014-11-18 | 0 | 14.32 | 14.26 | 14.32 | 14.22 | 14.40 | 732,000 | 10,474,200 | 14.309 | 6.734 | 6.706 | 6.734 | 6.687 | 6.772 | 1,556,626 | 6.7288 | 0.28% |
| 2014-11-17 | 0 | 14.28 | 14.22 | 14.28 | 14.22 | 14.56 | 226,000 | 3,249,870 | 14.380 | 6.715 | 6.687 | 6.715 | 6.687 | 6.847 | 480,598 | 6.7621 | 0.56% |
| 2014-11-14 | 0 | 14.20 | 14.20 | 14.22 | 14.06 | 14.48 | 640,000 | 9,099,430 | 14.218 | 6.678 | 6.678 | 6.687 | 6.612 | 6.809 | 1,360,985 | 6.6859 | -0.98% |
| 2014-11-13 | 0 | 14.34 | 14.30 | 14.34 | 14.14 | 14.48 | 592,000 | 8,491,960 | 14.345 | 6.743 | 6.725 | 6.743 | 6.649 | 6.809 | 1,258,911 | 6.7455 | 1.70% |
| 2014-11-12 | 0 | 14.10 | 14.06 | 14.10 | 13.78 | 14.36 | 502,000 | 7,103,610 | 14.151 | 6.630 | 6.612 | 6.630 | 6.480 | 6.753 | 1,067,522 | 6.6543 | 3.07% |
| 2014-11-11 | 0 | 13.68 | 13.64 | 13.74 | 13.60 | 13.86 | 111,000 | 1,524,040 | 13.730 | 6.433 | 6.414 | 6.461 | 6.395 | 6.518 | 236,046 | 6.4565 | -0.87% |
| 2014-11-10 | 0 | 13.80 | 13.70 | 13.80 | 13.52 | 13.90 | 312,000 | 4,266,040 | 13.673 | 6.489 | 6.442 | 6.489 | 6.358 | 6.536 | 663,480 | 6.4298 | 1.92% |
| 2014-11-07 | 0 | 13.54 | 13.52 | 13.54 | 13.50 | 14.10 | 634,338 | 8,660,249 | 13.652 | 6.367 | 6.358 | 6.367 | 6.348 | 6.630 | 1,348,944 | 6.4200 | -1.74% |
| 2014-11-06 | 0 | 13.78 | 13.68 | 13.86 | 13.68 | 14.20 | 740,050 | 10,375,110 | 14.019 | 6.480 | 6.433 | 6.518 | 6.433 | 6.678 | 1,573,745 | 6.5926 | -3.77% |
| 2014-11-05 | 0 | 14.32 | 14.30 | 14.40 | 14.20 | 14.48 | 593,000 | 8,485,550 | 14.310 | 6.734 | 6.725 | 6.772 | 6.678 | 6.809 | 1,261,037 | 6.7290 | 0.00% |
| 2014-11-04 | 0 | 14.32 | 14.28 | 14.32 | 14.10 | 14.42 | 1,043,000 | 14,794,877 | 14.185 | 6.734 | 6.715 | 6.734 | 6.630 | 6.781 | 2,217,980 | 6.6704 | 0.85% |
| 2014-11-03 | 0 | 14.20 | 14.18 | 14.20 | 13.96 | 14.32 | 571,000 | 8,071,134 | 14.135 | 6.678 | 6.668 | 6.678 | 6.565 | 6.734 | 1,214,254 | 6.6470 | 1.57% |
| 2014-10-31 | 0 | 13.98 | 13.92 | 14.10 | 13.80 | 14.10 | 288,000 | 4,013,790 | 13.937 | 6.574 | 6.546 | 6.630 | 6.489 | 6.630 | 612,443 | 6.5537 | 1.30% |
| 2014-10-30 | 0 | 13.80 | 13.72 | 13.90 | 13.64 | 14.40 | 986,000 | 13,943,060 | 14.141 | 6.489 | 6.452 | 6.536 | 6.414 | 6.772 | 2,096,767 | 6.6498 | -2.82% |
| 2014-10-29 | 0 | 14.20 | 14.16 | 14.24 | 13.94 | 14.34 | 558,000 | 7,933,300 | 14.217 | 6.678 | 6.659 | 6.696 | 6.555 | 6.743 | 1,186,609 | 6.6857 | 2.16% |
| 2014-10-28 | 0 | 13.90 | 13.88 | 13.90 | 13.80 | 13.96 | 183,000 | 2,542,620 | 13.894 | 6.536 | 6.527 | 6.536 | 6.489 | 6.565 | 389,157 | 6.5337 | 0.72% |
| 2014-10-27 | 0 | 13.80 | 13.80 | 13.82 | 13.76 | 13.88 | 182,338 | 2,519,151 | 13.816 | 6.489 | 6.489 | 6.499 | 6.471 | 6.527 | 387,749 | 6.4969 | -0.43% |
| 2014-10-24 | 0 | 13.86 | 13.86 | 13.88 | 13.74 | 13.90 | 166,000 | 2,293,380 | 13.816 | 6.518 | 6.518 | 6.527 | 6.461 | 6.536 | 353,005 | 6.4967 | 1.02% |
| 2014-10-23 | 0 | 13.72 | 13.60 | 13.78 | 13.46 | 13.86 | 223,000 | 3,050,880 | 13.681 | 6.452 | 6.395 | 6.480 | 6.330 | 6.518 | 474,218 | 6.4335 | -0.72% |
| 2014-10-22 | 0 | 13.82 | 13.82 | 13.84 | 13.66 | 13.98 | 267,000 | 3,692,200 | 13.828 | 6.499 | 6.499 | 6.508 | 6.424 | 6.574 | 567,786 | 6.5028 | 0.88% |
| 2014-10-21 | 0 | 13.70 | 13.64 | 13.90 | 13.62 | 13.90 | 303,000 | 4,150,430 | 13.698 | 6.442 | 6.414 | 6.536 | 6.405 | 6.536 | 644,341 | 6.4414 | -0.58% |
| 2014-10-20 | 0 | 13.78 | 13.74 | 13.78 | 13.58 | 13.78 | 225,000 | 3,081,720 | 13.697 | 6.480 | 6.461 | 6.480 | 6.386 | 6.480 | 478,471 | 6.4408 | 2.07% |
| 2014-10-17 | 0 | 13.50 | 13.50 | 13.56 | 13.46 | 13.56 | 174,000 | 2,350,840 | 13.511 | 6.348 | 6.348 | 6.377 | 6.330 | 6.377 | 370,018 | 6.3533 | -0.30% |
| 2014-10-16 | 0 | 13.54 | 13.50 | 13.54 | 13.48 | 13.78 | 260,000 | 3,512,280 | 13.509 | 6.367 | 6.348 | 6.367 | 6.339 | 6.480 | 552,900 | 6.3525 | -0.29% |
| 2014-10-15 | 0 | 13.58 | 13.52 | 13.58 | 13.42 | 13.68 | 553,000 | 7,428,780 | 13.434 | 6.386 | 6.358 | 6.386 | 6.311 | 6.433 | 1,175,976 | 6.3171 | 1.19% |
| 2014-10-14 | 0 | 13.42 | 13.32 | 13.42 | 13.28 | 13.50 | 580,720 | 7,782,688 | 13.402 | 6.311 | 6.264 | 6.311 | 6.245 | 6.348 | 1,234,924 | 6.3022 | -1.04% |
| 2014-10-13 | 0 | 13.70 | 13.76 | 13.78 | 13.12 | 13.84 | 537,000 | 7,205,560 | 13.418 | 6.377 | 6.405 | 6.414 | 6.107 | 6.442 | 1,153,639 | 6.2459 | 3.32% |
| 2014-10-10 | 0 | 13.26 | 13.24 | 13.26 | 13.16 | 13.38 | 230,000 | 3,041,400 | 13.223 | 6.172 | 6.163 | 6.172 | 6.126 | 6.228 | 494,110 | 6.1553 | -1.63% |
| 2014-10-09 | 0 | 13.48 | 13.48 | 13.58 | 13.46 | 13.86 | 89,000 | 1,206,900 | 13.561 | 6.275 | 6.275 | 6.321 | 6.265 | 6.452 | 191,199 | 6.3123 | -1.03% |
| 2014-10-08 | 0 | 13.62 | 13.56 | 13.66 | 13.44 | 13.70 | 178,000 | 2,422,940 | 13.612 | 6.340 | 6.312 | 6.359 | 6.256 | 6.377 | 382,398 | 6.3362 | -1.30% |
| 2014-10-07 | 0 | 13.80 | 13.70 | 13.80 | 13.30 | 13.88 | 737,000 | 10,118,880 | 13.730 | 6.424 | 6.377 | 6.424 | 6.191 | 6.461 | 1,583,300 | 6.3910 | 4.07% |
| 2014-10-06 | 0 | 13.26 | 13.24 | 13.30 | 13.12 | 13.50 | 191,000 | 2,535,005 | 13.272 | 6.172 | 6.163 | 6.191 | 6.107 | 6.284 | 410,326 | 6.1780 | -0.90% |
| 2014-10-03 | 0 | 13.38 | 13.34 | 13.40 | 13.02 | 13.58 | 528,000 | 7,001,820 | 13.261 | 6.228 | 6.210 | 6.237 | 6.061 | 6.321 | 1,134,305 | 6.1728 | 1.67% |
| 2014-09-30 | 0 | 13.16 | 13.28 | 13.30 | 13.00 | 13.40 | 799,344 | 10,511,420 | 13.150 | 6.126 | 6.182 | 6.191 | 6.051 | 6.237 | 1,717,234 | 6.1211 | 0.00% |
| 2014-09-29 | 0 | 13.16 | 13.14 | 13.18 | 13.10 | 13.62 | 558,000 | 7,400,615 | 13.263 | 6.126 | 6.116 | 6.135 | 6.098 | 6.340 | 1,198,754 | 6.1736 | -3.80% |
| 2014-09-26 | 0 | 13.68 | 13.66 | 13.70 | 13.60 | 13.98 | 256,000 | 3,524,280 | 13.767 | 6.368 | 6.359 | 6.377 | 6.331 | 6.507 | 549,966 | 6.4082 | -2.98% |
| 2014-09-25 | 0 | 14.10 | 14.00 | 14.10 | 13.72 | 14.20 | 1,027,000 | 14,350,460 | 13.973 | 6.563 | 6.517 | 6.563 | 6.386 | 6.610 | 2,206,308 | 6.5043 | 1.73% |
| 2014-09-24 | 0 | 13.86 | 13.82 | 13.88 | 13.46 | 13.96 | 287,000 | 3,940,410 | 13.730 | 6.452 | 6.433 | 6.461 | 6.265 | 6.498 | 616,563 | 6.3909 | 1.91% |
| 2014-09-23 | 0 | 13.60 | 13.58 | 13.60 | 13.58 | 13.84 | 332,000 | 4,559,800 | 13.734 | 6.331 | 6.321 | 6.331 | 6.321 | 6.442 | 713,237 | 6.3931 | -2.44% |
| 2014-09-22 | 0 | 13.94 | 13.94 | 14.00 | 13.86 | 14.20 | 802,690 | 11,220,256 | 13.978 | 6.489 | 6.489 | 6.517 | 6.452 | 6.610 | 1,724,422 | 6.5067 | -1.97% |
| 2014-09-19 | 0 | 14.22 | 14.16 | 14.26 | 13.92 | 14.36 | 795,000 | 11,304,000 | 14.219 | 6.619 | 6.591 | 6.638 | 6.480 | 6.684 | 1,707,902 | 6.6186 | 2.30% |
| 2014-09-18 | 0 | 13.90 | 13.90 | 13.96 | 13.80 | 14.04 | 809,000 | 11,303,440 | 13.972 | 6.470 | 6.470 | 6.498 | 6.424 | 6.535 | 1,737,978 | 6.5038 | -0.43% |
| 2014-09-17 | 0 | 13.96 | 13.90 | 13.96 | 13.80 | 14.06 | 532,000 | 7,424,820 | 13.956 | 6.498 | 6.470 | 6.498 | 6.424 | 6.545 | 1,142,898 | 6.4965 | -0.14% |
| 2014-09-16 | 0 | 13.98 | 13.96 | 13.98 | 13.84 | 14.16 | 584,000 | 8,148,140 | 13.952 | 6.507 | 6.498 | 6.507 | 6.442 | 6.591 | 1,254,610 | 6.4946 | 0.00% |
| 2014-09-15 | 0 | 13.98 | 13.94 | 13.98 | 13.90 | 14.10 | 613,000 | 8,548,140 | 13.945 | 6.507 | 6.489 | 6.507 | 6.470 | 6.563 | 1,316,910 | 6.4911 | 0.43% |
| 2014-09-12 | 0 | 13.92 | 13.90 | 13.98 | 13.86 | 14.08 | 503,502 | 7,009,057 | 13.921 | 6.480 | 6.470 | 6.507 | 6.452 | 6.554 | 1,081,675 | 6.4798 | -0.71% |
| 2014-09-11 | 0 | 14.02 | 14.00 | 14.04 | 13.90 | 14.14 | 846,552 | 11,842,142 | 13.989 | 6.526 | 6.517 | 6.535 | 6.470 | 6.582 | 1,818,651 | 6.5115 | 0.14% |
| 2014-09-10 | 0 | 14.00 | 13.98 | 14.00 | 13.78 | 14.18 | 1,313,661 | 18,379,607 | 13.991 | 6.517 | 6.507 | 6.517 | 6.414 | 6.601 | 2,822,143 | 6.5126 | 1.74% |
| 2014-09-08 | 0 | 13.76 | 13.74 | 13.78 | 13.72 | 13.98 | 618,000 | 8,535,680 | 13.812 | 6.405 | 6.396 | 6.414 | 6.386 | 6.507 | 1,327,652 | 6.4292 | -1.57% |
| 2014-09-05 | 0 | 13.98 | 13.96 | 13.98 | 13.66 | 14.04 | 1,970,176 | 27,376,295 | 13.895 | 6.507 | 6.498 | 6.507 | 6.359 | 6.535 | 4,232,537 | 6.4681 | 1.45% |
| 2014-09-04 | 0 | 13.78 | 13.70 | 13.78 | 13.46 | 13.82 | 2,499,000 | 34,197,740 | 13.685 | 6.414 | 6.377 | 6.414 | 6.265 | 6.433 | 5,368,612 | 6.3699 | 2.53% |
| 2014-09-03 | 0 | 13.44 | 13.44 | 13.46 | 13.30 | 13.62 | 3,516,000 | 47,198,390 | 13.424 | 6.256 | 6.256 | 6.265 | 6.191 | 6.340 | 7,553,437 | 6.2486 | 0.60% |
| 2014-09-02 | 0 | 13.36 | 13.36 | 13.38 | 13.06 | 13.38 | 1,707,505 | 22,619,885 | 13.247 | 6.219 | 6.219 | 6.228 | 6.079 | 6.228 | 3,668,240 | 6.1664 | 2.77% |
| 2014-09-01 | 0 | 13.00 | 13.00 | 13.04 | 12.82 | 13.56 | 1,676,000 | 22,269,810 | 13.287 | 6.051 | 6.051 | 6.070 | 5.967 | 6.312 | 3,600,558 | 6.1851 | -3.27% |
| 2014-08-29 | 0 | 13.44 | 13.44 | 13.52 | 13.32 | 13.74 | 792,000 | 10,681,920 | 13.487 | 6.256 | 6.256 | 6.293 | 6.200 | 6.396 | 1,701,457 | 6.2781 | -0.15% |
| 2014-08-28 | 0 | 13.46 | 13.46 | 13.48 | 13.32 | 13.54 | 948,000 | 12,726,360 | 13.424 | 6.265 | 6.265 | 6.275 | 6.200 | 6.303 | 2,036,592 | 6.2489 | 0.00% |
| 2014-08-27 | 0 | 13.46 | 13.44 | 13.46 | 13.36 | 13.68 | 817,000 | 11,029,600 | 13.500 | 6.265 | 6.256 | 6.265 | 6.219 | 6.368 | 1,755,164 | 6.2841 | -0.15% |
| 2014-08-26 | 0 | 13.48 | 13.48 | 13.56 | 13.40 | 13.88 | 370,000 | 5,040,940 | 13.624 | 6.275 | 6.275 | 6.312 | 6.237 | 6.461 | 794,872 | 6.3418 | -2.60% |
| 2014-08-25 | 0 | 13.84 | 13.84 | 13.86 | 13.50 | 13.86 | 582,000 | 7,968,680 | 13.692 | 6.442 | 6.442 | 6.452 | 6.284 | 6.452 | 1,250,313 | 6.3733 | 2.67% |
| 2014-08-22 | 0 | 13.48 | 13.48 | 13.50 | 13.24 | 13.54 | 342,000 | 4,583,960 | 13.403 | 6.275 | 6.275 | 6.284 | 6.163 | 6.303 | 734,720 | 6.2391 | 0.90% |
| 2014-08-21 | 0 | 13.36 | 13.28 | 13.36 | 13.22 | 13.38 | 164,000 | 2,179,120 | 13.287 | 6.219 | 6.182 | 6.219 | 6.154 | 6.228 | 352,322 | 6.1850 | 1.06% |
| 2014-08-20 | 0 | 13.22 | 13.22 | 13.28 | 13.18 | 13.34 | 306,000 | 4,046,490 | 13.224 | 6.154 | 6.154 | 6.182 | 6.135 | 6.210 | 657,381 | 6.1555 | 0.15% |
| 2014-08-19 | 0 | 13.20 | 13.20 | 13.24 | 13.16 | 13.36 | 451,000 | 5,956,780 | 13.208 | 6.144 | 6.144 | 6.163 | 6.126 | 6.219 | 968,885 | 6.1481 | -0.15% |
| 2014-08-18 | 0 | 13.22 | 13.22 | 13.24 | 13.16 | 13.36 | 920,000 | 12,192,740 | 13.253 | 6.154 | 6.154 | 6.163 | 6.126 | 6.219 | 1,976,440 | 6.1690 | -0.45% |
| 2014-08-15 | 0 | 13.28 | 13.26 | 13.28 | 13.22 | 13.36 | 744,000 | 9,880,480 | 13.280 | 6.182 | 6.172 | 6.182 | 6.154 | 6.219 | 1,598,338 | 6.1817 | -0.30% |
| 2014-08-14 | 0 | 13.32 | 13.24 | 13.32 | 13.22 | 13.36 | 300,000 | 3,980,000 | 13.267 | 6.200 | 6.163 | 6.200 | 6.154 | 6.219 | 644,491 | 6.1754 | -0.30% |
| 2014-08-13 | 0 | 13.36 | 13.32 | 13.36 | 13.18 | 13.36 | 212,000 | 2,816,240 | 13.284 | 6.219 | 6.200 | 6.219 | 6.135 | 6.219 | 455,440 | 6.1836 | 1.06% |
| 2014-08-12 | 0 | 13.22 | 13.16 | 13.24 | 13.06 | 13.28 | 297,000 | 3,920,615 | 13.201 | 6.154 | 6.126 | 6.163 | 6.079 | 6.182 | 638,046 | 6.1447 | -0.30% |
| 2014-08-11 | 0 | 13.26 | 13.24 | 13.26 | 13.20 | 13.36 | 1,757,000 | 23,339,840 | 13.284 | 6.172 | 6.163 | 6.172 | 6.144 | 6.219 | 3,774,570 | 6.1834 | 0.15% |
| 2014-08-08 | 0 | 13.24 | 13.24 | 13.26 | 13.18 | 13.26 | 446,000 | 5,906,180 | 13.243 | 6.163 | 6.163 | 6.172 | 6.135 | 6.172 | 958,144 | 6.1642 | 0.46% |
| 2014-08-07 | 0 | 13.18 | 13.18 | 13.24 | 13.04 | 13.24 | 600,000 | 7,925,860 | 13.210 | 6.135 | 6.135 | 6.163 | 6.070 | 6.163 | 1,288,982 | 6.1489 | -0.60% |
| 2014-08-06 | 0 | 13.26 | 13.22 | 13.26 | 13.12 | 13.26 | 214,000 | 2,821,070 | 13.183 | 6.172 | 6.154 | 6.172 | 6.107 | 6.172 | 459,737 | 6.1363 | 0.76% |
| 2014-08-05 | 0 | 13.16 | 13.12 | 13.16 | 13.10 | 13.30 | 1,224,000 | 16,084,940 | 13.141 | 6.126 | 6.107 | 6.126 | 6.098 | 6.191 | 2,629,524 | 6.1171 | 0.00% |
| 2014-08-04 | 0 | 13.16 | 13.10 | 13.16 | 12.98 | 13.30 | 172,000 | 2,254,320 | 13.107 | 6.126 | 6.098 | 6.126 | 6.042 | 6.191 | 369,508 | 6.1009 | 1.23% |
| 2014-08-01 | 0 | 13.00 | 12.96 | 13.00 | 12.90 | 13.16 | 971,000 | 12,671,060 | 13.049 | 6.051 | 6.033 | 6.051 | 6.005 | 6.126 | 2,086,003 | 6.0743 | 0.00% |
| 2014-07-31 | 0 | 13.00 | 12.96 | 13.10 | 12.94 | 13.14 | 617,000 | 8,024,690 | 13.006 | 6.051 | 6.033 | 6.098 | 6.023 | 6.116 | 1,325,504 | 6.0541 | 0.15% |
| 2014-07-30 | 0 | 12.98 | 12.94 | 12.98 | 12.94 | 13.30 | 581,000 | 7,585,440 | 13.056 | 6.042 | 6.023 | 6.042 | 6.023 | 6.191 | 1,248,165 | 6.0773 | -0.76% |
| 2014-07-29 | 0 | 13.08 | 13.08 | 13.10 | 13.02 | 13.54 | 759,000 | 9,981,164 | 13.150 | 6.089 | 6.089 | 6.098 | 6.061 | 6.303 | 1,630,563 | 6.1213 | -0.61% |
| 2014-07-28 | 0 | 13.16 | 13.16 | 13.22 | 13.12 | 13.50 | 347,000 | 4,584,510 | 13.212 | 6.126 | 6.126 | 6.154 | 6.107 | 6.284 | 745,462 | 6.1499 | 0.15% |
| 2014-07-25 | 0 | 13.14 | 13.14 | 13.22 | 13.14 | 13.36 | 330,000 | 4,352,450 | 13.189 | 6.116 | 6.116 | 6.154 | 6.116 | 6.219 | 708,940 | 6.1394 | -0.45% |
| 2014-07-24 | 0 | 13.20 | 13.20 | 13.34 | 13.18 | 13.46 | 289,500 | 3,838,980 | 13.261 | 6.144 | 6.144 | 6.210 | 6.135 | 6.265 | 621,934 | 6.1726 | 0.00% |
| 2014-07-23 | 0 | 13.20 | 13.20 | 13.26 | 13.10 | 13.48 | 1,039,000 | 13,795,640 | 13.278 | 6.144 | 6.144 | 6.172 | 6.098 | 6.275 | 2,232,088 | 6.1806 | -1.35% |
| 2014-07-22 | 0 | 13.38 | 13.38 | 13.42 | 13.38 | 13.78 | 567,000 | 7,606,690 | 13.416 | 6.228 | 6.228 | 6.247 | 6.228 | 6.414 | 1,218,088 | 6.2448 | -0.74% |
| 2014-07-21 | 0 | 13.48 | 13.48 | 13.54 | 13.42 | 13.98 | 519,000 | 7,050,500 | 13.585 | 6.275 | 6.275 | 6.303 | 6.247 | 6.507 | 1,114,970 | 6.3235 | -2.88% |
| 2014-07-18 | 0 | 13.88 | 13.78 | 13.88 | 13.64 | 13.90 | 982,000 | 13,575,120 | 13.824 | 6.461 | 6.414 | 6.461 | 6.349 | 6.470 | 2,109,635 | 6.4348 | -0.14% |
| 2014-07-17 | 0 | 13.90 | 13.84 | 13.90 | 13.84 | 13.98 | 36,000 | 499,100 | 13.864 | 6.470 | 6.442 | 6.470 | 6.442 | 6.507 | 77,339 | 6.4534 | -1.00% |
| 2014-07-16 | 0 | 14.04 | 13.98 | 14.04 | 13.96 | 14.10 | 266,000 | 3,735,070 | 14.042 | 6.535 | 6.507 | 6.535 | 6.498 | 6.563 | 571,449 | 6.5361 | 0.43% |
| 2014-07-15 | 0 | 13.98 | 13.96 | 13.98 | 13.84 | 14.10 | 420,000 | 5,873,480 | 13.984 | 6.507 | 6.498 | 6.507 | 6.442 | 6.563 | 902,288 | 6.5095 | 0.14% |
| 2014-07-14 | 0 | 13.96 | 13.96 | 14.00 | 13.58 | 14.00 | 128,000 | 1,763,300 | 13.776 | 6.498 | 6.498 | 6.517 | 6.321 | 6.517 | 274,983 | 6.4124 | 1.60% |
| 2014-07-11 | 0 | 13.74 | 13.70 | 13.74 | 13.70 | 13.86 | 333,000 | 4,571,660 | 13.729 | 6.396 | 6.377 | 6.396 | 6.377 | 6.452 | 715,385 | 6.3905 | -1.72% |
| 2014-07-10 | 0 | 13.98 | 13.92 | 13.98 | 13.84 | 14.10 | 498,000 | 6,971,060 | 13.998 | 6.507 | 6.480 | 6.507 | 6.442 | 6.563 | 1,069,855 | 6.5159 | 0.29% |
| 2014-07-09 | 0 | 13.94 | 13.90 | 13.98 | 13.88 | 14.02 | 449,000 | 6,257,930 | 13.937 | 6.489 | 6.470 | 6.507 | 6.461 | 6.526 | 964,589 | 6.4877 | -0.85% |
| 2014-07-08 | 0 | 14.06 | 14.06 | 14.10 | 14.00 | 14.16 | 419,000 | 5,891,380 | 14.061 | 6.545 | 6.545 | 6.563 | 6.517 | 6.591 | 900,139 | 6.5450 | -0.85% |
| 2014-07-07 | 0 | 14.18 | 14.14 | 14.18 | 14.00 | 14.28 | 467,540 | 6,598,620 | 14.113 | 6.601 | 6.582 | 6.601 | 6.517 | 6.647 | 1,004,418 | 6.5696 | 0.14% |
| 2014-07-04 | 0 | 14.16 | 14.14 | 14.20 | 13.92 | 14.24 | 1,630,000 | 23,008,274 | 14.116 | 6.591 | 6.582 | 6.610 | 6.480 | 6.628 | 3,501,736 | 6.5705 | 2.61% |
| 2014-07-03 | 0 | 13.80 | 13.78 | 13.88 | 13.64 | 13.92 | 854,000 | 11,793,128 | 13.809 | 6.424 | 6.414 | 6.461 | 6.349 | 6.480 | 1,834,652 | 6.4280 | 0.00% |
| 2014-07-02 | 0 | 13.80 | 13.78 | 13.80 | 13.68 | 13.90 | 700,681 | 9,667,567 | 13.797 | 6.424 | 6.414 | 6.424 | 6.368 | 6.470 | 1,505,276 | 6.4225 | 1.47% |
| 2014-06-30 | 0 | 13.60 | 13.58 | 13.60 | 13.26 | 13.62 | 689,000 | 9,276,890 | 13.464 | 6.331 | 6.321 | 6.331 | 6.172 | 6.340 | 1,480,181 | 6.2674 | 1.95% |
| 2014-06-27 | 0 | 13.34 | 13.32 | 13.40 | 13.14 | 13.46 | 491,100 | 6,560,983 | 13.360 | 6.210 | 6.200 | 6.237 | 6.116 | 6.265 | 1,055,032 | 6.2188 | 1.06% |
| 2014-06-26 | 0 | 13.20 | 13.14 | 13.24 | 13.08 | 13.58 | 760,000 | 10,049,800 | 13.223 | 6.144 | 6.116 | 6.163 | 6.089 | 6.321 | 1,632,711 | 6.1553 | 1.07% |
| 2014-06-25 | 0 | 13.06 | 13.02 | 13.08 | 12.86 | 13.12 | 231,000 | 2,995,501 | 12.968 | 6.079 | 6.061 | 6.089 | 5.986 | 6.107 | 496,258 | 6.0362 | 1.40% |
| 2014-06-24 | 0 | 12.88 | 12.84 | 12.96 | 12.82 | 13.08 | 430,000 | 5,558,920 | 12.928 | 5.995 | 5.977 | 6.033 | 5.967 | 6.089 | 923,771 | 6.0176 | 0.62% |
| 2014-06-23 | 0 | 12.80 | 12.80 | 12.86 | 12.80 | 13.10 | 370,000 | 4,777,640 | 12.913 | 5.958 | 5.958 | 5.986 | 5.958 | 6.098 | 794,872 | 6.0106 | -2.14% |
| 2014-06-20 | 0 | 13.08 | 13.08 | 13.12 | 12.82 | 13.16 | 238,000 | 3,093,441 | 12.998 | 6.089 | 6.089 | 6.107 | 5.967 | 6.126 | 511,296 | 6.0502 | 1.24% |
| 2014-06-19 | 0 | 12.92 | 12.90 | 12.94 | 12.90 | 13.24 | 624,300 | 8,148,386 | 13.052 | 6.014 | 6.005 | 6.023 | 6.005 | 6.163 | 1,341,186 | 6.0755 | -0.92% |
| 2014-06-18 | 0 | 13.04 | 13.04 | 13.10 | 12.98 | 13.46 | 1,195,300 | 15,784,974 | 13.206 | 6.070 | 6.070 | 6.098 | 6.042 | 6.265 | 2,567,868 | 6.1471 | -2.10% |
| 2014-06-17 | 0 | 13.32 | 13.32 | 13.40 | 13.30 | 13.46 | 642,000 | 8,587,140 | 13.376 | 6.200 | 6.200 | 6.237 | 6.191 | 6.265 | 1,379,211 | 6.2261 | -1.04% |
| 2014-06-16 | 0 | 13.46 | 13.44 | 13.54 | 13.42 | 13.86 | 598,000 | 8,132,139 | 13.599 | 6.265 | 6.256 | 6.303 | 6.247 | 6.452 | 1,284,686 | 6.3301 | -3.17% |
| 2014-06-13 | 0 | 13.90 | 13.80 | 13.90 | 13.48 | 14.00 | 664,000 | 9,148,580 | 13.778 | 6.470 | 6.424 | 6.470 | 6.275 | 6.517 | 1,426,474 | 6.4134 | 1.76% |
| 2014-06-12 | 0 | 13.66 | 13.60 | 13.66 | 13.58 | 14.02 | 640,000 | 8,763,219 | 13.693 | 6.359 | 6.331 | 6.359 | 6.321 | 6.526 | 1,374,915 | 6.3736 | -2.57% |
| 2014-06-11 | 0 | 14.02 | 14.10 | 14.12 | 13.80 | 14.12 | 519,300 | 7,251,306 | 13.964 | 6.526 | 6.563 | 6.573 | 6.424 | 6.573 | 1,115,614 | 6.4998 | 0.29% |
| 2014-06-10 | 0 | 13.98 | 13.98 | 14.00 | 13.60 | 14.30 | 1,033,300 | 14,511,819 | 14.044 | 6.507 | 6.507 | 6.517 | 6.331 | 6.656 | 2,219,843 | 6.5373 | 3.56% |
| 2014-06-09 | 0 | 13.50 | 13.46 | 13.56 | 13.32 | 13.72 | 395,000 | 5,340,850 | 13.521 | 6.284 | 6.265 | 6.312 | 6.200 | 6.386 | 848,580 | 6.2939 | 1.66% |
| 2014-06-06 | 0 | 13.28 | 13.28 | 13.34 | 13.14 | 14.06 | 1,219,000 | 16,383,990 | 13.441 | 6.182 | 6.182 | 6.210 | 6.116 | 6.545 | 2,618,783 | 6.2563 | -5.28% |
| 2014-06-05 | 0 | 14.02 | 14.06 | 14.10 | 13.78 | 14.10 | 222,475 | 3,113,536 | 13.995 | 6.526 | 6.545 | 6.563 | 6.414 | 6.563 | 477,944 | 6.5144 | 0.69% |
| 2014-06-04 | 0 | 14.20 | 14.20 | 14.28 | 14.02 | 14.48 | 187,800 | 2,667,280 | 14.203 | 6.482 | 6.482 | 6.518 | 6.400 | 6.609 | 411,431 | 6.4829 | -0.98% |
| 2014-06-03 | 0 | 14.34 | 14.30 | 14.40 | 13.92 | 14.58 | 414,000 | 5,915,911 | 14.290 | 6.546 | 6.527 | 6.573 | 6.354 | 6.655 | 906,988 | 6.5226 | 0.99% |
| 2014-05-30 | 0 | 14.20 | 14.10 | 14.28 | 14.10 | 14.38 | 322,600 | 4,584,762 | 14.212 | 6.482 | 6.436 | 6.518 | 6.436 | 6.564 | 706,750 | 6.4871 | 0.14% |
| 2014-05-29 | 0 | 14.18 | 14.18 | 14.20 | 14.06 | 14.52 | 227,000 | 3,233,600 | 14.245 | 6.473 | 6.473 | 6.482 | 6.418 | 6.628 | 497,310 | 6.5022 | -1.94% |
| 2014-05-28 | 0 | 14.46 | 14.42 | 14.44 | 13.74 | 14.54 | 1,978,000 | 27,693,938 | 14.001 | 6.600 | 6.582 | 6.591 | 6.272 | 6.637 | 4,333,389 | 6.3908 | 4.78% |
| 2014-05-27 | 0 | 13.80 | 13.80 | 13.84 | 13.80 | 13.90 | 1,057,000 | 14,719,827 | 13.926 | 6.299 | 6.299 | 6.317 | 6.299 | 6.345 | 2,315,668 | 6.3566 | -0.86% |
| 2014-05-26 | 0 | 13.92 | 13.92 | 13.96 | 13.82 | 14.00 | 281,000 | 3,919,040 | 13.947 | 6.354 | 6.354 | 6.372 | 6.308 | 6.390 | 615,613 | 6.3661 | 1.61% |
| 2014-05-23 | 0 | 13.70 | 13.70 | 13.72 | 13.66 | 13.82 | 264,000 | 3,631,240 | 13.755 | 6.253 | 6.253 | 6.263 | 6.235 | 6.308 | 578,369 | 6.2784 | -0.15% |
| 2014-05-22 | 0 | 13.72 | 13.70 | 13.72 | 13.50 | 13.86 | 516,000 | 7,017,450 | 13.600 | 6.263 | 6.253 | 6.263 | 6.162 | 6.326 | 1,130,449 | 6.2077 | 1.63% |
| 2014-05-21 | 0 | 13.50 | 13.50 | 13.58 | 13.44 | 13.58 | 256,000 | 3,459,420 | 13.513 | 6.162 | 6.162 | 6.199 | 6.135 | 6.199 | 560,843 | 6.1682 | 0.30% |
| 2014-05-20 | 0 | 13.46 | 13.44 | 13.46 | 13.42 | 13.58 | 558,000 | 7,548,368 | 13.528 | 6.144 | 6.135 | 6.144 | 6.126 | 6.199 | 1,222,463 | 6.1747 | -1.03% |
| 2014-05-19 | 0 | 13.60 | 13.58 | 13.60 | 13.48 | 14.00 | 735,000 | 9,973,550 | 13.569 | 6.208 | 6.199 | 6.208 | 6.153 | 6.390 | 1,610,233 | 6.1939 | -2.16% |
| 2014-05-16 | 0 | 13.90 | 13.90 | 14.04 | 13.58 | 14.04 | 313,000 | 4,325,100 | 13.818 | 6.345 | 6.345 | 6.409 | 6.199 | 6.409 | 685,718 | 6.3074 | 0.58% |
| 2014-05-15 | 0 | 13.82 | 13.82 | 13.84 | 13.48 | 13.90 | 583,000 | 8,012,300 | 13.743 | 6.308 | 6.308 | 6.317 | 6.153 | 6.345 | 1,277,232 | 6.2732 | 1.32% |
| 2014-05-14 | 0 | 13.64 | 13.64 | 13.66 | 13.46 | 13.88 | 346,600 | 4,743,426 | 13.686 | 6.226 | 6.226 | 6.235 | 6.144 | 6.336 | 759,329 | 6.2469 | -0.44% |
| 2014-05-13 | 0 | 13.70 | 13.68 | 13.70 | 13.26 | 13.76 | 309,000 | 4,212,820 | 13.634 | 6.253 | 6.244 | 6.253 | 6.053 | 6.281 | 676,955 | 6.2232 | 2.09% |
| 2014-05-12 | 0 | 13.42 | 13.42 | 13.44 | 13.20 | 13.48 | 331,000 | 4,419,424 | 13.352 | 6.126 | 6.126 | 6.135 | 6.025 | 6.153 | 725,153 | 6.0945 | 2.13% |
| 2014-05-09 | 0 | 13.14 | 13.10 | 13.12 | 13.10 | 13.52 | 566,000 | 7,482,940 | 13.221 | 5.998 | 5.980 | 5.989 | 5.980 | 6.171 | 1,239,989 | 6.0347 | -1.65% |
| 2014-05-08 | 0 | 13.36 | 13.32 | 13.44 | 13.16 | 13.86 | 618,000 | 8,304,470 | 13.438 | 6.098 | 6.080 | 6.135 | 6.007 | 6.326 | 1,353,910 | 6.1337 | -0.15% |
| 2014-05-07 | 0 | 13.38 | 13.34 | 13.38 | 13.20 | 13.82 | 380,000 | 5,068,560 | 13.338 | 6.107 | 6.089 | 6.107 | 6.025 | 6.308 | 832,501 | 6.0884 | -2.48% |
| 2014-05-05 | 0 | 13.72 | 13.66 | 13.72 | 13.44 | 13.80 | 251,000 | 3,425,640 | 13.648 | 6.263 | 6.235 | 6.263 | 6.135 | 6.299 | 549,889 | 6.2297 | 0.15% |
| 2014-05-02 | 0 | 13.70 | 13.70 | 13.74 | 13.24 | 13.94 | 638,018 | 8,673,464 | 13.594 | 6.253 | 6.253 | 6.272 | 6.043 | 6.363 | 1,397,765 | 6.2052 | 0.88% |
| 2014-04-30 | 0 | 13.58 | 13.52 | 13.60 | 13.52 | 14.60 | 1,539,000 | 21,000,240 | 13.645 | 6.199 | 6.171 | 6.208 | 6.171 | 6.664 | 3,371,631 | 6.2285 | -2.30% |
| 2014-04-29 | 0 | 13.90 | 13.88 | 13.90 | 13.42 | 14.00 | 537,000 | 7,381,680 | 13.746 | 6.345 | 6.336 | 6.345 | 6.126 | 6.390 | 1,176,456 | 6.2745 | 0.14% |
| 2014-04-28 | 0 | 13.88 | 13.86 | 13.94 | 13.64 | 14.12 | 630,000 | 8,720,417 | 13.842 | 6.336 | 6.326 | 6.363 | 6.226 | 6.445 | 1,380,200 | 6.3182 | -2.39% |
| 2014-04-25 | 0 | 14.22 | 14.16 | 14.24 | 14.10 | 14.84 | 764,198 | 10,882,194 | 14.240 | 6.491 | 6.463 | 6.500 | 6.436 | 6.774 | 1,674,200 | 6.4999 | -1.11% |
| 2014-04-24 | 0 | 14.38 | 14.28 | 14.40 | 14.28 | 14.50 | 1,117,000 | 16,078,256 | 14.394 | 6.564 | 6.518 | 6.573 | 6.518 | 6.619 | 2,447,116 | 6.5703 | 0.00% |
| 2014-04-23 | 0 | 14.38 | 14.38 | 14.40 | 14.24 | 14.62 | 641,000 | 9,220,272 | 14.384 | 6.564 | 6.564 | 6.573 | 6.500 | 6.673 | 1,404,298 | 6.5657 | -1.10% |
| 2014-04-22 | 0 | 14.54 | 14.54 | 14.58 | 14.36 | 14.72 | 735,600 | 10,675,428 | 14.513 | 6.637 | 6.637 | 6.655 | 6.555 | 6.719 | 1,611,547 | 6.6243 | -1.22% |
| 2014-04-17 | 0 | 14.72 | 14.72 | 14.78 | 14.16 | 14.94 | 1,225,000 | 17,993,020 | 14.688 | 6.719 | 6.719 | 6.746 | 6.463 | 6.819 | 2,683,722 | 6.7045 | 3.23% |
| 2014-04-16 | 0 | 14.26 | 14.26 | 14.32 | 14.12 | 14.60 | 918,805 | 13,121,462 | 14.281 | 6.509 | 6.509 | 6.536 | 6.445 | 6.664 | 2,012,912 | 6.5186 | -0.70% |
| 2014-04-15 | 0 | 14.36 | 14.30 | 14.38 | 14.04 | 14.96 | 1,324,000 | 19,163,100 | 14.474 | 6.555 | 6.527 | 6.564 | 6.409 | 6.829 | 2,900,610 | 6.6066 | -2.97% |
| 2014-04-14 | 0 | 14.80 | 14.78 | 14.90 | 14.48 | 15.20 | 1,312,000 | 19,407,329 | 14.792 | 6.756 | 6.746 | 6.801 | 6.609 | 6.938 | 2,874,321 | 6.7520 | -1.33% |
| 2014-04-11 | 0 | 15.00 | 15.00 | 15.02 | 14.50 | 15.26 | 2,669,000 | 39,897,530 | 14.948 | 6.847 | 6.847 | 6.856 | 6.619 | 6.966 | 5,847,227 | 6.8233 | 0.54% |
| 2014-04-10 | 0 | 14.92 | 14.80 | 14.96 | 14.24 | 15.08 | 1,368,740 | 19,937,116 | 14.566 | 6.810 | 6.756 | 6.829 | 6.500 | 6.883 | 2,998,626 | 6.6488 | 4.19% |
| 2014-04-09 | 0 | 14.32 | 14.30 | 14.32 | 14.16 | 14.48 | 1,186,000 | 16,961,700 | 14.302 | 6.536 | 6.527 | 6.536 | 6.463 | 6.609 | 2,598,281 | 6.5280 | -0.56% |
| 2014-04-08 | 0 | 14.40 | 14.38 | 14.40 | 13.38 | 14.56 | 1,972,666 | 27,523,870 | 13.953 | 6.573 | 6.564 | 6.573 | 6.107 | 6.646 | 4,321,703 | 6.3688 | 3.75% |
| 2014-04-07 | 0 | 13.88 | 13.88 | 13.90 | 13.80 | 14.22 | 2,134,000 | 29,780,928 | 13.955 | 6.336 | 6.336 | 6.345 | 6.299 | 6.491 | 4,675,152 | 6.3700 | -3.21% |
| 2014-04-04 | 0 | 14.34 | 14.34 | 14.40 | 14.20 | 14.96 | 1,373,000 | 19,750,500 | 14.385 | 6.546 | 6.546 | 6.573 | 6.482 | 6.829 | 3,007,959 | 6.5661 | -3.11% |
| 2014-04-03 | 0 | 14.80 | 14.74 | 14.80 | 14.38 | 15.10 | 2,214,000 | 32,570,085 | 14.711 | 6.756 | 6.728 | 6.756 | 6.564 | 6.892 | 4,850,416 | 6.7149 | -1.86% |
| 2014-04-02 | 0 | 15.08 | 15.02 | 15.08 | 14.80 | 15.42 | 4,041,000 | 60,802,540 | 15.046 | 6.883 | 6.856 | 6.883 | 6.756 | 7.039 | 8,852,995 | 6.8680 | -3.58% |
| 2014-04-01 | 0 | 15.64 | 15.66 | 15.68 | 13.54 | 15.70 | 7,988,112 | 117,697,846 | 14.734 | 7.139 | 7.148 | 7.157 | 6.180 | 7.166 | 17,500,301 | 6.7255 | 15.51% |
| 2014-03-31 | 0 | 13.54 | 13.54 | 13.60 | 11.96 | 13.60 | 5,113,000 | 66,927,330 | 13.090 | 6.180 | 6.180 | 6.208 | 5.459 | 6.208 | 11,201,525 | 5.9748 | 14.94% |
| 2014-03-28 | 0 | 11.78 | 11.76 | 11.80 | 11.56 | 12.20 | 936,112 | 11,107,488 | 11.866 | 5.377 | 5.368 | 5.386 | 5.277 | 5.569 | 2,050,828 | 5.4161 | 1.55% |
| 2014-03-27 | 0 | 11.60 | 11.60 | 11.70 | 11.46 | 12.24 | 954,000 | 11,123,700 | 11.660 | 5.295 | 5.295 | 5.341 | 5.231 | 5.587 | 2,090,017 | 5.3223 | -3.33% |
| 2014-03-26 | 0 | 12.00 | 12.04 | 12.10 | 12.00 | 12.60 | 952,000 | 11,583,790 | 12.168 | 5.477 | 5.496 | 5.523 | 5.477 | 5.751 | 2,085,635 | 5.5541 | -2.28% |
| 2014-03-25 | 0 | 12.28 | 12.24 | 12.40 | 12.00 | 12.66 | 311,000 | 3,850,340 | 12.381 | 5.605 | 5.587 | 5.660 | 5.477 | 5.779 | 681,337 | 5.6512 | 0.49% |
| 2014-03-24 | 0 | 12.22 | 12.20 | 12.22 | 12.20 | 12.88 | 844,543 | 10,454,408 | 12.379 | 5.578 | 5.569 | 5.578 | 5.569 | 5.879 | 1,850,219 | 5.6504 | -4.08% |
| 2014-03-21 | 0 | 12.74 | 12.60 | 12.62 | 12.38 | 12.84 | 702,000 | 8,885,560 | 12.657 | 5.815 | 5.751 | 5.760 | 5.651 | 5.861 | 1,537,937 | 5.7776 | 2.25% |
| 2014-03-20 | 0 | 12.46 | 12.48 | 12.50 | 12.34 | 13.02 | 916,000 | 11,692,700 | 12.765 | 5.687 | 5.697 | 5.706 | 5.633 | 5.943 | 2,006,766 | 5.8266 | -3.41% |
| 2014-03-19 | 0 | 12.90 | 12.90 | 12.94 | 12.74 | 13.00 | 123,000 | 1,580,760 | 12.852 | 5.888 | 5.888 | 5.907 | 5.815 | 5.934 | 269,468 | 5.8662 | 1.10% |
| 2014-03-18 | 0 | 12.76 | 12.76 | 12.78 | 12.50 | 13.08 | 900,000 | 11,550,540 | 12.834 | 5.824 | 5.824 | 5.834 | 5.706 | 5.970 | 1,971,714 | 5.8581 | 1.92% |
| 2014-03-17 | 0 | 12.52 | 12.52 | 12.64 | 12.42 | 12.96 | 436,000 | 5,500,980 | 12.617 | 5.715 | 5.715 | 5.770 | 5.669 | 5.916 | 955,186 | 5.7591 | -1.26% |
| 2014-03-14 | 0 | 12.68 | 12.66 | 12.68 | 12.40 | 12.96 | 928,000 | 11,667,980 | 12.573 | 5.788 | 5.779 | 5.788 | 5.660 | 5.916 | 2,033,056 | 5.7391 | -1.71% |
| 2014-03-13 | 0 | 12.90 | 12.88 | 12.98 | 12.80 | 13.48 | 1,243,800 | 16,226,456 | 13.046 | 5.888 | 5.879 | 5.925 | 5.843 | 6.153 | 2,724,908 | 5.9549 | -3.30% |
| 2014-03-12 | 0 | 13.34 | 13.32 | 13.34 | 13.16 | 13.40 | 790,300 | 10,512,078 | 13.301 | 6.089 | 6.080 | 6.089 | 6.007 | 6.117 | 1,731,384 | 6.0715 | -1.19% |
| 2014-03-11 | 0 | 13.50 | 13.38 | 13.50 | 12.84 | 13.52 | 1,251,000 | 16,735,990 | 13.378 | 6.162 | 6.107 | 6.162 | 5.861 | 6.171 | 2,740,682 | 6.1065 | 5.97% |
| 2014-03-10 | 0 | 12.74 | 12.74 | 12.78 | 12.74 | 13.44 | 1,033,000 | 13,447,550 | 13.018 | 5.815 | 5.815 | 5.834 | 5.815 | 6.135 | 2,263,089 | 5.9421 | -4.93% |
| 2014-03-07 | 0 | 13.40 | 13.30 | 13.38 | 13.00 | 13.50 | 1,996,000 | 26,711,790 | 13.383 | 6.117 | 6.071 | 6.107 | 5.934 | 6.162 | 4,372,823 | 6.1086 | 3.40% |
| 2014-03-06 | 0 | 12.96 | 12.96 | 13.00 | 12.90 | 13.60 | 2,004,000 | 26,427,420 | 13.187 | 5.916 | 5.916 | 5.934 | 5.888 | 6.208 | 4,390,349 | 6.0194 | -4.14% |
| 2014-03-05 | 0 | 13.52 | 13.48 | 13.52 | 13.30 | 13.60 | 2,156,000 | 29,018,000 | 13.459 | 6.171 | 6.153 | 6.171 | 6.071 | 6.208 | 4,723,350 | 6.1435 | 0.45% |
| 2014-03-04 | 0 | 13.46 | 13.46 | 13.50 | 12.86 | 13.70 | 3,518,000 | 47,028,130 | 13.368 | 6.144 | 6.144 | 6.162 | 5.870 | 6.253 | 7,707,210 | 6.1018 | 3.38% |
| 2014-03-03 | 0 | 13.02 | 13.00 | 13.04 | 12.00 | 13.46 | 5,057,188 | 63,985,499 | 12.652 | 5.943 | 5.934 | 5.952 | 5.477 | 6.144 | 11,079,253 | 5.7753 | 8.14% |
| 2014-02-28 | 0 | 12.04 | 12.02 | 12.04 | 11.84 | 12.08 | 768,000 | 9,209,750 | 11.992 | 5.496 | 5.487 | 5.496 | 5.404 | 5.514 | 1,682,529 | 5.4738 | 0.33% |
| 2014-02-27 | 0 | 12.00 | 11.96 | 12.02 | 11.84 | 12.04 | 902,000 | 10,783,040 | 11.955 | 5.477 | 5.459 | 5.487 | 5.404 | 5.496 | 1,976,095 | 5.4567 | -0.33% |
| 2014-02-26 | 0 | 12.04 | 12.02 | 12.04 | 11.54 | 12.10 | 735,000 | 8,739,420 | 11.890 | 5.496 | 5.487 | 5.496 | 5.267 | 5.523 | 1,610,233 | 5.4274 | 2.56% |
| 2014-02-25 | 0 | 11.74 | 11.70 | 11.76 | 11.56 | 11.90 | 808,232 | 9,558,185 | 11.826 | 5.359 | 5.341 | 5.368 | 5.277 | 5.432 | 1,770,669 | 5.3981 | -1.34% |
| 2014-02-24 | 0 | 11.90 | 11.88 | 11.92 | 11.80 | 11.94 | 399,000 | 4,738,618 | 11.876 | 5.432 | 5.423 | 5.441 | 5.386 | 5.450 | 874,126 | 5.4210 | 0.68% |
| 2014-02-21 | 0 | 11.82 | 11.82 | 11.86 | 11.70 | 12.00 | 375,000 | 4,438,265 | 11.835 | 5.395 | 5.395 | 5.414 | 5.341 | 5.477 | 821,547 | 5.4023 | -1.50% |
| 2014-02-20 | 0 | 12.00 | 12.00 | 12.02 | 11.82 | 12.08 | 1,178,000 | 14,128,040 | 11.993 | 5.477 | 5.477 | 5.487 | 5.395 | 5.514 | 2,580,754 | 5.4744 | -0.17% |
| 2014-02-19 | 0 | 12.02 | 12.02 | 12.06 | 11.72 | 12.06 | 688,000 | 8,234,660 | 11.969 | 5.487 | 5.487 | 5.505 | 5.350 | 5.505 | 1,507,266 | 5.4633 | 0.84% |
| 2014-02-18 | 0 | 11.92 | 11.90 | 11.92 | 11.60 | 12.08 | 593,000 | 7,076,920 | 11.934 | 5.441 | 5.432 | 5.441 | 5.295 | 5.514 | 1,299,140 | 5.4474 | 0.68% |
| 2014-02-17 | 0 | 11.84 | 11.84 | 11.88 | 11.84 | 12.10 | 1,266,000 | 15,182,360 | 11.992 | 5.404 | 5.404 | 5.423 | 5.404 | 5.523 | 2,773,544 | 5.4740 | 0.00% |
| 2014-02-14 | 0 | 11.84 | 11.78 | 11.84 | 11.50 | 11.86 | 632,000 | 7,445,125 | 11.780 | 5.404 | 5.377 | 5.404 | 5.249 | 5.414 | 1,384,581 | 5.3772 | 2.42% |
| 2014-02-13 | 0 | 11.56 | 11.54 | 11.60 | 11.50 | 12.00 | 1,863,000 | 21,730,860 | 11.664 | 5.277 | 5.267 | 5.295 | 5.249 | 5.477 | 4,081,448 | 5.3243 | -3.18% |
| 2014-02-12 | 0 | 11.94 | 11.92 | 11.98 | 11.72 | 11.98 | 553,345 | 6,539,770 | 11.819 | 5.450 | 5.441 | 5.468 | 5.350 | 5.468 | 1,212,264 | 5.3947 | 1.02% |
| 2014-02-11 | 0 | 11.82 | 11.82 | 11.84 | 11.72 | 11.88 | 1,275,616 | 15,065,373 | 11.810 | 5.395 | 5.395 | 5.404 | 5.350 | 5.423 | 2,794,611 | 5.3909 | -0.17% |
| 2014-02-10 | 0 | 11.84 | 11.84 | 11.88 | 11.38 | 11.88 | 574,081 | 6,735,004 | 11.732 | 5.404 | 5.404 | 5.423 | 5.194 | 5.423 | 1,257,693 | 5.3550 | 2.07% |
| 2014-02-07 | 0 | 11.60 | 11.60 | 11.66 | 11.26 | 11.66 | 497,638 | 5,746,805 | 11.548 | 5.295 | 5.295 | 5.322 | 5.140 | 5.322 | 1,090,222 | 5.2712 | 3.39% |
| 2014-02-06 | 0 | 11.22 | 11.16 | 11.22 | 11.04 | 11.30 | 722,000 | 8,052,080 | 11.152 | 5.121 | 5.094 | 5.121 | 5.039 | 5.158 | 1,581,753 | 5.0906 | 1.45% |
| 2014-02-05 | 0 | 11.06 | 11.04 | 11.06 | 10.98 | 11.28 | 322,000 | 3,590,790 | 11.152 | 5.048 | 5.039 | 5.048 | 5.012 | 5.149 | 705,435 | 5.0902 | -1.25% |
| 2014-02-04 | 0 | 11.20 | 11.16 | 11.20 | 10.80 | 11.44 | 772,000 | 8,619,580 | 11.165 | 5.112 | 5.094 | 5.112 | 4.930 | 5.222 | 1,691,292 | 5.0964 | -2.27% |
| 2014-01-30 | 0 | 11.46 | 11.44 | 11.46 | 11.14 | 11.52 | 549,000 | 6,284,510 | 11.447 | 5.231 | 5.222 | 5.231 | 5.085 | 5.258 | 1,202,745 | 5.2251 | -0.69% |
| 2014-01-29 | 0 | 11.54 | 11.50 | 11.54 | 11.16 | 11.60 | 705,000 | 8,044,030 | 11.410 | 5.267 | 5.249 | 5.267 | 5.094 | 5.295 | 1,544,509 | 5.2081 | 3.04% |
| 2014-01-28 | 0 | 11.20 | 11.14 | 11.20 | 10.98 | 11.24 | 246,000 | 2,744,360 | 11.156 | 5.112 | 5.085 | 5.112 | 5.012 | 5.131 | 538,935 | 5.0922 | 0.36% |
| 2014-01-27 | 0 | 11.16 | 11.14 | 11.20 | 10.70 | 11.60 | 1,066,000 | 11,856,920 | 11.123 | 5.094 | 5.085 | 5.112 | 4.884 | 5.295 | 2,335,385 | 5.0771 | -4.62% |
| 2014-01-24 | 0 | 11.70 | 11.66 | 11.70 | 11.62 | 11.84 | 1,113,000 | 13,054,320 | 11.729 | 5.341 | 5.322 | 5.341 | 5.304 | 5.404 | 2,438,353 | 5.3537 | -1.18% |
| 2014-01-23 | 0 | 11.84 | 11.80 | 11.88 | 11.48 | 11.88 | 1,212,000 | 14,256,889 | 11.763 | 5.404 | 5.386 | 5.423 | 5.240 | 5.423 | 2,655,241 | 5.3693 | 1.54% |
| 2014-01-22 | 0 | 11.66 | 11.64 | 11.68 | 11.64 | 12.00 | 925,000 | 10,914,490 | 11.799 | 5.322 | 5.313 | 5.331 | 5.313 | 5.477 | 2,026,484 | 5.3859 | -2.83% |
| 2014-01-21 | 0 | 12.00 | 11.98 | 12.00 | 11.90 | 12.18 | 919,668 | 11,072,169 | 12.039 | 5.477 | 5.468 | 5.477 | 5.432 | 5.560 | 2,014,802 | 5.4954 | 0.00% |
| 2014-01-20 | 0 | 12.00 | 12.00 | 12.08 | 11.84 | 12.12 | 2,364,000 | 28,435,860 | 12.029 | 5.477 | 5.477 | 5.514 | 5.404 | 5.532 | 5,179,035 | 5.4906 | 1.87% |
| 2014-01-17 | 0 | 11.78 | 11.78 | 11.80 | 11.78 | 12.30 | 2,766,000 | 33,092,420 | 11.964 | 5.377 | 5.377 | 5.386 | 5.377 | 5.614 | 6,059,734 | 5.4610 | -1.01% |
| 2014-01-16 | 0 | 11.90 | 11.84 | 11.90 | 11.34 | 11.92 | 3,580,000 | 41,948,085 | 11.717 | 5.432 | 5.404 | 5.432 | 5.176 | 5.441 | 7,843,039 | 5.3484 | 3.48% |
| 2014-01-15 | 0 | 11.50 | 11.48 | 11.50 | 10.76 | 11.54 | 2,337,000 | 26,289,360 | 11.249 | 5.249 | 5.240 | 5.249 | 4.911 | 5.267 | 5,119,883 | 5.1348 | 6.68% |
| 2014-01-14 | 0 | 10.78 | 10.76 | 10.80 | 10.64 | 10.82 | 738,000 | 7,935,380 | 10.753 | 4.921 | 4.911 | 4.930 | 4.857 | 4.939 | 1,616,805 | 4.9081 | -1.46% |
| 2014-01-13 | 0 | 10.94 | 10.94 | 10.96 | 10.50 | 10.98 | 1,169,000 | 12,596,920 | 10.776 | 4.994 | 4.994 | 5.003 | 4.793 | 5.012 | 2,561,037 | 4.9187 | 4.19% |
| 2014-01-10 | 0 | 10.50 | 10.48 | 10.50 | 10.42 | 10.58 | 496,000 | 5,196,900 | 10.478 | 4.793 | 4.784 | 4.793 | 4.756 | 4.829 | 1,086,633 | 4.7826 | -0.38% |
| 2014-01-09 | 0 | 10.54 | 10.52 | 10.54 | 10.52 | 10.90 | 559,000 | 5,969,015 | 10.678 | 4.811 | 4.802 | 4.811 | 4.802 | 4.975 | 1,224,653 | 4.8740 | -2.41% |
| 2014-01-08 | 0 | 10.80 | 10.80 | 10.82 | 10.42 | 10.90 | 821,000 | 8,739,370 | 10.645 | 4.930 | 4.930 | 4.939 | 4.756 | 4.975 | 1,798,641 | 4.8589 | 3.05% |
| 2014-01-07 | 0 | 10.48 | 10.46 | 10.48 | 10.38 | 10.58 | 442,364 | 4,632,521 | 10.472 | 4.784 | 4.775 | 4.784 | 4.738 | 4.829 | 969,128 | 4.7801 | -0.57% |
| 2014-01-06 | 0 | 10.54 | 10.50 | 10.54 | 10.42 | 10.70 | 580,000 | 6,083,760 | 10.489 | 4.811 | 4.793 | 4.811 | 4.756 | 4.884 | 1,270,660 | 4.7879 | -1.86% |
| 2014-01-03 | 0 | 10.74 | 10.76 | 10.78 | 10.56 | 10.90 | 633,000 | 6,780,760 | 10.712 | 4.902 | 4.911 | 4.921 | 4.820 | 4.975 | 1,386,772 | 4.8896 | -1.65% |
| 2014-01-02 | 0 | 10.92 | 10.90 | 10.92 | 10.66 | 10.98 | 1,210,175 | 13,124,721 | 10.845 | 4.984 | 4.975 | 4.984 | 4.866 | 5.012 | 2,651,243 | 4.9504 | 2.82% |
| 2013-12-31 | 0 | 10.62 | 10.60 | 10.62 | 10.50 | 10.76 | 686,000 | 7,297,700 | 10.638 | 4.848 | 4.838 | 4.848 | 4.793 | 4.911 | 1,502,884 | 4.8558 | 2.12% |
| 2013-12-30 | 0 | 10.40 | 10.38 | 10.40 | 9.950 | 10.50 | 5,114,000 | 51,417,350 | 10.054 | 4.747 | 4.738 | 4.747 | 4.542 | 4.793 | 11,203,716 | 4.5893 | 1.36% |
| 2013-12-27 | 0 | 10.26 | 10.22 | 10.26 | 10.18 | 10.32 | 1,343,000 | 13,772,360 | 10.255 | 4.683 | 4.665 | 4.683 | 4.647 | 4.711 | 2,942,235 | 4.6809 | 0.98% |
| 2013-12-24 | 0 | 10.16 | 10.14 | 10.18 | 10.00 | 10.32 | 1,180,000 | 12,031,500 | 10.196 | 4.638 | 4.628 | 4.647 | 4.565 | 4.711 | 2,585,136 | 4.6541 | 0.59% |
| 2013-12-23 | 0 | 10.10 | 10.10 | 10.16 | 10.10 | 10.36 | 1,751,000 | 17,836,470 | 10.186 | 4.610 | 4.610 | 4.638 | 4.610 | 4.729 | 3,836,079 | 4.6497 | -1.94% |
| 2013-12-20 | 0 | 10.30 | 10.30 | 10.32 | 10.10 | 10.80 | 3,782,000 | 38,972,380 | 10.305 | 4.701 | 4.701 | 4.711 | 4.610 | 4.930 | 8,285,579 | 4.7036 | -5.50% |
| 2013-12-19 | 0 | 10.90 | 10.88 | 10.90 | 10.88 | 11.22 | 974,000 | 10,777,460 | 11.065 | 4.975 | 4.966 | 4.975 | 4.966 | 5.121 | 2,133,832 | 5.0508 | -0.91% |
| 2013-12-18 | 0 | 11.00 | 10.96 | 11.00 | 10.94 | 11.06 | 310,000 | 3,410,280 | 11.001 | 5.021 | 5.003 | 5.021 | 4.994 | 5.048 | 679,146 | 5.0214 | -0.54% |
| 2013-12-17 | 0 | 11.06 | 11.02 | 11.06 | 11.04 | 11.24 | 2,209,000 | 24,491,674 | 11.087 | 5.048 | 5.030 | 5.048 | 5.039 | 5.131 | 4,839,462 | 5.0608 | 0.18% |
| 2013-12-16 | 0 | 11.04 | 11.00 | 11.04 | 10.90 | 11.06 | 1,825,000 | 20,110,707 | 11.020 | 5.039 | 5.021 | 5.039 | 4.975 | 5.048 | 3,998,197 | 5.0299 | 0.00% |
| 2013-12-13 | 0 | 11.04 | 11.02 | 11.04 | 10.82 | 11.10 | 1,408,000 | 15,506,540 | 11.013 | 5.039 | 5.030 | 5.039 | 4.939 | 5.067 | 3,084,637 | 5.0270 | 2.03% |
| 2013-12-12 | 0 | 10.82 | 10.82 | 10.84 | 10.72 | 11.10 | 899,000 | 9,743,640 | 10.838 | 4.939 | 4.939 | 4.948 | 4.893 | 5.067 | 1,969,523 | 4.9472 | -1.10% |
| 2013-12-11 | 0 | 10.94 | 10.92 | 11.00 | 10.92 | 11.14 | 1,481,000 | 16,221,900 | 10.953 | 4.994 | 4.984 | 5.021 | 4.984 | 5.085 | 3,244,565 | 4.9997 | -0.18% |
| 2013-12-10 | 0 | 10.96 | 10.92 | 10.98 | 10.92 | 11.14 | 1,556,271 | 17,122,404 | 11.002 | 5.003 | 4.984 | 5.012 | 4.984 | 5.085 | 3,409,468 | 5.0220 | 0.55% |
| 2013-12-09 | 0 | 10.90 | 10.90 | 10.94 | 10.88 | 11.30 | 2,543,000 | 27,809,450 | 10.936 | 4.975 | 4.975 | 4.994 | 4.966 | 5.158 | 5,571,187 | 4.9917 | -2.50% |
| 2013-12-06 | 0 | 11.18 | 11.16 | 11.18 | 11.14 | 11.34 | 799,000 | 8,946,530 | 11.197 | 5.103 | 5.094 | 5.103 | 5.085 | 5.176 | 1,750,444 | 5.1110 | -0.18% |
| 2013-12-05 | 0 | 11.20 | 11.20 | 11.24 | 11.20 | 11.40 | 1,556,000 | 17,467,130 | 11.226 | 5.112 | 5.112 | 5.131 | 5.112 | 5.204 | 3,408,874 | 5.1240 | -1.75% |
| 2013-12-04 | 0 | 11.40 | 11.36 | 11.40 | 11.36 | 11.78 | 884,000 | 10,153,280 | 11.486 | 5.204 | 5.185 | 5.204 | 5.185 | 5.377 | 1,936,661 | 5.2427 | -2.06% |
| 2013-12-03 | 0 | 11.64 | 11.62 | 11.70 | 11.16 | 11.68 | 1,804,000 | 20,650,680 | 11.447 | 5.313 | 5.304 | 5.341 | 5.094 | 5.331 | 3,952,191 | 5.2251 | 1.93% |
| 2013-12-02 | 0 | 11.42 | 11.38 | 11.44 | 11.20 | 11.46 | 1,617,000 | 18,320,540 | 11.330 | 5.213 | 5.194 | 5.222 | 5.112 | 5.231 | 3,542,512 | 5.1716 | 2.15% |
| 2013-11-29 | 0 | 11.18 | 11.12 | 11.20 | 11.06 | 11.32 | 941,000 | 10,483,640 | 11.141 | 5.103 | 5.076 | 5.112 | 5.048 | 5.167 | 2,061,536 | 5.0854 | -0.36% |
| 2013-11-28 | 0 | 11.22 | 11.18 | 11.22 | 11.10 | 11.28 | 552,000 | 6,188,949 | 11.212 | 5.121 | 5.103 | 5.121 | 5.067 | 5.149 | 1,209,318 | 5.1177 | 0.90% |
| 2013-11-27 | 0 | 11.12 | 11.06 | 11.14 | 11.00 | 11.24 | 2,477,000 | 27,472,287 | 11.091 | 5.076 | 5.048 | 5.085 | 5.021 | 5.131 | 5,426,594 | 5.0625 | -0.54% |
| 2013-11-26 | 0 | 11.18 | 11.12 | 11.22 | 11.12 | 11.46 | 811,000 | 9,183,520 | 11.324 | 5.103 | 5.076 | 5.121 | 5.076 | 5.231 | 1,776,733 | 5.1688 | -1.93% |
| 2013-11-25 | 0 | 11.40 | 11.38 | 11.42 | 11.32 | 11.58 | 2,345,800 | 26,788,746 | 11.420 | 5.204 | 5.194 | 5.213 | 5.167 | 5.286 | 5,139,162 | 5.2127 | 0.88% |
| 2013-11-22 | 0 | 11.30 | 11.28 | 11.30 | 11.20 | 11.40 | 1,306,000 | 14,741,700 | 11.288 | 5.158 | 5.149 | 5.158 | 5.112 | 5.204 | 2,861,176 | 5.1523 | 0.89% |
| 2013-11-21 | 0 | 11.20 | 11.18 | 11.26 | 11.06 | 11.38 | 1,883,000 | 21,194,820 | 11.256 | 5.112 | 5.103 | 5.140 | 5.048 | 5.194 | 4,125,263 | 5.1378 | 0.18% |
| 2013-11-20 | 0 | 11.18 | 11.16 | 11.18 | 11.10 | 11.34 | 2,646,970 | 29,614,523 | 11.188 | 5.103 | 5.094 | 5.103 | 5.067 | 5.176 | 5,798,964 | 5.1069 | -0.18% |
| 2013-11-19 | 0 | 11.20 | 11.18 | 11.20 | 11.16 | 11.42 | 1,073,000 | 12,072,960 | 11.252 | 5.112 | 5.103 | 5.112 | 5.094 | 5.213 | 2,350,721 | 5.1359 | -1.41% |
| 2013-11-18 | 0 | 11.36 | 11.36 | 11.40 | 11.10 | 11.44 | 957,000 | 10,819,350 | 11.305 | 5.185 | 5.185 | 5.204 | 5.067 | 5.222 | 2,096,589 | 5.1605 | 0.53% |
| 2013-11-15 | 0 | 11.30 | 11.24 | 11.30 | 10.80 | 11.30 | 1,048,000 | 11,732,180 | 11.195 | 5.158 | 5.131 | 5.158 | 4.930 | 5.158 | 2,295,951 | 5.1099 | 2.73% |
| 2013-11-14 | 0 | 11.00 | 11.00 | 11.04 | 11.00 | 11.18 | 874,000 | 9,686,680 | 11.083 | 5.021 | 5.021 | 5.039 | 5.021 | 5.103 | 1,914,753 | 5.0590 | -0.54% |
| 2013-11-13 | 0 | 11.06 | 11.04 | 11.12 | 11.00 | 11.12 | 1,384,000 | 15,330,080 | 11.077 | 5.048 | 5.039 | 5.076 | 5.021 | 5.076 | 3,032,058 | 5.0560 | -0.54% |
| 2013-11-12 | 0 | 11.12 | 11.06 | 11.12 | 10.80 | 11.16 | 1,174,200 | 12,955,040 | 11.033 | 5.076 | 5.048 | 5.076 | 4.930 | 5.094 | 2,572,429 | 5.0361 | 0.18% |
| 2013-11-11 | 0 | 11.10 | 11.10 | 11.12 | 11.06 | 11.40 | 974,000 | 10,834,790 | 11.124 | 5.067 | 5.067 | 5.076 | 5.048 | 5.204 | 2,133,832 | 5.0776 | -0.89% |
| 2013-11-08 | 0 | 11.20 | 11.18 | 11.20 | 11.10 | 11.36 | 431,000 | 4,832,100 | 11.211 | 5.112 | 5.103 | 5.112 | 5.067 | 5.185 | 944,232 | 5.1175 | -0.36% |
| 2013-11-07 | 0 | 11.24 | 11.22 | 11.24 | 11.22 | 11.70 | 1,200,000 | 13,761,020 | 11.468 | 5.131 | 5.121 | 5.131 | 5.121 | 5.341 | 2,628,952 | 5.2344 | -3.93% |
| 2013-11-06 | 0 | 11.70 | 11.66 | 11.72 | 11.62 | 11.80 | 661,000 | 7,728,490 | 11.692 | 5.341 | 5.322 | 5.350 | 5.304 | 5.386 | 1,448,114 | 5.3369 | 0.17% |
| 2013-11-05 | 0 | 11.68 | 11.68 | 11.70 | 11.64 | 12.18 | 260,000 | 3,056,500 | 11.756 | 5.331 | 5.331 | 5.341 | 5.313 | 5.560 | 569,606 | 5.3660 | -1.02% |
| 2013-11-04 | 0 | 11.80 | 11.74 | 11.80 | 11.62 | 11.96 | 312,200 | 3,690,480 | 11.821 | 5.386 | 5.359 | 5.386 | 5.304 | 5.459 | 683,966 | 5.3957 | -1.50% |
| 2013-11-01 | 0 | 11.98 | 11.96 | 11.98 | 11.74 | 12.06 | 503,000 | 6,021,240 | 11.971 | 5.468 | 5.459 | 5.468 | 5.359 | 5.505 | 1,101,969 | 5.4641 | -0.17% |
| 2013-10-31 | 0 | 12.00 | 12.00 | 12.02 | 11.64 | 12.02 | 548,000 | 6,518,740 | 11.896 | 5.477 | 5.477 | 5.487 | 5.313 | 5.487 | 1,200,555 | 5.4298 | 0.67% |
| 2013-10-30 | 0 | 11.92 | 11.88 | 11.92 | 11.74 | 12.00 | 158,000 | 1,877,740 | 11.884 | 5.441 | 5.423 | 5.441 | 5.359 | 5.477 | 346,145 | 5.4247 | -0.67% |
| 2013-10-29 | 0 | 12.00 | 11.98 | 12.00 | 11.50 | 12.02 | 1,015,000 | 12,003,280 | 11.826 | 5.477 | 5.468 | 5.477 | 5.249 | 5.487 | 2,223,655 | 5.3980 | 2.39% |
| 2013-10-28 | 0 | 11.72 | 11.72 | 11.84 | 11.60 | 11.84 | 291,000 | 3,409,600 | 11.717 | 5.350 | 5.350 | 5.404 | 5.295 | 5.404 | 637,521 | 5.3482 | -0.17% |
| 2013-10-25 | 0 | 11.74 | 11.70 | 11.76 | 11.62 | 11.92 | 305,000 | 3,576,060 | 11.725 | 5.359 | 5.341 | 5.368 | 5.304 | 5.441 | 668,192 | 5.3518 | -0.51% |
| 2013-10-24 | 0 | 11.80 | 11.80 | 11.84 | 11.62 | 11.92 | 616,260 | 7,238,543 | 11.746 | 5.386 | 5.386 | 5.404 | 5.304 | 5.441 | 1,350,098 | 5.3615 | -1.01% |
| 2013-10-23 | 0 | 11.92 | 11.90 | 11.92 | 11.90 | 12.18 | 701,000 | 8,476,186 | 12.092 | 5.441 | 5.432 | 5.441 | 5.432 | 5.560 | 1,535,746 | 5.5193 | -2.13% |
| 2013-10-22 | 0 | 12.18 | 12.14 | 12.18 | 12.10 | 12.18 | 432,000 | 5,246,420 | 12.144 | 5.560 | 5.541 | 5.560 | 5.523 | 5.560 | 946,423 | 5.5434 | -0.49% |
| 2013-10-21 | 0 | 12.24 | 12.18 | 12.24 | 12.10 | 12.34 | 818,000 | 9,954,640 | 12.169 | 5.587 | 5.560 | 5.587 | 5.523 | 5.633 | 1,792,069 | 5.5548 | -0.33% |
| 2013-10-18 | 0 | 12.28 | 12.18 | 12.32 | 12.10 | 12.50 | 812,000 | 9,926,860 | 12.225 | 5.605 | 5.560 | 5.624 | 5.523 | 5.706 | 1,778,924 | 5.5803 | 0.00% |
| 2013-10-17 | 0 | 12.28 | 12.24 | 12.30 | 12.16 | 12.50 | 636,000 | 7,886,640 | 12.400 | 5.605 | 5.587 | 5.614 | 5.551 | 5.706 | 1,393,344 | 5.6602 | 0.16% |
| 2013-10-16 | 0 | 12.26 | 12.20 | 12.28 | 12.16 | 12.40 | 366,000 | 4,505,890 | 12.311 | 5.596 | 5.569 | 5.605 | 5.551 | 5.660 | 801,830 | 5.6195 | 0.16% |
| 2013-10-15 | 0 | 12.24 | 12.22 | 12.34 | 12.18 | 12.42 | 636,000 | 7,836,380 | 12.321 | 5.587 | 5.578 | 5.633 | 5.560 | 5.669 | 1,393,344 | 5.6242 | -0.81% |
| 2013-10-11 | 0 | 12.48 | 12.38 | 12.48 | 12.12 | 12.48 | 1,412,000 | 17,381,190 | 12.310 | 5.633 | 5.588 | 5.633 | 5.470 | 5.633 | 3,128,394 | 5.5559 | 3.31% |
| 2013-10-10 | 0 | 12.08 | 12.00 | 12.08 | 11.94 | 12.24 | 863,000 | 10,395,980 | 12.046 | 5.452 | 5.416 | 5.452 | 5.389 | 5.525 | 1,912,042 | 5.4371 | -1.79% |
| 2013-10-09 | 0 | 12.30 | 12.28 | 12.30 | 12.10 | 12.44 | 535,000 | 6,561,020 | 12.264 | 5.552 | 5.543 | 5.552 | 5.461 | 5.615 | 1,185,333 | 5.5352 | 0.99% |
| 2013-10-08 | 0 | 12.18 | 12.12 | 12.20 | 11.98 | 12.20 | 1,562,000 | 18,900,840 | 12.100 | 5.497 | 5.470 | 5.506 | 5.407 | 5.506 | 3,460,730 | 5.4615 | 0.33% |
| 2013-10-07 | 0 | 12.14 | 12.04 | 12.14 | 11.68 | 12.14 | 1,139,000 | 13,716,200 | 12.042 | 5.479 | 5.434 | 5.479 | 5.272 | 5.479 | 2,523,541 | 5.4353 | 2.02% |
| 2013-10-04 | 0 | 11.90 | 11.86 | 11.90 | 11.74 | 11.94 | 819,000 | 9,695,520 | 11.838 | 5.371 | 5.353 | 5.371 | 5.299 | 5.389 | 1,814,557 | 5.3432 | 0.00% |
| 2013-10-03 | 0 | 11.90 | 11.88 | 11.90 | 11.40 | 12.00 | 2,156,100 | 25,409,592 | 11.785 | 5.371 | 5.362 | 5.371 | 5.145 | 5.416 | 4,777,004 | 5.3191 | 4.39% |
| 2013-10-02 | 0 | 11.40 | 11.38 | 11.46 | 11.22 | 11.48 | 719,000 | 8,208,120 | 11.416 | 5.145 | 5.136 | 5.172 | 5.064 | 5.181 | 1,592,999 | 5.1526 | 1.24% |
| 2013-09-30 | 0 | 11.26 | 11.20 | 11.32 | 11.10 | 11.30 | 1,316,000 | 14,824,370 | 11.265 | 5.082 | 5.055 | 5.109 | 5.010 | 5.100 | 2,915,698 | 5.0843 | 0.54% |
| 2013-09-27 | 0 | 11.20 | 11.20 | 11.22 | 11.10 | 11.30 | 870,000 | 9,704,700 | 11.155 | 5.055 | 5.055 | 5.064 | 5.010 | 5.100 | 1,927,551 | 5.0347 | 1.82% |
| 2013-09-26 | 0 | 11.00 | 11.00 | 11.02 | 10.84 | 11.16 | 2,535,000 | 27,800,090 | 10.967 | 4.965 | 4.965 | 4.974 | 4.893 | 5.037 | 5,616,486 | 4.9497 | -1.08% |
| 2013-09-25 | 0 | 11.12 | 11.12 | 11.18 | 10.80 | 11.44 | 891,000 | 9,937,790 | 11.154 | 5.019 | 5.019 | 5.046 | 4.875 | 5.163 | 1,974,078 | 5.0341 | -1.24% |
| 2013-09-24 | 0 | 11.26 | 11.24 | 11.26 | 11.22 | 11.38 | 747,100 | 8,440,904 | 11.298 | 5.082 | 5.073 | 5.082 | 5.064 | 5.136 | 1,655,257 | 5.0995 | -1.05% |
| 2013-09-23 | 0 | 11.38 | 11.28 | 11.38 | 11.16 | 11.50 | 545,000 | 6,155,080 | 11.294 | 5.136 | 5.091 | 5.136 | 5.037 | 5.191 | 1,207,489 | 5.0974 | 0.71% |
| 2013-09-19 | 0 | 11.30 | 11.30 | 11.38 | 11.30 | 11.46 | 718,500 | 8,168,990 | 11.370 | 5.100 | 5.100 | 5.136 | 5.100 | 5.172 | 1,591,892 | 5.1316 | 0.36% |
| 2013-09-18 | 0 | 11.26 | 11.26 | 11.28 | 11.24 | 11.34 | 465,000 | 5,245,022 | 11.280 | 5.082 | 5.082 | 5.091 | 5.073 | 5.118 | 1,030,243 | 5.0911 | 0.00% |
| 2013-09-17 | 0 | 11.26 | 11.24 | 11.28 | 11.12 | 11.28 | 1,056,000 | 11,831,220 | 11.204 | 5.082 | 5.073 | 5.091 | 5.019 | 5.091 | 2,339,649 | 5.0568 | 1.81% |
| 2013-09-16 | 0 | 11.06 | 11.06 | 11.08 | 11.00 | 11.38 | 1,621,000 | 17,976,290 | 11.090 | 4.992 | 4.992 | 5.001 | 4.965 | 5.136 | 3,591,449 | 5.0053 | -0.72% |
| 2013-09-13 | 0 | 11.14 | 11.14 | 11.18 | 11.00 | 11.46 | 2,173,000 | 24,191,440 | 11.133 | 5.028 | 5.028 | 5.046 | 4.965 | 5.172 | 4,814,447 | 5.0248 | -2.11% |
| 2013-09-12 | 0 | 11.38 | 11.38 | 11.48 | 11.36 | 11.90 | 2,352,000 | 26,928,630 | 11.449 | 5.136 | 5.136 | 5.181 | 5.127 | 5.371 | 5,211,035 | 5.1676 | -4.53% |
| 2013-09-11 | 0 | 11.92 | 11.88 | 11.92 | 11.80 | 11.96 | 1,064,000 | 12,632,200 | 11.872 | 5.380 | 5.362 | 5.380 | 5.326 | 5.398 | 2,357,373 | 5.3586 | 1.02% |
| 2013-09-10 | 0 | 11.80 | 11.80 | 11.84 | 11.56 | 11.84 | 868,000 | 10,154,100 | 11.698 | 5.326 | 5.326 | 5.344 | 5.218 | 5.344 | 1,923,120 | 5.2800 | 0.85% |
| 2013-09-09 | 0 | 11.70 | 11.68 | 11.70 | 11.50 | 11.82 | 474,000 | 5,529,380 | 11.665 | 5.281 | 5.272 | 5.281 | 5.191 | 5.335 | 1,050,183 | 5.2652 | -0.17% |
| 2013-09-06 | 0 | 11.72 | 11.72 | 11.78 | 11.66 | 11.90 | 581,000 | 6,846,830 | 11.785 | 5.290 | 5.290 | 5.317 | 5.263 | 5.371 | 1,287,250 | 5.3190 | -1.01% |
| 2013-09-05 | 0 | 11.84 | 11.82 | 11.88 | 11.72 | 11.92 | 832,000 | 9,839,500 | 11.826 | 5.344 | 5.335 | 5.362 | 5.290 | 5.380 | 1,843,359 | 5.3378 | 1.20% |
| 2013-09-04 | 0 | 11.70 | 11.68 | 11.70 | 11.62 | 11.82 | 908,000 | 10,653,227 | 11.733 | 5.281 | 5.272 | 5.281 | 5.245 | 5.335 | 2,011,743 | 5.2955 | 0.52% |
| 2013-09-03 | 0 | 11.64 | 11.58 | 11.66 | 11.48 | 11.90 | 1,526,750 | 17,915,389 | 11.734 | 5.254 | 5.227 | 5.263 | 5.181 | 5.371 | 3,382,631 | 5.2963 | 0.00% |
| 2013-09-02 | 0 | 11.64 | 11.64 | 11.66 | 11.56 | 12.08 | 755,000 | 8,828,860 | 11.694 | 5.254 | 5.254 | 5.263 | 5.218 | 5.452 | 1,672,760 | 5.2780 | -3.16% |
| 2013-08-30 | 0 | 12.02 | 11.96 | 12.04 | 11.10 | 12.30 | 1,633,000 | 19,370,090 | 11.862 | 5.425 | 5.398 | 5.434 | 5.010 | 5.552 | 3,618,036 | 5.3538 | 4.16% |
| 2013-08-29 | 0 | 11.54 | 11.60 | 11.62 | 11.30 | 11.70 | 784,000 | 8,970,040 | 11.441 | 5.209 | 5.236 | 5.245 | 5.100 | 5.281 | 1,737,012 | 5.1641 | -1.03% |
| 2013-08-28 | 0 | 11.66 | 11.64 | 11.66 | 11.62 | 11.86 | 649,300 | 7,582,362 | 11.678 | 5.263 | 5.254 | 5.263 | 5.245 | 5.353 | 1,438,574 | 5.2707 | -3.00% |
| 2013-08-27 | 0 | 12.02 | 11.94 | 12.02 | 11.90 | 12.14 | 257,000 | 3,089,200 | 12.020 | 5.425 | 5.389 | 5.425 | 5.371 | 5.479 | 569,403 | 5.4253 | 0.67% |
| 2013-08-26 | 0 | 11.94 | 11.92 | 12.04 | 11.86 | 12.08 | 935,000 | 11,170,326 | 11.947 | 5.389 | 5.380 | 5.434 | 5.353 | 5.452 | 2,071,564 | 5.3922 | 1.19% |
| 2013-08-23 | 0 | 11.80 | 11.80 | 11.96 | 11.74 | 12.06 | 406,000 | 4,801,520 | 11.826 | 5.326 | 5.326 | 5.398 | 5.299 | 5.443 | 899,524 | 5.3378 | -2.16% |
| 2013-08-22 | 0 | 12.06 | 12.04 | 12.06 | 11.84 | 12.06 | 446,000 | 5,331,380 | 11.954 | 5.443 | 5.434 | 5.443 | 5.344 | 5.443 | 988,147 | 5.3953 | 0.84% |
| 2013-08-21 | 0 | 11.96 | 11.80 | 11.98 | 11.80 | 12.12 | 401,000 | 4,773,700 | 11.904 | 5.398 | 5.326 | 5.407 | 5.326 | 5.470 | 888,446 | 5.3731 | -1.97% |
| 2013-08-20 | 0 | 12.20 | 12.18 | 12.20 | 12.18 | 12.32 | 259,000 | 3,162,740 | 12.211 | 5.506 | 5.497 | 5.506 | 5.497 | 5.561 | 573,834 | 5.5116 | -0.97% |
| 2013-08-19 | 0 | 12.32 | 12.22 | 12.32 | 12.18 | 12.56 | 611,000 | 7,490,840 | 12.260 | 5.561 | 5.515 | 5.561 | 5.497 | 5.669 | 1,353,717 | 5.5335 | -0.65% |
| 2013-08-16 | 0 | 12.40 | 12.40 | 12.44 | 12.32 | 12.70 | 309,275 | 3,848,572 | 12.444 | 5.597 | 5.597 | 5.615 | 5.561 | 5.732 | 685,222 | 5.6165 | -2.52% |
| 2013-08-15 | 0 | 12.72 | 12.70 | 12.74 | 12.58 | 13.00 | 246,588 | 3,159,856 | 12.814 | 5.741 | 5.732 | 5.750 | 5.678 | 5.868 | 546,335 | 5.7837 | -1.70% |
| 2013-08-13 | 0 | 12.94 | 12.82 | 12.94 | 12.78 | 12.98 | 208,000 | 2,677,940 | 12.875 | 5.840 | 5.786 | 5.840 | 5.768 | 5.859 | 460,840 | 5.8110 | 1.41% |
| 2013-08-12 | 0 | 12.76 | 12.74 | 12.88 | 12.56 | 12.90 | 505,000 | 6,439,020 | 12.751 | 5.759 | 5.750 | 5.813 | 5.669 | 5.822 | 1,118,866 | 5.7550 | 0.79% |
| 2013-08-09 | 0 | 12.66 | 12.58 | 12.68 | 12.44 | 12.66 | 91,000 | 1,141,880 | 12.548 | 5.714 | 5.678 | 5.723 | 5.615 | 5.714 | 201,617 | 5.6636 | 1.77% |
| 2013-08-08 | 0 | 12.44 | 12.44 | 12.46 | 12.38 | 12.58 | 205,000 | 2,548,020 | 12.429 | 5.615 | 5.615 | 5.624 | 5.588 | 5.678 | 454,193 | 5.6100 | 0.32% |
| 2013-08-07 | 0 | 12.40 | 12.46 | 12.50 | 12.38 | 12.80 | 205,000 | 2,581,520 | 12.593 | 5.597 | 5.624 | 5.642 | 5.588 | 5.777 | 454,193 | 5.6837 | -3.88% |
| 2013-08-06 | 0 | 12.90 | 12.88 | 12.92 | 12.80 | 13.00 | 179,000 | 2,310,720 | 12.909 | 5.822 | 5.813 | 5.831 | 5.777 | 5.868 | 396,588 | 5.8265 | -0.62% |
| 2013-08-05 | 0 | 12.98 | 12.96 | 13.00 | 12.92 | 13.02 | 111,000 | 1,440,200 | 12.975 | 5.859 | 5.849 | 5.868 | 5.831 | 5.877 | 245,929 | 5.8562 | 0.62% |
| 2013-08-02 | 0 | 12.90 | 12.84 | 12.86 | 12.62 | 13.00 | 818,000 | 10,522,000 | 12.863 | 5.822 | 5.795 | 5.804 | 5.696 | 5.868 | 1,812,341 | 5.8057 | 2.54% |
| 2013-08-01 | 0 | 12.58 | 12.56 | 12.70 | 12.54 | 12.76 | 277,000 | 3,500,300 | 12.636 | 5.678 | 5.669 | 5.732 | 5.660 | 5.759 | 613,715 | 5.7035 | -0.94% |
| 2013-07-31 | 0 | 12.70 | 12.68 | 12.70 | 12.60 | 12.88 | 157,000 | 1,993,560 | 12.698 | 5.732 | 5.723 | 5.732 | 5.687 | 5.813 | 347,845 | 5.7312 | -1.55% |
| 2013-07-30 | 0 | 12.90 | 12.90 | 12.98 | 12.90 | 13.18 | 590,000 | 7,660,320 | 12.984 | 5.822 | 5.822 | 5.859 | 5.822 | 5.949 | 1,307,190 | 5.8601 | 0.16% |
| 2013-07-29 | 0 | 12.88 | 12.88 | 13.00 | 12.80 | 13.00 | 356,000 | 4,642,861 | 13.042 | 5.813 | 5.813 | 5.868 | 5.777 | 5.868 | 788,745 | 5.8864 | 0.00% |
| 2013-07-26 | 0 | 12.88 | 12.88 | 13.00 | 12.60 | 13.30 | 278,000 | 3,630,780 | 13.060 | 5.813 | 5.813 | 5.868 | 5.687 | 6.003 | 615,930 | 5.8948 | -0.92% |
| 2013-07-25 | 0 | 13.00 | 13.00 | 13.08 | 12.90 | 13.06 | 728,000 | 9,453,370 | 12.985 | 5.868 | 5.868 | 5.904 | 5.822 | 5.895 | 1,612,940 | 5.8610 | -0.31% |
| 2013-07-24 | 0 | 13.04 | 13.02 | 13.10 | 12.84 | 13.24 | 346,000 | 4,536,780 | 13.112 | 5.886 | 5.877 | 5.913 | 5.795 | 5.976 | 766,589 | 5.9181 | 0.46% |
| 2013-07-23 | 0 | 12.98 | 13.00 | 13.06 | 12.70 | 13.06 | 279,000 | 3,610,870 | 12.942 | 5.859 | 5.868 | 5.895 | 5.732 | 5.895 | 618,146 | 5.8415 | 1.25% |
| 2013-07-22 | 0 | 12.82 | 12.80 | 12.82 | 12.26 | 12.82 | 585,193 | 7,476,067 | 12.775 | 5.786 | 5.777 | 5.786 | 5.534 | 5.786 | 1,296,540 | 5.7662 | 4.40% |
| 2013-07-19 | 0 | 12.28 | 12.26 | 12.38 | 12.14 | 12.78 | 1,914,000 | 23,487,730 | 12.272 | 5.543 | 5.534 | 5.588 | 5.479 | 5.768 | 4,240,613 | 5.5388 | -3.91% |
| 2013-07-18 | 0 | 12.78 | 12.76 | 12.80 | 12.60 | 13.00 | 390,000 | 4,991,365 | 12.798 | 5.768 | 5.759 | 5.777 | 5.687 | 5.868 | 864,075 | 5.7765 | -3.18% |
| 2013-07-17 | 0 | 13.20 | 13.20 | 13.22 | 13.14 | 13.36 | 163,000 | 2,157,460 | 13.236 | 5.958 | 5.958 | 5.967 | 5.931 | 6.030 | 361,139 | 5.9740 | -0.75% |
| 2013-07-16 | 0 | 13.30 | 13.24 | 13.30 | 12.96 | 13.54 | 521,000 | 6,920,711 | 13.284 | 6.003 | 5.976 | 6.003 | 5.849 | 6.111 | 1,154,315 | 5.9955 | 2.31% |
| 2013-07-15 | 0 | 13.00 | 12.98 | 13.12 | 12.96 | 13.22 | 195,000 | 2,551,820 | 13.086 | 5.868 | 5.859 | 5.922 | 5.849 | 5.967 | 432,037 | 5.9065 | -1.37% |
| 2013-07-12 | 0 | 13.18 | 13.16 | 13.20 | 12.90 | 13.20 | 800,000 | 10,437,621 | 13.047 | 5.949 | 5.940 | 5.958 | 5.822 | 5.958 | 1,772,461 | 5.8888 | 1.07% |
| 2013-07-11 | 0 | 13.04 | 12.96 | 13.08 | 12.82 | 13.10 | 863,238 | 11,196,913 | 12.971 | 5.886 | 5.849 | 5.904 | 5.786 | 5.913 | 1,912,570 | 5.8544 | 1.24% |
| 2013-07-10 | 0 | 12.88 | 12.78 | 12.88 | 12.62 | 12.88 | 335,000 | 4,271,380 | 12.750 | 5.813 | 5.768 | 5.813 | 5.696 | 5.813 | 742,218 | 5.7549 | 2.22% |
| 2013-07-09 | 0 | 12.60 | 12.58 | 12.70 | 12.58 | 12.76 | 221,000 | 2,806,730 | 12.700 | 5.687 | 5.678 | 5.732 | 5.678 | 5.759 | 489,642 | 5.7322 | -1.41% |
| 2013-07-08 | 0 | 12.78 | 12.76 | 12.88 | 12.60 | 12.82 | 610,000 | 7,760,430 | 12.722 | 5.768 | 5.759 | 5.813 | 5.687 | 5.786 | 1,351,502 | 5.7421 | -1.54% |
| 2013-07-05 | 0 | 12.98 | 12.96 | 13.00 | 12.88 | 13.12 | 502,001 | 6,502,527 | 12.953 | 5.859 | 5.849 | 5.868 | 5.813 | 5.922 | 1,112,222 | 5.8464 | 0.46% |
| 2013-07-04 | 0 | 12.92 | 12.92 | 12.98 | 12.60 | 13.04 | 1,096,000 | 14,004,103 | 12.777 | 5.831 | 5.831 | 5.859 | 5.687 | 5.886 | 2,428,272 | 5.7671 | 1.57% |
| 2013-07-03 | 0 | 12.72 | 12.64 | 12.74 | 12.24 | 12.74 | 1,185,800 | 14,794,678 | 12.477 | 5.741 | 5.705 | 5.750 | 5.525 | 5.750 | 2,627,230 | 5.6313 | -0.16% |
| 2013-07-02 | 0 | 12.74 | 12.62 | 12.74 | 12.42 | 12.84 | 626,000 | 7,927,440 | 12.664 | 5.750 | 5.696 | 5.750 | 5.606 | 5.795 | 1,386,951 | 5.7157 | 3.24% |
| 2013-06-28 | 0 | 12.34 | 12.30 | 12.44 | 12.22 | 12.60 | 625,641 | 7,786,289 | 12.445 | 5.570 | 5.552 | 5.615 | 5.515 | 5.687 | 1,386,155 | 5.6172 | -0.64% |
| 2013-06-27 | 0 | 12.42 | 12.42 | 12.46 | 12.32 | 12.48 | 1,085,000 | 13,469,990 | 12.415 | 5.606 | 5.606 | 5.624 | 5.561 | 5.633 | 2,403,900 | 5.6034 | 0.81% |
| 2013-06-26 | 0 | 12.32 | 12.32 | 12.38 | 12.08 | 12.46 | 837,752 | 10,302,751 | 12.298 | 5.561 | 5.561 | 5.588 | 5.452 | 5.624 | 1,856,103 | 5.5507 | 0.00% |
| 2013-06-25 | 0 | 12.32 | 12.18 | 12.32 | 11.72 | 12.32 | 1,303,552 | 15,684,039 | 12.032 | 5.561 | 5.497 | 5.561 | 5.290 | 5.561 | 2,888,119 | 5.4305 | 2.67% |
| 2013-06-24 | 0 | 12.00 | 11.96 | 12.00 | 11.78 | 12.56 | 1,063,000 | 12,910,330 | 12.145 | 5.416 | 5.398 | 5.416 | 5.317 | 5.669 | 2,355,158 | 5.4817 | -0.17% |
| 2013-06-21 | 0 | 12.02 | 11.98 | 12.06 | 11.94 | 12.90 | 546,813 | 6,689,864 | 12.234 | 5.425 | 5.407 | 5.443 | 5.389 | 5.822 | 1,211,506 | 5.5219 | -6.82% |
| 2013-06-20 | 0 | 12.90 | 12.78 | 12.90 | 12.52 | 13.10 | 707,000 | 9,044,300 | 12.793 | 5.822 | 5.768 | 5.822 | 5.651 | 5.913 | 1,566,412 | 5.7739 | -0.77% |
| 2013-06-19 | 0 | 13.00 | 13.00 | 13.02 | 12.84 | 13.10 | 778,000 | 10,106,840 | 12.991 | 5.868 | 5.868 | 5.877 | 5.795 | 5.913 | 1,723,718 | 5.8634 | 1.25% |
| 2013-06-18 | 0 | 12.84 | 12.76 | 12.86 | 12.18 | 12.86 | 1,558,000 | 19,603,140 | 12.582 | 5.795 | 5.759 | 5.804 | 5.497 | 5.804 | 3,451,868 | 5.6790 | 3.38% |
| 2013-06-17 | 0 | 12.42 | 12.50 | 12.52 | 11.54 | 12.52 | 1,623,000 | 19,657,709 | 12.112 | 5.606 | 5.642 | 5.651 | 5.209 | 5.651 | 3,595,880 | 5.4667 | 7.81% |
| 2013-06-14 | 0 | 11.52 | 11.50 | 11.60 | 11.50 | 12.18 | 675,000 | 7,923,420 | 11.738 | 5.200 | 5.191 | 5.236 | 5.191 | 5.497 | 1,495,514 | 5.2981 | -3.68% |
| 2013-06-13 | 0 | 11.96 | 11.92 | 12.00 | 11.92 | 12.26 | 721,000 | 8,677,390 | 12.035 | 5.398 | 5.380 | 5.416 | 5.380 | 5.534 | 1,597,431 | 5.4321 | -4.17% |
| 2013-06-11 | 0 | 12.48 | 12.46 | 12.50 | 12.42 | 12.68 | 1,122,000 | 14,050,910 | 12.523 | 5.633 | 5.624 | 5.642 | 5.606 | 5.723 | 2,485,877 | 5.6523 | -1.42% |
| 2013-06-10 | 0 | 12.66 | 12.60 | 12.66 | 12.26 | 12.84 | 1,823,000 | 22,889,740 | 12.556 | 5.714 | 5.687 | 5.714 | 5.534 | 5.795 | 4,038,996 | 5.6672 | 3.26% |
| 2013-06-07 | 0 | 12.26 | 12.20 | 12.26 | 11.80 | 12.40 | 656,000 | 7,971,632 | 12.152 | 5.534 | 5.506 | 5.534 | 5.326 | 5.597 | 1,453,418 | 5.4847 | 0.82% |
| 2013-06-06 | 0 | 12.16 | 12.10 | 12.18 | 10.82 | 12.86 | 8,407,000 | 99,151,840 | 11.794 | 5.488 | 5.461 | 5.497 | 4.884 | 5.804 | 18,626,350 | 5.3232 | -4.70% |
| 2013-06-05 | 0 | 12.76 | 12.72 | 12.76 | 12.64 | 13.40 | 2,241,766 | 29,072,800 | 12.969 | 5.759 | 5.741 | 5.759 | 5.705 | 6.048 | 4,966,804 | 5.8534 | -4.20% |
| 2013-06-04 | 0 | 13.32 | 13.32 | 13.40 | 12.80 | 13.86 | 1,467,940 | 19,416,731 | 13.227 | 6.012 | 6.012 | 6.048 | 5.777 | 6.256 | 3,252,333 | 5.9701 | -3.18% |
| 2013-06-03 | 0 | 14.02 | 14.02 | 14.04 | 13.82 | 15.00 | 1,443,000 | 20,452,630 | 14.174 | 6.209 | 6.209 | 6.218 | 6.121 | 6.643 | 3,258,126 | 6.2774 | -6.03% |
| 2013-05-31 | 0 | 14.92 | 14.90 | 14.96 | 14.90 | 15.08 | 790,000 | 11,815,320 | 14.956 | 6.608 | 6.599 | 6.626 | 6.599 | 6.679 | 1,783,728 | 6.6239 | -0.53% |
| 2013-05-30 | 0 | 15.00 | 15.00 | 15.10 | 14.90 | 15.26 | 559,000 | 8,391,550 | 15.012 | 6.643 | 6.643 | 6.688 | 6.599 | 6.759 | 1,262,157 | 6.6486 | 0.00% |
| 2013-05-29 | 0 | 15.00 | 14.94 | 15.06 | 14.90 | 15.08 | 794,000 | 11,911,984 | 15.002 | 6.643 | 6.617 | 6.670 | 6.599 | 6.679 | 1,792,759 | 6.6445 | -0.40% |
| 2013-05-28 | 0 | 15.06 | 15.02 | 15.08 | 14.60 | 15.38 | 1,665,000 | 24,919,618 | 14.967 | 6.670 | 6.652 | 6.679 | 6.466 | 6.812 | 3,759,376 | 6.6287 | 2.17% |
| 2013-05-27 | 0 | 14.74 | 14.72 | 14.74 | 14.56 | 14.74 | 322,000 | 4,722,660 | 14.667 | 6.528 | 6.519 | 6.528 | 6.449 | 6.528 | 727,038 | 6.4957 | 1.38% |
| 2013-05-24 | 0 | 14.54 | 14.52 | 14.54 | 14.42 | 14.66 | 457,000 | 6,626,205 | 14.499 | 6.440 | 6.431 | 6.440 | 6.387 | 6.493 | 1,031,853 | 6.4217 | 0.83% |
| 2013-05-23 | 0 | 14.42 | 14.40 | 14.46 | 14.20 | 14.68 | 854,000 | 12,340,470 | 14.450 | 6.387 | 6.378 | 6.404 | 6.289 | 6.502 | 1,928,232 | 6.3999 | -1.50% |
| 2013-05-22 | 0 | 14.64 | 14.60 | 14.66 | 14.36 | 14.70 | 262,000 | 3,808,470 | 14.536 | 6.484 | 6.466 | 6.493 | 6.360 | 6.511 | 591,565 | 6.4380 | 0.83% |
| 2013-05-21 | 0 | 14.52 | 14.42 | 14.54 | 14.22 | 14.80 | 567,000 | 8,214,590 | 14.488 | 6.431 | 6.387 | 6.440 | 6.298 | 6.555 | 1,280,220 | 6.4165 | -1.09% |
| 2013-05-20 | 0 | 14.68 | 14.64 | 14.70 | 14.20 | 14.82 | 1,086,000 | 15,766,830 | 14.518 | 6.502 | 6.484 | 6.511 | 6.289 | 6.564 | 2,452,061 | 6.4300 | 3.38% |
| 2013-05-16 | 0 | 14.20 | 14.18 | 14.22 | 14.12 | 14.40 | 341,000 | 4,868,950 | 14.278 | 6.289 | 6.280 | 6.298 | 6.254 | 6.378 | 769,938 | 6.3238 | -1.80% |
| 2013-05-15 | 0 | 14.46 | 14.44 | 14.48 | 14.20 | 14.46 | 201,000 | 2,887,820 | 14.367 | 6.404 | 6.395 | 6.413 | 6.289 | 6.404 | 453,835 | 6.3632 | 1.40% |
| 2013-05-14 | 0 | 14.26 | 14.20 | 14.26 | 14.14 | 14.36 | 676,000 | 9,627,470 | 14.242 | 6.316 | 6.289 | 6.316 | 6.263 | 6.360 | 1,526,329 | 6.3076 | 1.28% |
| 2013-05-13 | 0 | 14.08 | 14.02 | 14.10 | 14.00 | 14.38 | 692,000 | 9,763,430 | 14.109 | 6.236 | 6.209 | 6.245 | 6.200 | 6.369 | 1,562,455 | 6.2488 | -0.85% |
| 2013-05-10 | 0 | 14.20 | 14.10 | 14.20 | 13.98 | 14.20 | 285,000 | 4,006,260 | 14.057 | 6.289 | 6.245 | 6.289 | 6.192 | 6.289 | 643,497 | 6.2258 | 0.14% |
| 2013-05-09 | 0 | 14.18 | 14.10 | 14.20 | 13.88 | 14.20 | 1,154,000 | 16,280,750 | 14.108 | 6.280 | 6.245 | 6.289 | 6.147 | 6.289 | 2,605,597 | 6.2484 | 0.71% |
| 2013-05-08 | 0 | 14.08 | 14.02 | 14.08 | 13.90 | 14.18 | 610,000 | 8,557,940 | 14.029 | 6.236 | 6.209 | 6.236 | 6.156 | 6.280 | 1,377,309 | 6.2135 | -1.26% |
| 2013-05-07 | 0 | 14.26 | 14.24 | 14.26 | 14.02 | 14.36 | 799,000 | 11,307,600 | 14.152 | 6.316 | 6.307 | 6.316 | 6.209 | 6.360 | 1,804,049 | 6.2679 | 1.13% |
| 2013-05-06 | 0 | 14.10 | 14.10 | 14.12 | 13.98 | 14.14 | 297,000 | 4,176,040 | 14.061 | 6.245 | 6.245 | 6.254 | 6.192 | 6.263 | 670,591 | 6.2274 | 0.86% |
| 2013-05-03 | 0 | 13.98 | 13.92 | 13.98 | 13.84 | 14.06 | 635,000 | 8,832,770 | 13.910 | 6.192 | 6.165 | 6.192 | 6.130 | 6.227 | 1,433,756 | 6.1606 | 1.01% |
| 2013-05-02 | 0 | 13.84 | 13.78 | 13.86 | 13.58 | 13.90 | 704,000 | 9,702,450 | 13.782 | 6.130 | 6.103 | 6.138 | 6.014 | 6.156 | 1,589,550 | 6.1039 | 0.29% |
| 2013-04-30 | 0 | 13.80 | 13.76 | 13.80 | 13.52 | 13.94 | 666,000 | 9,212,070 | 13.832 | 6.112 | 6.094 | 6.112 | 5.988 | 6.174 | 1,503,750 | 6.1261 | 2.07% |
| 2013-04-29 | 0 | 13.52 | 13.50 | 13.62 | 13.50 | 14.24 | 1,461,000 | 20,136,280 | 13.783 | 5.988 | 5.979 | 6.032 | 5.979 | 6.307 | 3,298,768 | 6.1042 | -4.52% |
| 2013-04-26 | 0 | 14.16 | 14.14 | 14.18 | 14.00 | 14.42 | 799,000 | 11,347,460 | 14.202 | 6.271 | 6.263 | 6.280 | 6.200 | 6.387 | 1,804,049 | 6.2900 | -2.07% |
| 2013-04-25 | 0 | 14.46 | 14.40 | 14.48 | 14.26 | 14.66 | 554,500 | 8,022,700 | 14.468 | 6.404 | 6.378 | 6.413 | 6.316 | 6.493 | 1,251,996 | 6.4079 | 0.42% |
| 2013-04-24 | 0 | 14.40 | 14.32 | 14.44 | 14.30 | 14.72 | 579,000 | 8,373,740 | 14.462 | 6.378 | 6.342 | 6.395 | 6.333 | 6.519 | 1,307,315 | 6.4053 | -0.69% |
| 2013-04-23 | 0 | 14.50 | 14.40 | 14.56 | 14.32 | 14.66 | 444,000 | 6,420,330 | 14.460 | 6.422 | 6.378 | 6.449 | 6.342 | 6.493 | 1,002,500 | 6.4043 | -1.09% |
| 2013-04-22 | 0 | 14.66 | 14.56 | 14.66 | 14.32 | 14.66 | 773,000 | 11,211,760 | 14.504 | 6.493 | 6.449 | 6.493 | 6.342 | 6.493 | 1,745,344 | 6.4238 | 0.41% |
| 2013-04-19 | 0 | 14.60 | 14.54 | 14.60 | 14.44 | 14.78 | 1,163,000 | 17,041,020 | 14.653 | 6.466 | 6.440 | 6.466 | 6.395 | 6.546 | 2,625,918 | 6.4895 | -1.22% |
| 2013-04-18 | 0 | 14.78 | 14.72 | 14.78 | 14.30 | 14.80 | 778,000 | 11,446,420 | 14.713 | 6.546 | 6.519 | 6.546 | 6.333 | 6.555 | 1,756,633 | 6.5161 | 2.35% |
| 2013-04-17 | 0 | 14.44 | 14.40 | 14.44 | 14.40 | 14.80 | 696,000 | 10,158,450 | 14.595 | 6.395 | 6.378 | 6.395 | 6.378 | 6.555 | 1,571,487 | 6.4642 | -1.50% |
| 2013-04-16 | 0 | 14.66 | 14.64 | 14.76 | 14.50 | 14.98 | 1,610,000 | 23,759,156 | 14.757 | 6.493 | 6.484 | 6.537 | 6.422 | 6.635 | 3,635,192 | 6.5359 | -0.81% |
| 2013-04-15 | 0 | 14.78 | 14.74 | 14.86 | 14.20 | 14.84 | 2,218,000 | 32,219,520 | 14.526 | 6.546 | 6.528 | 6.581 | 6.289 | 6.573 | 5,007,985 | 6.4336 | 3.36% |
| 2013-04-12 | 0 | 14.30 | 14.10 | 14.30 | 14.06 | 14.70 | 4,713,000 | 67,368,072 | 14.294 | 6.333 | 6.245 | 6.333 | 6.227 | 6.511 | 10,641,405 | 6.3307 | -1.24% |
| 2013-04-11 | 0 | 14.48 | 14.46 | 14.54 | 14.42 | 15.16 | 1,419,000 | 21,045,520 | 14.831 | 6.413 | 6.404 | 6.440 | 6.387 | 6.714 | 3,203,937 | 6.5686 | -2.56% |
| 2013-04-10 | 0 | 14.86 | 14.82 | 14.90 | 14.82 | 15.82 | 2,577,658 | 38,748,896 | 15.033 | 6.581 | 6.564 | 6.599 | 6.564 | 7.007 | 5,820,051 | 6.6578 | -5.47% |
| 2013-04-09 | 0 | 15.72 | 15.68 | 15.70 | 15.24 | 15.78 | 3,349,000 | 52,241,900 | 15.599 | 6.962 | 6.945 | 6.953 | 6.750 | 6.989 | 7,561,652 | 6.9088 | 2.21% |
| 2013-04-08 | 0 | 15.38 | 15.34 | 15.38 | 14.70 | 15.40 | 5,331,043 | 80,721,551 | 15.142 | 6.812 | 6.794 | 6.812 | 6.511 | 6.821 | 12,036,874 | 6.7062 | 3.36% |
| 2013-04-05 | 0 | 14.88 | 14.82 | 14.84 | 14.62 | 15.20 | 6,723,000 | 100,676,569 | 14.975 | 6.590 | 6.564 | 6.573 | 6.475 | 6.732 | 15,179,750 | 6.6323 | 0.40% |
| 2013-04-03 | 0 | 14.82 | 14.74 | 14.82 | 14.10 | 14.96 | 1,574,000 | 23,209,620 | 14.746 | 6.564 | 6.528 | 6.564 | 6.245 | 6.626 | 3,553,909 | 6.5307 | 5.26% |
| 2013-04-02 | 0 | 14.08 | 14.14 | 14.18 | 13.80 | 14.38 | 860,800 | 12,125,898 | 14.087 | 6.236 | 6.263 | 6.280 | 6.112 | 6.369 | 1,943,586 | 6.2389 | 1.00% |
| 2013-03-28 | 0 | 13.94 | 13.90 | 13.96 | 13.72 | 14.02 | 1,176,000 | 16,355,730 | 13.908 | 6.174 | 6.156 | 6.183 | 6.076 | 6.209 | 2,655,271 | 6.1597 | 0.58% |
| 2013-03-27 | 0 | 13.86 | 13.86 | 13.96 | 13.36 | 14.04 | 1,134,000 | 15,786,360 | 13.921 | 6.138 | 6.138 | 6.183 | 5.917 | 6.218 | 2,560,440 | 6.1655 | 3.74% |
| 2013-03-26 | 0 | 13.36 | 13.22 | 13.36 | 13.10 | 13.64 | 738,000 | 9,762,520 | 13.228 | 5.917 | 5.855 | 5.917 | 5.802 | 6.041 | 1,666,318 | 5.8587 | -1.62% |
| 2013-03-25 | 0 | 13.58 | 13.54 | 13.58 | 13.20 | 14.00 | 118,000 | 1,618,540 | 13.716 | 6.014 | 5.997 | 6.014 | 5.846 | 6.200 | 266,430 | 6.0749 | -3.00% |
| 2013-03-22 | 0 | 14.00 | 13.98 | 14.00 | 13.70 | 14.00 | 378,012 | 5,240,304 | 13.863 | 6.200 | 6.192 | 6.200 | 6.068 | 6.200 | 853,507 | 6.1397 | 2.19% |
| 2013-03-21 | 0 | 13.70 | 13.70 | 13.72 | 13.66 | 13.90 | 346,000 | 4,778,200 | 13.810 | 6.068 | 6.068 | 6.076 | 6.050 | 6.156 | 781,228 | 6.1163 | 0.29% |
| 2013-03-20 | 0 | 13.66 | 13.66 | 13.68 | 13.50 | 13.76 | 1,094,000 | 14,984,140 | 13.697 | 6.050 | 6.050 | 6.059 | 5.979 | 6.094 | 2,470,124 | 6.0661 | -0.29% |
| 2013-03-19 | 0 | 13.70 | 13.64 | 13.66 | 13.44 | 13.82 | 509,000 | 6,986,640 | 13.726 | 6.068 | 6.041 | 6.050 | 5.952 | 6.121 | 1,149,263 | 6.0792 | 3.16% |
| 2013-03-18 | 0 | 13.28 | 13.20 | 13.28 | 13.10 | 13.52 | 128,909 | 1,702,984 | 13.211 | 5.882 | 5.846 | 5.882 | 5.802 | 5.988 | 291,061 | 5.8509 | -1.78% |
| 2013-03-15 | 0 | 13.52 | 13.40 | 13.50 | 13.40 | 14.14 | 1,710,500 | 23,405,461 | 13.683 | 5.988 | 5.935 | 5.979 | 5.935 | 6.263 | 3,862,110 | 6.0603 | -0.73% |
| 2013-03-14 | 0 | 13.62 | 13.50 | 13.62 | 12.80 | 13.74 | 839,300 | 11,079,886 | 13.201 | 6.032 | 5.979 | 6.032 | 5.669 | 6.085 | 1,895,042 | 5.8468 | 4.13% |
| 2013-03-13 | 0 | 13.08 | 13.08 | 13.20 | 12.94 | 14.00 | 743,000 | 9,873,120 | 13.288 | 5.793 | 5.793 | 5.846 | 5.731 | 6.200 | 1,677,607 | 5.8852 | -6.30% |
| 2013-03-12 | 0 | 13.96 | 13.94 | 13.98 | 13.90 | 14.26 | 964,000 | 13,585,790 | 14.093 | 6.183 | 6.174 | 6.192 | 6.156 | 6.316 | 2,176,600 | 6.2417 | -1.13% |
| 2013-03-11 | 0 | 14.12 | 14.04 | 14.12 | 13.90 | 14.16 | 292,000 | 4,107,690 | 14.067 | 6.254 | 6.218 | 6.254 | 6.156 | 6.271 | 659,302 | 6.2304 | 1.15% |
| 2013-03-08 | 0 | 13.96 | 13.94 | 13.96 | 13.84 | 14.02 | 384,500 | 5,376,340 | 13.983 | 6.183 | 6.174 | 6.183 | 6.130 | 6.209 | 868,156 | 6.1928 | 1.16% |
| 2013-03-07 | 0 | 13.80 | 13.78 | 13.80 | 13.72 | 14.00 | 326,000 | 4,505,553 | 13.821 | 6.112 | 6.103 | 6.112 | 6.076 | 6.200 | 736,070 | 6.1211 | -1.29% |
| 2013-03-06 | 0 | 13.98 | 13.92 | 14.00 | 13.82 | 14.00 | 653,000 | 9,082,040 | 13.908 | 6.192 | 6.165 | 6.200 | 6.121 | 6.200 | 1,474,398 | 6.1598 | 1.16% |
| 2013-03-05 | 0 | 13.82 | 13.82 | 13.88 | 13.64 | 13.94 | 481,000 | 6,658,360 | 13.843 | 6.121 | 6.121 | 6.147 | 6.041 | 6.174 | 1,086,042 | 6.1308 | 0.88% |
| 2013-03-04 | 0 | 13.70 | 13.60 | 13.70 | 13.40 | 13.70 | 512,000 | 6,963,080 | 13.600 | 6.068 | 6.023 | 6.068 | 5.935 | 6.068 | 1,156,036 | 6.0232 | 1.63% |
| 2013-03-01 | 0 | 13.48 | 13.48 | 13.50 | 13.12 | 13.80 | 1,007,475 | 13,607,783 | 13.507 | 5.970 | 5.970 | 5.979 | 5.811 | 6.112 | 2,274,761 | 5.9821 | 1.97% |
| 2013-02-28 | 0 | 13.22 | 13.22 | 13.28 | 13.02 | 13.30 | 616,610 | 8,128,125 | 13.182 | 5.855 | 5.855 | 5.882 | 5.766 | 5.890 | 1,392,234 | 5.8382 | 1.38% |
| 2013-02-27 | 0 | 13.04 | 13.04 | 13.14 | 12.96 | 13.40 | 554,700 | 7,256,290 | 13.081 | 5.775 | 5.775 | 5.820 | 5.740 | 5.935 | 1,252,448 | 5.7937 | 0.31% |
| 2013-02-26 | 0 | 13.00 | 12.90 | 13.00 | 12.90 | 13.56 | 872,636 | 11,541,652 | 13.226 | 5.758 | 5.713 | 5.758 | 5.713 | 6.006 | 1,970,310 | 5.8578 | -4.13% |
| 2013-02-25 | 0 | 13.56 | 13.56 | 13.60 | 13.54 | 13.94 | 321,000 | 4,400,290 | 13.708 | 6.006 | 6.006 | 6.023 | 5.997 | 6.174 | 724,781 | 6.0712 | -0.73% |
| 2013-02-22 | 0 | 13.66 | 13.60 | 13.62 | 13.32 | 14.26 | 1,004,000 | 13,778,250 | 13.723 | 6.050 | 6.023 | 6.032 | 5.899 | 6.316 | 2,266,915 | 6.0780 | -4.34% |
| 2013-02-21 | 0 | 14.28 | 14.22 | 14.30 | 14.10 | 14.60 | 1,131,107 | 16,174,562 | 14.300 | 6.325 | 6.298 | 6.333 | 6.245 | 6.466 | 2,553,908 | 6.3333 | -2.86% |
| 2013-02-20 | 0 | 14.70 | 14.70 | 14.72 | 14.60 | 15.04 | 2,046,700 | 30,106,520 | 14.710 | 6.511 | 6.511 | 6.519 | 6.466 | 6.661 | 4,621,210 | 6.5149 | 0.00% |
| 2013-02-19 | 0 | 14.70 | 14.64 | 14.70 | 14.66 | 14.72 | 1,399,000 | 20,564,360 | 14.699 | 6.511 | 6.484 | 6.511 | 6.493 | 6.519 | 3,158,779 | 6.5102 | -0.54% |
| 2013-02-18 | 0 | 14.78 | 14.68 | 14.78 | 14.60 | 14.78 | 255,000 | 3,755,680 | 14.728 | 6.546 | 6.502 | 6.546 | 6.466 | 6.546 | 575,760 | 6.5230 | -0.67% |
| 2013-02-15 | 0 | 14.88 | 14.72 | 14.90 | 14.60 | 14.90 | 1,142,000 | 16,790,150 | 14.702 | 6.590 | 6.519 | 6.599 | 6.466 | 6.599 | 2,578,503 | 6.5116 | 1.78% |
| 2013-02-14 | 0 | 14.62 | 14.62 | 14.66 | 14.38 | 14.78 | 679,000 | 9,916,660 | 14.605 | 6.475 | 6.475 | 6.493 | 6.369 | 6.546 | 1,533,103 | 6.4684 | 0.41% |
| 2013-02-08 | 0 | 14.56 | 14.50 | 14.58 | 14.46 | 14.70 | 1,577,000 | 22,905,120 | 14.524 | 6.449 | 6.422 | 6.457 | 6.404 | 6.511 | 3,560,682 | 6.4328 | 0.55% |
| 2013-02-07 | 0 | 14.48 | 14.44 | 14.50 | 14.38 | 14.58 | 811,000 | 11,753,060 | 14.492 | 6.413 | 6.395 | 6.422 | 6.369 | 6.457 | 1,831,143 | 6.4184 | -0.14% |
| 2013-02-06 | 0 | 14.50 | 14.44 | 14.50 | 14.10 | 14.50 | 490,190 | 6,977,367 | 14.234 | 6.422 | 6.395 | 6.422 | 6.245 | 6.422 | 1,106,792 | 6.3041 | 2.11% |
| 2013-02-05 | 0 | 14.20 | 14.20 | 14.28 | 14.10 | 14.40 | 1,125,000 | 15,951,080 | 14.179 | 6.289 | 6.289 | 6.325 | 6.245 | 6.378 | 2,540,119 | 6.2797 | -2.20% |
| 2013-02-04 | 0 | 14.52 | 14.50 | 14.52 | 14.20 | 14.56 | 3,052,750 | 44,238,345 | 14.491 | 6.431 | 6.422 | 6.431 | 6.289 | 6.449 | 6,892,754 | 6.4181 | 1.26% |
| 2013-02-01 | 0 | 14.34 | 14.32 | 14.38 | 14.14 | 14.80 | 680,000 | 9,731,910 | 14.312 | 6.351 | 6.342 | 6.369 | 6.263 | 6.555 | 1,535,361 | 6.3385 | 1.13% |
| 2013-01-31 | 0 | 14.18 | 14.08 | 14.16 | 13.92 | 14.36 | 1,493,000 | 21,149,725 | 14.166 | 6.280 | 6.236 | 6.271 | 6.165 | 6.360 | 3,371,020 | 6.2740 | 1.29% |
| 2013-01-30 | 0 | 14.00 | 13.98 | 14.02 | 13.86 | 14.02 | 1,020,000 | 14,252,660 | 13.973 | 6.200 | 6.192 | 6.209 | 6.138 | 6.209 | 2,303,041 | 6.1886 | 1.74% |
| 2013-01-29 | 0 | 13.76 | 13.76 | 13.84 | 13.60 | 14.00 | 480,000 | 6,582,820 | 13.714 | 6.094 | 6.094 | 6.130 | 6.023 | 6.200 | 1,083,784 | 6.0739 | -1.01% |
| 2013-01-28 | 0 | 13.90 | 13.90 | 14.00 | 13.80 | 14.24 | 505,000 | 7,039,090 | 13.939 | 6.156 | 6.156 | 6.200 | 6.112 | 6.307 | 1,140,231 | 6.1734 | -0.57% |
| 2013-01-25 | 0 | 13.98 | 13.90 | 13.98 | 13.58 | 13.98 | 1,435,000 | 19,595,360 | 13.655 | 6.192 | 6.156 | 6.192 | 6.014 | 6.192 | 3,240,063 | 6.0478 | 2.95% |
| 2013-01-24 | 0 | 13.58 | 13.50 | 13.62 | 13.46 | 13.72 | 487,000 | 6,608,300 | 13.569 | 6.014 | 5.979 | 6.032 | 5.961 | 6.076 | 1,099,589 | 6.0098 | -1.59% |
| 2013-01-23 | 0 | 13.80 | 13.78 | 13.80 | 13.62 | 14.00 | 388,000 | 5,357,320 | 13.808 | 6.112 | 6.103 | 6.112 | 6.032 | 6.200 | 876,059 | 6.1153 | -1.29% |
| 2013-01-22 | 0 | 13.98 | 13.92 | 14.00 | 13.62 | 14.18 | 603,000 | 8,372,900 | 13.885 | 6.192 | 6.165 | 6.200 | 6.032 | 6.280 | 1,361,504 | 6.1497 | -0.71% |
| 2013-01-21 | 0 | 14.08 | 14.08 | 14.10 | 13.88 | 14.10 | 370,000 | 5,179,040 | 13.997 | 6.236 | 6.236 | 6.245 | 6.147 | 6.245 | 835,417 | 6.1993 | 0.00% |
| 2013-01-18 | 0 | 14.08 | 14.02 | 14.14 | 13.80 | 14.36 | 545,000 | 7,657,660 | 14.051 | 6.236 | 6.209 | 6.263 | 6.112 | 6.360 | 1,230,546 | 6.2230 | -1.12% |
| 2013-01-17 | 0 | 14.24 | 14.06 | 14.24 | 13.78 | 14.40 | 1,654,850 | 23,278,335 | 14.067 | 6.307 | 6.227 | 6.307 | 6.103 | 6.378 | 3,736,458 | 6.2301 | -1.11% |
| 2013-01-16 | 0 | 14.40 | 14.36 | 14.40 | 13.70 | 14.84 | 2,658,400 | 38,087,592 | 14.327 | 6.378 | 6.360 | 6.378 | 6.068 | 6.573 | 6,002,357 | 6.3454 | 5.57% |
| 2013-01-15 | 0 | 13.64 | 13.62 | 13.64 | 13.38 | 13.68 | 911,000 | 12,328,790 | 13.533 | 6.041 | 6.032 | 6.041 | 5.926 | 6.059 | 2,056,932 | 5.9938 | 1.64% |
| 2013-01-14 | 0 | 13.42 | 13.34 | 13.44 | 13.00 | 13.46 | 380,000 | 5,060,520 | 13.317 | 5.944 | 5.908 | 5.952 | 5.758 | 5.961 | 857,996 | 5.8981 | 1.36% |
| 2013-01-11 | 0 | 13.24 | 13.18 | 13.30 | 13.16 | 13.70 | 960,000 | 12,760,450 | 13.292 | 5.864 | 5.837 | 5.890 | 5.828 | 6.068 | 2,167,568 | 5.8870 | -2.65% |
| 2013-01-10 | 0 | 13.60 | 13.64 | 13.66 | 13.28 | 13.66 | 1,017,000 | 13,698,750 | 13.470 | 6.023 | 6.041 | 6.050 | 5.882 | 6.050 | 2,296,267 | 5.9657 | 1.80% |
| 2013-01-09 | 0 | 13.36 | 13.28 | 13.44 | 13.18 | 13.50 | 567,112 | 7,575,279 | 13.358 | 5.917 | 5.882 | 5.952 | 5.837 | 5.979 | 1,280,473 | 5.9160 | 0.00% |
| 2013-01-08 | 0 | 13.36 | 13.26 | 13.40 | 13.26 | 13.78 | 893,000 | 12,046,303 | 13.490 | 5.917 | 5.873 | 5.935 | 5.873 | 6.103 | 2,016,290 | 5.9745 | -0.89% |
| 2013-01-07 | 0 | 13.48 | 13.48 | 13.50 | 13.30 | 13.60 | 2,628,000 | 35,144,427 | 13.373 | 5.970 | 5.970 | 5.979 | 5.890 | 6.023 | 5,933,718 | 5.9228 | 5.15% |
| 2013-01-04 | 0 | 12.82 | 12.82 | 12.88 | 12.72 | 13.24 | 1,148,000 | 14,772,330 | 12.868 | 5.678 | 5.678 | 5.704 | 5.634 | 5.864 | 2,592,050 | 5.6991 | -3.61% |
| 2013-01-03 | 0 | 13.30 | 13.30 | 13.34 | 13.18 | 13.68 | 290,000 | 3,897,040 | 13.438 | 5.890 | 5.890 | 5.908 | 5.837 | 6.059 | 654,786 | 5.9516 | -0.30% |
| 2013-01-02 | 0 | 13.34 | 13.34 | 13.40 | 13.18 | 13.50 | 709,000 | 9,485,920 | 13.379 | 5.908 | 5.908 | 5.935 | 5.837 | 5.979 | 1,600,839 | 5.9256 | 1.83% |
| 2012-12-31 | 0 | 13.10 | 13.04 | 13.10 | 12.98 | 13.18 | 299,000 | 3,924,980 | 13.127 | 5.802 | 5.775 | 5.802 | 5.749 | 5.837 | 675,107 | 5.8139 | 0.92% |
| 2012-12-28 | 0 | 12.98 | 12.96 | 12.98 | 12.76 | 13.02 | 1,590,000 | 20,559,880 | 12.931 | 5.749 | 5.740 | 5.749 | 5.651 | 5.766 | 3,590,035 | 5.7269 | 2.53% |
| 2012-12-27 | 0 | 12.66 | 12.62 | 12.70 | 12.46 | 13.00 | 1,063,000 | 13,514,400 | 12.713 | 5.607 | 5.589 | 5.625 | 5.518 | 5.758 | 2,400,130 | 5.6307 | 0.00% |
| 2012-12-24 | 0 | 12.66 | 12.66 | 12.74 | 12.66 | 12.78 | 109,000 | 1,388,320 | 12.737 | 5.607 | 5.607 | 5.642 | 5.607 | 5.660 | 246,109 | 5.6411 | -0.94% |
| 2012-12-21 | 0 | 12.78 | 12.74 | 12.78 | 12.40 | 12.86 | 1,067,588 | 13,639,615 | 12.776 | 5.660 | 5.642 | 5.660 | 5.492 | 5.696 | 2,410,489 | 5.6584 | 0.16% |
| 2012-12-20 | 0 | 12.76 | 12.74 | 12.76 | 12.32 | 12.76 | 1,129,000 | 14,072,960 | 12.465 | 5.651 | 5.642 | 5.651 | 5.456 | 5.651 | 2,549,150 | 5.5206 | 0.79% |
| 2012-12-19 | 0 | 12.66 | 12.66 | 12.74 | 12.64 | 12.90 | 310,080 | 3,950,750 | 12.741 | 5.607 | 5.607 | 5.642 | 5.598 | 5.713 | 700,124 | 5.6429 | -1.56% |
| 2012-12-18 | 0 | 12.86 | 12.86 | 12.90 | 12.80 | 12.88 | 418,000 | 5,359,200 | 12.821 | 5.696 | 5.696 | 5.713 | 5.669 | 5.704 | 943,795 | 5.6784 | -0.46% |
| 2012-12-17 | 0 | 12.92 | 12.90 | 12.98 | 12.76 | 12.96 | 403,000 | 5,194,920 | 12.891 | 5.722 | 5.713 | 5.749 | 5.651 | 5.740 | 909,927 | 5.7092 | 0.00% |
| 2012-12-14 | 0 | 12.92 | 12.92 | 12.98 | 12.52 | 12.98 | 1,024,000 | 13,149,020 | 12.841 | 5.722 | 5.722 | 5.749 | 5.545 | 5.749 | 2,312,073 | 5.6871 | 2.38% |
| 2012-12-13 | 0 | 12.62 | 12.62 | 12.72 | 12.60 | 12.92 | 585,500 | 7,435,850 | 12.700 | 5.589 | 5.589 | 5.634 | 5.580 | 5.722 | 1,321,991 | 5.6247 | -1.25% |
| 2012-12-12 | 0 | 12.78 | 12.72 | 12.80 | 12.44 | 13.00 | 1,674,000 | 21,500,380 | 12.844 | 5.660 | 5.634 | 5.669 | 5.510 | 5.758 | 3,779,697 | 5.6884 | 2.24% |
| 2012-12-11 | 0 | 12.50 | 12.44 | 12.54 | 12.36 | 12.56 | 534,000 | 6,665,320 | 12.482 | 5.536 | 5.510 | 5.554 | 5.474 | 5.563 | 1,205,710 | 5.5281 | -0.48% |
| 2012-12-10 | 0 | 12.56 | 12.48 | 12.56 | 12.10 | 12.68 | 2,259,000 | 28,151,297 | 12.462 | 5.563 | 5.527 | 5.563 | 5.359 | 5.616 | 5,100,559 | 5.5193 | 3.29% |
| 2012-12-07 | 0 | 12.16 | 12.10 | 12.16 | 11.74 | 12.22 | 1,564,000 | 18,699,370 | 11.956 | 5.386 | 5.359 | 5.386 | 5.200 | 5.412 | 3,531,330 | 5.2953 | 2.88% |
| 2012-12-06 | 0 | 11.82 | 11.82 | 11.84 | 11.60 | 11.84 | 506,000 | 5,939,290 | 11.738 | 5.235 | 5.235 | 5.244 | 5.138 | 5.244 | 1,142,489 | 5.1986 | 0.51% |
| 2012-12-05 | 0 | 11.76 | 11.72 | 11.74 | 11.30 | 11.78 | 347,715 | 4,043,404 | 11.629 | 5.208 | 5.191 | 5.200 | 5.005 | 5.217 | 785,100 | 5.1502 | 3.70% |
| 2012-12-04 | 0 | 11.34 | 11.32 | 11.38 | 11.26 | 11.52 | 319,000 | 3,621,600 | 11.353 | 5.022 | 5.014 | 5.040 | 4.987 | 5.102 | 720,265 | 5.0282 | -0.53% |
| 2012-12-03 | 0 | 11.40 | 11.38 | 11.40 | 11.28 | 11.64 | 1,440,000 | 16,622,217 | 11.543 | 5.049 | 5.040 | 5.049 | 4.996 | 5.155 | 3,251,352 | 5.1124 | -2.23% |
| 2012-11-30 | 0 | 11.66 | 11.54 | 11.66 | 11.52 | 11.84 | 594,000 | 6,910,120 | 11.633 | 5.164 | 5.111 | 5.164 | 5.102 | 5.244 | 1,341,183 | 5.1523 | -0.51% |
| 2012-11-29 | 0 | 11.72 | 11.72 | 11.78 | 11.62 | 11.80 | 552,000 | 6,471,960 | 11.725 | 5.191 | 5.191 | 5.217 | 5.146 | 5.226 | 1,246,352 | 5.1927 | -0.17% |
| 2012-11-28 | 0 | 11.74 | 11.72 | 11.80 | 11.66 | 11.86 | 499,000 | 5,875,340 | 11.774 | 5.200 | 5.191 | 5.226 | 5.164 | 5.253 | 1,126,684 | 5.2147 | -0.34% |
| 2012-11-27 | 0 | 11.78 | 11.80 | 11.82 | 11.64 | 12.06 | 678,000 | 8,019,750 | 11.829 | 5.217 | 5.226 | 5.235 | 5.155 | 5.341 | 1,530,845 | 5.2388 | -0.67% |
| 2012-11-26 | 0 | 11.86 | 11.82 | 11.86 | 11.80 | 11.96 | 155,000 | 1,837,270 | 11.853 | 5.253 | 5.235 | 5.253 | 5.226 | 5.297 | 349,972 | 5.2498 | 0.34% |
| 2012-11-23 | 0 | 11.82 | 11.80 | 11.88 | 11.68 | 11.86 | 997,000 | 11,742,543 | 11.778 | 5.235 | 5.226 | 5.262 | 5.173 | 5.253 | 2,251,110 | 5.2163 | 0.34% |
| 2012-11-22 | 0 | 11.78 | 11.76 | 11.78 | 11.64 | 11.90 | 104,000 | 1,225,390 | 11.783 | 5.217 | 5.208 | 5.217 | 5.155 | 5.270 | 234,820 | 5.2184 | 0.00% |
| 2012-11-21 | 0 | 11.78 | 11.72 | 11.78 | 11.66 | 11.84 | 1,038,000 | 12,177,900 | 11.732 | 5.217 | 5.191 | 5.217 | 5.164 | 5.244 | 2,343,683 | 5.1961 | -2.16% |
| 2012-11-20 | 0 | 12.04 | 11.98 | 12.04 | 11.80 | 12.08 | 883,628 | 10,578,270 | 11.971 | 5.332 | 5.306 | 5.332 | 5.226 | 5.350 | 1,995,129 | 5.3020 | 1.01% |
| 2012-11-19 | 0 | 11.92 | 11.92 | 11.94 | 11.62 | 12.06 | 989,000 | 11,750,820 | 11.882 | 5.279 | 5.279 | 5.288 | 5.146 | 5.341 | 2,233,047 | 5.2622 | 0.00% |
| 2012-11-16 | 0 | 11.92 | 11.88 | 11.92 | 11.64 | 12.00 | 1,004,000 | 11,914,390 | 11.867 | 5.279 | 5.262 | 5.279 | 5.155 | 5.315 | 2,266,915 | 5.2558 | 1.19% |
| 2012-11-15 | 0 | 11.78 | 11.82 | 11.84 | 11.46 | 11.84 | 1,412,000 | 16,398,047 | 11.613 | 5.217 | 5.235 | 5.244 | 5.076 | 5.244 | 3,188,131 | 5.1435 | 1.03% |
| 2012-11-14 | 0 | 11.66 | 11.58 | 11.66 | 11.42 | 11.68 | 912,000 | 10,496,960 | 11.510 | 5.164 | 5.129 | 5.164 | 5.058 | 5.173 | 2,059,190 | 5.0976 | 1.22% |
| 2012-11-13 | 0 | 11.52 | 11.50 | 11.52 | 11.44 | 11.70 | 567,000 | 6,531,600 | 11.520 | 5.102 | 5.093 | 5.102 | 5.067 | 5.182 | 1,280,220 | 5.1019 | -0.69% |
| 2012-11-12 | 0 | 11.60 | 11.50 | 11.60 | 11.48 | 11.90 | 241,000 | 2,798,140 | 11.611 | 5.138 | 5.093 | 5.138 | 5.084 | 5.270 | 544,150 | 5.1422 | -1.36% |
| 2012-11-09 | 0 | 11.76 | 11.76 | 11.78 | 11.68 | 11.96 | 914,000 | 10,775,799 | 11.790 | 5.208 | 5.208 | 5.217 | 5.173 | 5.297 | 2,063,705 | 5.2216 | 0.86% |
| 2012-11-08 | 0 | 11.66 | 11.64 | 11.70 | 11.60 | 12.08 | 2,250,500 | 26,526,110 | 11.787 | 5.164 | 5.155 | 5.182 | 5.138 | 5.350 | 5,081,367 | 5.2203 | -3.64% |
| 2012-11-07 | 0 | 12.10 | 12.06 | 12.08 | 12.04 | 12.42 | 1,741,000 | 21,322,596 | 12.247 | 5.359 | 5.341 | 5.350 | 5.332 | 5.501 | 3,930,975 | 5.4243 | -1.47% |
| 2012-11-06 | 0 | 12.28 | 12.18 | 12.30 | 12.04 | 12.60 | 2,422,000 | 29,769,447 | 12.291 | 5.439 | 5.394 | 5.448 | 5.332 | 5.580 | 5,468,594 | 5.4437 | 0.66% |
| 2012-11-05 | 0 | 12.20 | 12.18 | 12.22 | 12.12 | 12.30 | 484,000 | 5,907,140 | 12.205 | 5.403 | 5.394 | 5.412 | 5.368 | 5.448 | 1,092,816 | 5.4054 | -2.40% |
| 2012-11-02 | 0 | 12.50 | 12.44 | 12.50 | 12.22 | 12.60 | 424,000 | 5,295,180 | 12.489 | 5.536 | 5.510 | 5.536 | 5.412 | 5.580 | 957,343 | 5.5311 | -0.48% |
| 2012-11-01 | 0 | 12.56 | 12.44 | 12.58 | 12.02 | 12.60 | 1,032,218 | 12,714,969 | 12.318 | 5.563 | 5.510 | 5.572 | 5.324 | 5.580 | 2,330,628 | 5.4556 | 1.29% |
| 2012-10-31 | 0 | 12.40 | 12.26 | 12.40 | 11.98 | 12.46 | 357,048 | 4,361,873 | 12.216 | 5.492 | 5.430 | 5.492 | 5.306 | 5.518 | 806,173 | 5.4106 | 2.99% |
| 2012-10-30 | 0 | 12.04 | 12.00 | 12.02 | 12.00 | 12.12 | 591,000 | 7,107,840 | 12.027 | 5.332 | 5.315 | 5.324 | 5.315 | 5.368 | 1,334,409 | 5.3266 | -1.15% |
| 2012-10-29 | 0 | 12.18 | 12.16 | 12.18 | 12.08 | 12.20 | 526,000 | 6,381,620 | 12.132 | 5.394 | 5.386 | 5.394 | 5.350 | 5.403 | 1,187,647 | 5.3733 | -0.16% |
| 2012-10-26 | 0 | 12.20 | 12.16 | 12.20 | 11.88 | 12.44 | 1,418,000 | 17,074,428 | 12.041 | 5.403 | 5.386 | 5.403 | 5.262 | 5.510 | 3,201,679 | 5.3330 | -0.33% |
| 2012-10-25 | 0 | 12.24 | 12.26 | 12.28 | 12.16 | 12.74 | 2,234,000 | 27,579,308 | 12.345 | 5.421 | 5.430 | 5.439 | 5.386 | 5.642 | 5,044,112 | 5.4676 | -2.08% |
| 2012-10-24 | 0 | 12.50 | 12.50 | 12.52 | 11.80 | 12.52 | 6,830,000 | 83,917,940 | 12.287 | 5.536 | 5.536 | 5.545 | 5.226 | 5.545 | 15,421,344 | 5.4417 | 5.40% |
| 2012-10-22 | 0 | 11.86 | 11.86 | 11.88 | 10.84 | 11.92 | 6,381,000 | 74,053,570 | 11.605 | 5.253 | 5.253 | 5.262 | 4.801 | 5.279 | 14,407,554 | 5.1399 | 8.01% |
| 2012-10-19 | 0 | 10.98 | 10.96 | 11.00 | 10.86 | 11.10 | 2,356,000 | 25,913,857 | 10.999 | 4.863 | 4.854 | 4.872 | 4.810 | 4.916 | 5,319,573 | 4.8714 | 1.29% |
| 2012-10-18 | 0 | 10.84 | 10.80 | 10.84 | 10.70 | 11.10 | 1,162,000 | 12,588,820 | 10.834 | 4.801 | 4.783 | 4.801 | 4.739 | 4.916 | 2,623,661 | 4.7982 | -1.63% |
| 2012-10-17 | 0 | 11.02 | 11.00 | 11.02 | 10.86 | 11.16 | 1,111,000 | 12,187,520 | 10.970 | 4.881 | 4.872 | 4.881 | 4.810 | 4.943 | 2,508,508 | 4.8585 | 1.47% |
| 2012-10-16 | 0 | 10.86 | 10.74 | 10.86 | 10.66 | 10.88 | 2,087,000 | 22,446,220 | 10.755 | 4.810 | 4.757 | 4.810 | 4.721 | 4.819 | 4,712,203 | 4.7634 | 0.93% |
| 2012-10-15 | 0 | 10.76 | 10.72 | 10.76 | 10.66 | 10.90 | 2,622,000 | 28,182,610 | 10.749 | 4.766 | 4.748 | 4.766 | 4.721 | 4.828 | 5,920,170 | 4.7604 | -0.05% |
| 2012-10-12 | 0 | 10.90 | 10.88 | 10.90 | 10.88 | 11.10 | 2,789,000 | 30,514,000 | 10.941 | 4.768 | 4.759 | 4.768 | 4.759 | 4.855 | 6,375,853 | 4.7859 | 0.00% |
| 2012-10-11 | 0 | 10.90 | 10.88 | 10.90 | 10.82 | 10.96 | 3,937,000 | 42,923,320 | 10.903 | 4.768 | 4.759 | 4.768 | 4.733 | 4.794 | 9,000,263 | 4.7691 | -0.73% |
| 2012-10-10 | 0 | 10.98 | 10.96 | 10.98 | 10.98 | 11.08 | 347,000 | 3,822,250 | 11.015 | 4.803 | 4.794 | 4.803 | 4.803 | 4.847 | 793,267 | 4.8184 | -1.08% |
| 2012-10-09 | 0 | 11.10 | 11.06 | 11.10 | 11.02 | 11.14 | 2,002,000 | 22,216,100 | 11.097 | 4.855 | 4.838 | 4.855 | 4.820 | 4.873 | 4,576,715 | 4.8542 | 1.09% |
| 2012-10-08 | 0 | 10.98 | 10.96 | 10.98 | 10.94 | 11.40 | 619,000 | 6,841,820 | 11.053 | 4.803 | 4.794 | 4.803 | 4.786 | 4.987 | 1,415,078 | 4.8349 | -2.49% |
| 2012-10-05 | 0 | 11.26 | 11.20 | 11.26 | 10.94 | 11.26 | 975,000 | 10,787,930 | 11.065 | 4.925 | 4.899 | 4.925 | 4.786 | 4.925 | 2,228,920 | 4.8400 | 2.93% |
| 2012-10-04 | 0 | 10.94 | 10.94 | 10.96 | 10.90 | 11.02 | 385,000 | 4,208,940 | 10.932 | 4.786 | 4.786 | 4.794 | 4.768 | 4.820 | 880,137 | 4.7821 | -0.55% |
| 2012-10-03 | 0 | 11.00 | 10.96 | 11.02 | 10.94 | 11.26 | 646,000 | 7,140,380 | 11.053 | 4.812 | 4.794 | 4.820 | 4.786 | 4.925 | 1,476,802 | 4.8350 | -1.43% |
| 2012-09-28 | 0 | 11.16 | 11.10 | 11.14 | 10.92 | 11.16 | 273,000 | 3,009,560 | 11.024 | 4.882 | 4.855 | 4.873 | 4.777 | 4.882 | 624,097 | 4.8223 | 2.20% |
| 2012-09-27 | 0 | 10.92 | 10.90 | 10.92 | 10.88 | 11.00 | 470,000 | 5,133,260 | 10.922 | 4.777 | 4.768 | 4.777 | 4.759 | 4.812 | 1,074,454 | 4.7776 | -0.36% |
| 2012-09-26 | 0 | 10.96 | 10.90 | 10.94 | 10.86 | 11.02 | 851,000 | 9,300,640 | 10.929 | 4.794 | 4.768 | 4.786 | 4.751 | 4.820 | 1,945,447 | 4.7807 | -0.36% |
| 2012-09-25 | 0 | 11.00 | 10.98 | 11.00 | 10.96 | 11.14 | 784,000 | 8,624,780 | 11.001 | 4.812 | 4.803 | 4.812 | 4.794 | 4.873 | 1,792,280 | 4.8122 | 0.18% |
| 2012-09-24 | 0 | 10.98 | 10.96 | 10.98 | 10.92 | 11.00 | 566,000 | 6,214,820 | 10.980 | 4.803 | 4.794 | 4.803 | 4.777 | 4.812 | 1,293,916 | 4.8031 | -0.18% |
| 2012-09-21 | 0 | 11.00 | 10.92 | 11.00 | 10.92 | 11.10 | 650,000 | 7,142,160 | 10.988 | 4.812 | 4.777 | 4.812 | 4.777 | 4.855 | 1,485,946 | 4.8065 | 0.00% |
| 2012-09-20 | 0 | 11.00 | 10.94 | 11.00 | 10.94 | 11.10 | 1,726,380 | 18,993,922 | 11.002 | 4.812 | 4.786 | 4.812 | 4.786 | 4.855 | 3,946,628 | 4.8127 | -0.36% |
| 2012-09-19 | 0 | 11.04 | 11.04 | 11.08 | 11.00 | 11.10 | 803,800 | 8,894,480 | 11.066 | 4.829 | 4.829 | 4.847 | 4.812 | 4.855 | 1,837,544 | 4.8404 | 0.00% |
| 2012-09-18 | 0 | 11.04 | 11.00 | 11.04 | 11.00 | 11.10 | 509,000 | 5,610,700 | 11.023 | 4.829 | 4.812 | 4.829 | 4.812 | 4.855 | 1,163,610 | 4.8218 | 0.36% |
| 2012-09-17 | 0 | 11.00 | 10.98 | 11.00 | 10.94 | 11.14 | 1,536,000 | 16,900,910 | 11.003 | 4.812 | 4.803 | 4.812 | 4.786 | 4.873 | 3,511,406 | 4.8131 | -0.54% |
| 2012-09-14 | 0 | 11.06 | 11.04 | 11.06 | 11.02 | 11.22 | 1,031,000 | 11,442,910 | 11.099 | 4.838 | 4.829 | 4.838 | 4.820 | 4.908 | 2,356,940 | 4.8550 | 0.00% |
| 2012-09-13 | 0 | 11.06 | 11.04 | 11.06 | 11.00 | 11.12 | 518,000 | 5,738,660 | 11.078 | 4.838 | 4.829 | 4.838 | 4.812 | 4.864 | 1,184,185 | 4.8461 | 0.00% |
| 2012-09-12 | 0 | 11.06 | 11.04 | 11.06 | 10.98 | 11.18 | 806,000 | 8,917,060 | 11.063 | 4.838 | 4.829 | 4.838 | 4.803 | 4.890 | 1,842,573 | 4.8395 | 0.55% |
| 2012-09-11 | 0 | 11.00 | 11.00 | 11.08 | 10.94 | 11.08 | 1,074,000 | 11,817,920 | 11.004 | 4.812 | 4.812 | 4.847 | 4.786 | 4.847 | 2,455,241 | 4.8133 | 0.00% |
| 2012-09-10 | 0 | 11.00 | 10.98 | 11.02 | 10.96 | 11.16 | 837,000 | 9,217,480 | 11.013 | 4.812 | 4.803 | 4.820 | 4.794 | 4.882 | 1,913,442 | 4.8172 | -0.18% |
| 2012-09-07 | 0 | 11.02 | 11.00 | 11.02 | 10.96 | 11.10 | 2,571,000 | 28,296,930 | 11.006 | 4.820 | 4.812 | 4.820 | 4.794 | 4.855 | 5,877,489 | 4.8145 | 0.18% |
| 2012-09-06 | 0 | 11.00 | 10.98 | 11.00 | 10.86 | 11.04 | 1,536,000 | 16,888,560 | 10.995 | 4.812 | 4.803 | 4.812 | 4.751 | 4.829 | 3,511,406 | 4.8096 | -0.54% |
| 2012-09-05 | 0 | 11.06 | 11.04 | 11.06 | 10.76 | 11.26 | 1,536,000 | 16,894,510 | 10.999 | 4.838 | 4.829 | 4.838 | 4.707 | 4.925 | 3,511,406 | 4.8113 | -1.95% |
| 2012-09-04 | 0 | 11.28 | 11.26 | 11.28 | 11.26 | 11.92 | 843,455 | 9,748,246 | 11.558 | 4.934 | 4.925 | 4.934 | 4.925 | 5.214 | 1,928,198 | 5.0556 | -3.09% |
| 2012-09-03 | 0 | 11.64 | 11.62 | 11.66 | 11.24 | 11.66 | 198,000 | 2,260,360 | 11.416 | 5.092 | 5.083 | 5.100 | 4.917 | 5.100 | 452,642 | 4.9937 | -0.34% |
| 2012-08-31 | 0 | 11.68 | 11.64 | 11.68 | 11.60 | 12.08 | 1,002,499 | 11,724,818 | 11.696 | 5.109 | 5.092 | 5.109 | 5.074 | 5.284 | 2,291,784 | 5.1160 | -1.85% |
| 2012-08-30 | 0 | 11.90 | 11.90 | 11.94 | 11.74 | 12.28 | 370,100 | 4,482,015 | 12.110 | 5.205 | 5.205 | 5.223 | 5.135 | 5.372 | 846,075 | 5.2974 | -3.09% |
| 2012-08-29 | 0 | 12.28 | 12.26 | 12.32 | 12.26 | 12.86 | 370,000 | 4,575,700 | 12.367 | 5.372 | 5.363 | 5.389 | 5.363 | 5.625 | 845,846 | 5.4096 | -1.76% |
| 2012-08-28 | 0 | 12.50 | 12.46 | 12.50 | 11.64 | 12.50 | 1,129,000 | 13,888,360 | 12.301 | 5.468 | 5.450 | 5.468 | 5.092 | 5.468 | 2,580,975 | 5.3811 | 7.02% |
| 2012-08-27 | 0 | 11.68 | 11.68 | 11.70 | 11.62 | 11.96 | 100,000 | 1,178,480 | 11.785 | 5.109 | 5.109 | 5.118 | 5.083 | 5.232 | 228,607 | 5.1550 | -0.85% |
| 2012-08-24 | 0 | 11.78 | 11.78 | 11.88 | 11.64 | 11.90 | 50,000 | 591,200 | 11.824 | 5.153 | 5.153 | 5.197 | 5.092 | 5.205 | 114,304 | 5.1722 | -0.67% |
| 2012-08-23 | 0 | 11.86 | 11.84 | 11.86 | 11.70 | 11.94 | 231,000 | 2,725,470 | 11.799 | 5.188 | 5.179 | 5.188 | 5.118 | 5.223 | 528,082 | 5.1611 | 1.37% |
| 2012-08-22 | 0 | 11.70 | 11.66 | 11.70 | 11.66 | 11.78 | 101,000 | 1,180,040 | 11.684 | 5.118 | 5.100 | 5.118 | 5.100 | 5.153 | 230,893 | 5.1108 | 0.00% |
| 2012-08-21 | 0 | 11.70 | 11.68 | 11.70 | 11.68 | 11.78 | 97,000 | 1,135,700 | 11.708 | 5.118 | 5.109 | 5.118 | 5.109 | 5.153 | 221,749 | 5.1216 | 0.00% |
| 2012-08-20 | 0 | 11.70 | 11.68 | 11.70 | 11.56 | 11.80 | 243,000 | 2,850,700 | 11.731 | 5.118 | 5.109 | 5.118 | 5.057 | 5.162 | 555,515 | 5.1316 | 1.21% |
| 2012-08-17 | 0 | 11.56 | 11.56 | 11.64 | 11.48 | 11.76 | 433,000 | 5,015,600 | 11.583 | 5.057 | 5.057 | 5.092 | 5.022 | 5.144 | 989,869 | 5.0669 | -0.34% |
| 2012-08-16 | 0 | 11.60 | 11.60 | 11.64 | 11.52 | 11.80 | 517,000 | 6,001,620 | 11.609 | 5.074 | 5.074 | 5.092 | 5.039 | 5.162 | 1,181,899 | 5.0779 | 0.69% |
| 2012-08-15 | 0 | 11.52 | 11.50 | 11.56 | 11.42 | 11.58 | 73,000 | 840,180 | 11.509 | 5.039 | 5.030 | 5.057 | 4.995 | 5.065 | 166,883 | 5.0345 | -0.17% |
| 2012-08-14 | 0 | 11.54 | 11.54 | 11.58 | 11.48 | 11.60 | 131,800 | 1,519,785 | 11.531 | 5.048 | 5.048 | 5.065 | 5.022 | 5.074 | 301,304 | 5.0440 | -0.52% |
| 2012-08-13 | 0 | 11.60 | 11.52 | 11.62 | 11.32 | 11.66 | 258,000 | 2,983,760 | 11.565 | 5.074 | 5.039 | 5.083 | 4.952 | 5.100 | 589,806 | 5.0589 | 1.58% |
| 2012-08-10 | 0 | 11.42 | 11.32 | 11.48 | 11.32 | 11.64 | 312,000 | 3,591,380 | 11.511 | 4.995 | 4.952 | 5.022 | 4.952 | 5.092 | 713,254 | 5.0352 | -0.70% |
| 2012-08-09 | 0 | 11.50 | 11.50 | 11.54 | 11.40 | 11.78 | 294,000 | 3,398,460 | 11.559 | 5.030 | 5.030 | 5.048 | 4.987 | 5.153 | 672,105 | 5.0564 | 0.00% |
| 2012-08-08 | 0 | 11.50 | 11.46 | 11.50 | 11.38 | 11.70 | 558,000 | 6,442,210 | 11.545 | 5.030 | 5.013 | 5.030 | 4.978 | 5.118 | 1,275,628 | 5.0502 | 1.95% |
| 2012-08-07 | 0 | 11.28 | 11.24 | 11.34 | 11.10 | 11.34 | 663,000 | 7,437,950 | 11.219 | 4.934 | 4.917 | 4.960 | 4.855 | 4.960 | 1,515,665 | 4.9074 | 0.53% |
| 2012-08-06 | 0 | 11.22 | 11.22 | 11.26 | 11.20 | 11.36 | 159,000 | 1,798,320 | 11.310 | 4.908 | 4.908 | 4.925 | 4.899 | 4.969 | 363,485 | 4.9474 | 0.54% |
| 2012-08-03 | 0 | 11.16 | 11.12 | 11.16 | 11.08 | 11.18 | 315,500 | 3,512,230 | 11.132 | 4.882 | 4.864 | 4.882 | 4.847 | 4.890 | 721,256 | 4.8696 | 0.18% |
| 2012-08-02 | 0 | 11.14 | 11.12 | 11.14 | 11.04 | 11.22 | 678,000 | 7,546,920 | 11.131 | 4.873 | 4.864 | 4.873 | 4.829 | 4.908 | 1,549,956 | 4.8691 | -0.18% |
| 2012-08-01 | 0 | 11.16 | 11.14 | 11.16 | 11.00 | 11.20 | 968,000 | 10,766,420 | 11.122 | 4.882 | 4.873 | 4.882 | 4.812 | 4.899 | 2,212,917 | 4.8653 | 1.27% |
| 2012-07-31 | 0 | 11.02 | 11.00 | 11.06 | 10.94 | 11.16 | 583,000 | 6,418,760 | 11.010 | 4.820 | 4.812 | 4.838 | 4.786 | 4.882 | 1,332,780 | 4.8161 | 1.10% |
| 2012-07-30 | 0 | 10.90 | 10.90 | 10.98 | 10.88 | 11.00 | 502,000 | 5,476,816 | 10.910 | 4.768 | 4.768 | 4.803 | 4.759 | 4.812 | 1,147,608 | 4.7724 | 0.55% |
| 2012-07-27 | 0 | 10.84 | 10.80 | 10.84 | 10.80 | 11.06 | 464,000 | 5,064,600 | 10.915 | 4.742 | 4.724 | 4.742 | 4.724 | 4.838 | 1,060,737 | 4.7746 | -0.55% |
| 2012-07-26 | 0 | 10.90 | 10.88 | 10.90 | 10.76 | 10.96 | 527,000 | 5,716,360 | 10.847 | 4.768 | 4.759 | 4.768 | 4.707 | 4.794 | 1,204,760 | 4.7448 | 0.93% |
| 2012-07-25 | 0 | 10.80 | 10.78 | 10.88 | 10.60 | 10.88 | 742,000 | 7,995,010 | 10.775 | 4.724 | 4.716 | 4.759 | 4.637 | 4.759 | 1,696,265 | 4.7133 | 1.12% |
| 2012-07-24 | 0 | 10.68 | 10.60 | 10.68 | 10.56 | 11.30 | 683,000 | 7,475,000 | 10.944 | 4.672 | 4.637 | 4.672 | 4.619 | 4.943 | 1,561,387 | 4.7874 | -3.78% |
| 2012-07-23 | 0 | 11.10 | 11.10 | 11.14 | 10.98 | 11.60 | 1,418,000 | 15,826,620 | 11.161 | 4.855 | 4.855 | 4.873 | 4.803 | 5.074 | 3,241,649 | 4.8823 | -4.31% |
| 2012-07-20 | 0 | 11.60 | 11.58 | 11.60 | 11.20 | 11.80 | 2,305,000 | 26,829,670 | 11.640 | 5.074 | 5.065 | 5.074 | 4.899 | 5.162 | 5,269,394 | 5.0916 | 3.57% |
| 2012-07-19 | 0 | 11.20 | 11.18 | 11.28 | 11.12 | 11.58 | 1,131,000 | 12,795,220 | 11.313 | 4.899 | 4.890 | 4.934 | 4.864 | 5.065 | 2,585,547 | 4.9487 | -1.41% |
| 2012-07-18 | 0 | 11.36 | 11.28 | 11.36 | 11.24 | 11.58 | 930,000 | 10,609,400 | 11.408 | 4.969 | 4.934 | 4.969 | 4.917 | 5.065 | 2,126,046 | 4.9902 | -2.91% |
| 2012-07-17 | 0 | 11.70 | 11.66 | 11.74 | 11.64 | 12.00 | 517,840 | 6,146,852 | 11.870 | 5.118 | 5.100 | 5.135 | 5.092 | 5.249 | 1,183,819 | 5.1924 | -2.01% |
| 2012-07-16 | 0 | 11.94 | 11.92 | 11.94 | 11.92 | 12.20 | 903,000 | 10,929,540 | 12.104 | 5.223 | 5.214 | 5.223 | 5.214 | 5.337 | 2,064,322 | 5.2945 | -1.97% |
| 2012-07-13 | 0 | 12.18 | 12.16 | 12.18 | 12.16 | 12.98 | 1,487,047 | 18,399,744 | 12.373 | 5.328 | 5.319 | 5.328 | 5.319 | 5.678 | 3,399,495 | 5.4125 | -5.43% |
| 2012-07-12 | 0 | 12.88 | 12.78 | 12.88 | 12.38 | 13.28 | 2,632,030 | 34,056,391 | 12.939 | 5.634 | 5.590 | 5.634 | 5.415 | 5.809 | 6,017,008 | 5.6600 | 2.38% |
| 2012-07-11 | 0 | 12.58 | 12.58 | 12.60 | 11.60 | 12.60 | 1,272,000 | 15,618,820 | 12.279 | 5.503 | 5.503 | 5.512 | 5.074 | 5.512 | 2,907,883 | 5.3712 | 9.01% |
| 2012-07-10 | 0 | 11.54 | 11.50 | 11.54 | 11.30 | 11.66 | 312,000 | 3,577,940 | 11.468 | 5.048 | 5.030 | 5.048 | 4.943 | 5.100 | 713,254 | 5.0164 | -1.03% |
| 2012-07-09 | 0 | 11.66 | 11.60 | 11.70 | 11.52 | 11.80 | 123,000 | 1,434,510 | 11.663 | 5.100 | 5.074 | 5.118 | 5.039 | 5.162 | 281,187 | 5.1016 | -2.18% |
| 2012-07-06 | 0 | 11.92 | 11.90 | 11.92 | 11.10 | 11.92 | 532,000 | 6,125,840 | 11.515 | 5.214 | 5.205 | 5.214 | 4.855 | 5.214 | 1,216,190 | 5.0369 | 6.62% |
| 2012-07-05 | 0 | 11.18 | 11.18 | 11.20 | 11.10 | 11.32 | 436,570 | 4,886,892 | 11.194 | 4.890 | 4.890 | 4.899 | 4.855 | 4.952 | 998,030 | 4.8965 | -0.71% |
| 2012-07-04 | 0 | 11.26 | 11.22 | 11.26 | 11.12 | 11.30 | 338,000 | 3,782,584 | 11.191 | 4.925 | 4.908 | 4.925 | 4.864 | 4.943 | 772,692 | 4.8953 | 1.26% |
| 2012-07-03 | 0 | 11.12 | 11.16 | 11.18 | 11.10 | 11.26 | 462,397 | 5,169,394 | 11.180 | 4.864 | 4.882 | 4.890 | 4.855 | 4.925 | 1,057,073 | 4.8903 | -0.18% |
| 2012-06-29 | 0 | 11.14 | 11.12 | 11.16 | 10.92 | 11.20 | 311,000 | 3,467,960 | 11.151 | 4.873 | 4.864 | 4.882 | 4.777 | 4.899 | 710,968 | 4.8778 | 1.09% |
| 2012-06-28 | 0 | 11.02 | 11.00 | 11.04 | 10.98 | 11.18 | 1,081,000 | 11,944,214 | 11.049 | 4.820 | 4.812 | 4.829 | 4.803 | 4.890 | 2,471,243 | 4.8333 | -0.18% |
| 2012-06-27 | 0 | 11.04 | 11.00 | 11.02 | 11.00 | 11.34 | 219,000 | 2,433,840 | 11.113 | 4.829 | 4.812 | 4.820 | 4.812 | 4.960 | 500,650 | 4.8614 | 0.36% |
| 2012-06-26 | 0 | 11.00 | 11.00 | 11.10 | 10.66 | 11.36 | 734,000 | 7,942,503 | 10.821 | 4.812 | 4.812 | 4.855 | 4.663 | 4.969 | 1,677,976 | 4.7334 | 1.66% |
| 2012-06-25 | 0 | 10.82 | 10.80 | 10.84 | 10.80 | 11.18 | 536,000 | 5,893,060 | 10.995 | 4.733 | 4.724 | 4.742 | 4.724 | 4.890 | 1,225,334 | 4.8093 | -2.35% |
| 2012-06-22 | 0 | 11.08 | 11.06 | 11.08 | 11.04 | 11.44 | 371,000 | 4,172,660 | 11.247 | 4.847 | 4.838 | 4.847 | 4.829 | 5.004 | 848,132 | 4.9198 | -2.46% |
| 2012-06-21 | 0 | 11.36 | 11.36 | 11.40 | 11.36 | 11.60 | 373,000 | 4,270,700 | 11.450 | 4.969 | 4.969 | 4.987 | 4.969 | 5.074 | 852,705 | 5.0084 | -2.24% |
| 2012-06-20 | 0 | 11.62 | 11.60 | 11.62 | 11.40 | 11.86 | 1,095,000 | 12,725,440 | 11.621 | 5.083 | 5.074 | 5.083 | 4.987 | 5.188 | 2,503,248 | 5.0836 | -1.02% |
| 2012-06-19 | 0 | 11.74 | 11.74 | 11.82 | 11.56 | 11.82 | 468,000 | 5,466,422 | 11.680 | 5.135 | 5.135 | 5.170 | 5.057 | 5.170 | 1,069,881 | 5.1094 | -0.51% |
| 2012-06-18 | 0 | 11.80 | 11.78 | 11.80 | 11.78 | 12.08 | 126,000 | 1,492,020 | 11.841 | 5.162 | 5.153 | 5.162 | 5.153 | 5.284 | 288,045 | 5.1798 | 0.17% |
| 2012-06-15 | 0 | 11.78 | 11.86 | 11.88 | 11.58 | 11.88 | 397,250 | 4,652,635 | 11.712 | 5.153 | 5.188 | 5.197 | 5.065 | 5.197 | 908,142 | 5.1232 | 2.26% |
| 2012-06-14 | 0 | 11.52 | 11.52 | 11.56 | 11.00 | 11.80 | 1,434,000 | 16,615,660 | 11.587 | 5.039 | 5.039 | 5.057 | 4.812 | 5.162 | 3,278,226 | 5.0685 | 0.52% |
| 2012-06-13 | 0 | 11.46 | 11.46 | 11.52 | 11.06 | 11.60 | 328,620 | 3,700,966 | 11.262 | 5.013 | 5.013 | 5.039 | 4.838 | 5.074 | 751,249 | 4.9264 | 3.24% |
| 2012-06-12 | 0 | 11.10 | 11.04 | 11.10 | 10.80 | 11.10 | 102,000 | 1,127,020 | 11.049 | 4.855 | 4.829 | 4.855 | 4.724 | 4.855 | 233,179 | 4.8333 | 0.00% |
| 2012-06-11 | 0 | 11.10 | 11.00 | 11.10 | 10.80 | 11.12 | 113,000 | 1,236,940 | 10.946 | 4.855 | 4.812 | 4.855 | 4.724 | 4.864 | 258,326 | 4.7883 | 2.97% |
| 2012-06-08 | 0 | 10.78 | 10.78 | 10.84 | 10.70 | 11.00 | 634,000 | 6,822,307 | 10.761 | 4.716 | 4.716 | 4.742 | 4.681 | 4.812 | 1,449,369 | 4.7071 | -0.55% |
| 2012-06-07 | 0 | 10.84 | 10.84 | 10.90 | 10.80 | 11.12 | 366,000 | 3,989,340 | 10.900 | 4.742 | 4.742 | 4.768 | 4.724 | 4.864 | 836,702 | 4.7679 | -0.18% |
| 2012-06-06 | 0 | 10.86 | 10.80 | 10.86 | 10.68 | 10.90 | 234,100 | 2,530,141 | 10.808 | 4.751 | 4.724 | 4.751 | 4.672 | 4.768 | 535,169 | 4.7277 | 0.00% |
| 2012-06-05 | 0 | 10.86 | 10.80 | 10.86 | 10.60 | 10.98 | 227,000 | 2,451,180 | 10.798 | 4.751 | 4.724 | 4.751 | 4.637 | 4.803 | 518,938 | 4.7235 | 1.31% |
| 2012-06-04 | 0 | 10.72 | 10.70 | 10.88 | 10.70 | 11.50 | 1,001,000 | 11,273,268 | 11.262 | 4.689 | 4.681 | 4.759 | 4.681 | 5.030 | 2,288,357 | 4.9264 | -7.59% |
| 2012-06-01 | 0 | 11.60 | 11.58 | 11.68 | 11.50 | 11.90 | 117,000 | 1,362,852 | 11.648 | 5.074 | 5.065 | 5.109 | 5.030 | 5.205 | 267,470 | 5.0953 | -0.01% |
| 2012-05-31 | 0 | 11.92 | 11.84 | 11.88 | 11.80 | 12.02 | 1,193,040 | 14,167,654 | 11.875 | 5.074 | 5.040 | 5.057 | 5.023 | 5.117 | 2,802,467 | 5.0554 | 0.34% |
| 2012-05-30 | 0 | 11.88 | 11.82 | 12.00 | 11.74 | 12.02 | 381,000 | 4,521,760 | 11.868 | 5.057 | 5.032 | 5.109 | 4.998 | 5.117 | 894,974 | 5.0524 | -0.50% |
| 2012-05-29 | 0 | 11.94 | 11.94 | 11.98 | 11.30 | 12.16 | 1,319,000 | 15,647,400 | 11.863 | 5.083 | 5.083 | 5.100 | 4.811 | 5.177 | 3,098,349 | 5.0502 | 4.92% |
| 2012-05-28 | 0 | 11.38 | 11.34 | 11.40 | 11.22 | 11.42 | 88,000 | 998,840 | 11.350 | 4.845 | 4.828 | 4.853 | 4.776 | 4.862 | 206,713 | 4.8320 | -0.87% |
| 2012-05-25 | 0 | 11.48 | 11.48 | 11.50 | 11.42 | 11.76 | 598,000 | 6,904,960 | 11.547 | 4.887 | 4.887 | 4.896 | 4.862 | 5.006 | 1,404,710 | 4.9156 | -0.17% |
| 2012-05-24 | 0 | 11.50 | 11.48 | 11.50 | 11.42 | 11.80 | 257,100 | 2,959,022 | 11.509 | 4.896 | 4.887 | 4.896 | 4.862 | 5.023 | 603,931 | 4.8996 | 0.70% |
| 2012-05-23 | 0 | 11.42 | 11.40 | 11.42 | 11.38 | 11.62 | 461,670 | 5,276,664 | 11.430 | 4.862 | 4.853 | 4.862 | 4.845 | 4.947 | 1,084,469 | 4.8657 | -1.21% |
| 2012-05-22 | 0 | 11.56 | 11.60 | 11.74 | 11.02 | 11.72 | 1,049,000 | 12,085,750 | 11.521 | 4.921 | 4.938 | 4.998 | 4.691 | 4.989 | 2,464,116 | 4.9047 | 4.14% |
| 2012-05-21 | 0 | 11.10 | 11.08 | 11.16 | 10.78 | 11.28 | 641,312 | 7,077,012 | 11.035 | 4.725 | 4.717 | 4.751 | 4.589 | 4.802 | 1,506,451 | 4.6978 | 5.51% |
| 2012-05-18 | 0 | 10.52 | 10.52 | 10.54 | 10.38 | 11.02 | 1,103,000 | 11,843,860 | 10.738 | 4.478 | 4.478 | 4.487 | 4.419 | 4.691 | 2,590,962 | 4.5712 | -6.57% |
| 2012-05-17 | 0 | 11.26 | 11.16 | 11.26 | 10.76 | 11.26 | 1,394,089 | 15,530,142 | 11.140 | 4.794 | 4.751 | 4.794 | 4.581 | 4.794 | 3,274,734 | 4.7424 | 3.87% |
| 2012-05-16 | 0 | 10.84 | 10.74 | 10.84 | 10.60 | 10.90 | 948,000 | 10,169,970 | 10.728 | 4.615 | 4.572 | 4.615 | 4.513 | 4.640 | 2,226,865 | 4.5669 | 0.18% |
| 2012-05-15 | 0 | 10.82 | 10.80 | 10.90 | 10.66 | 10.96 | 303,300 | 3,283,348 | 10.825 | 4.606 | 4.598 | 4.640 | 4.538 | 4.666 | 712,456 | 4.6085 | 0.19% |
| 2012-05-14 | 0 | 10.80 | 10.80 | 10.82 | 10.66 | 11.00 | 257,000 | 2,762,896 | 10.751 | 4.598 | 4.598 | 4.606 | 4.538 | 4.683 | 603,697 | 4.5766 | 0.37% |
| 2012-05-11 | 0 | 10.76 | 10.76 | 10.78 | 10.60 | 10.92 | 819,000 | 8,764,631 | 10.702 | 4.581 | 4.581 | 4.589 | 4.513 | 4.649 | 1,923,842 | 4.5558 | 1.13% |
| 2012-05-10 | 0 | 10.64 | 10.64 | 10.66 | 10.42 | 10.80 | 1,158,758 | 12,327,421 | 10.638 | 4.530 | 4.530 | 4.538 | 4.436 | 4.598 | 2,721,939 | 4.5289 | -2.03% |
| 2012-05-09 | 0 | 10.86 | 10.86 | 10.88 | 10.82 | 11.18 | 908,000 | 9,901,100 | 10.904 | 4.623 | 4.623 | 4.632 | 4.606 | 4.759 | 2,132,905 | 4.6421 | -4.40% |
| 2012-05-08 | 0 | 11.36 | 11.32 | 11.36 | 11.28 | 11.58 | 873,000 | 9,955,500 | 11.404 | 4.836 | 4.819 | 4.836 | 4.802 | 4.930 | 2,050,689 | 4.8547 | 0.89% |
| 2012-05-07 | 0 | 11.26 | 11.26 | 11.28 | 11.16 | 11.94 | 856,000 | 9,849,610 | 11.507 | 4.794 | 4.794 | 4.802 | 4.751 | 5.083 | 2,010,756 | 4.8985 | -6.01% |
| 2012-05-04 | 0 | 11.98 | 11.96 | 11.98 | 11.88 | 12.06 | 156,000 | 1,870,540 | 11.991 | 5.100 | 5.091 | 5.100 | 5.057 | 5.134 | 366,446 | 5.1045 | 0.34% |
| 2012-05-03 | 0 | 11.94 | 11.88 | 11.96 | 11.80 | 12.02 | 1,325,000 | 15,762,190 | 11.896 | 5.083 | 5.057 | 5.091 | 5.023 | 5.117 | 3,112,443 | 5.0642 | -1.16% |
| 2012-05-02 | 0 | 12.08 | 12.02 | 12.08 | 11.90 | 12.16 | 2,238,500 | 27,020,104 | 12.071 | 5.143 | 5.117 | 5.143 | 5.066 | 5.177 | 5,258,268 | 5.1386 | -0.66% |
| 2012-04-30 | 0 | 12.16 | 12.16 | 12.18 | 11.96 | 12.16 | 235,000 | 2,837,700 | 12.075 | 5.177 | 5.177 | 5.185 | 5.091 | 5.177 | 552,018 | 5.1406 | 1.16% |
| 2012-04-27 | 0 | 12.02 | 12.02 | 12.04 | 11.84 | 12.08 | 686,000 | 8,224,072 | 11.988 | 5.117 | 5.117 | 5.126 | 5.040 | 5.143 | 1,611,424 | 5.1036 | 0.84% |
| 2012-04-26 | 0 | 11.92 | 11.88 | 11.92 | 11.80 | 12.00 | 476,000 | 5,671,730 | 11.915 | 5.074 | 5.057 | 5.074 | 5.023 | 5.109 | 1,118,131 | 5.0725 | 1.02% |
| 2012-04-25 | 0 | 11.80 | 11.80 | 11.82 | 11.64 | 11.98 | 1,157,968 | 13,686,342 | 11.819 | 5.023 | 5.023 | 5.032 | 4.955 | 5.100 | 2,720,083 | 5.0316 | 0.00% |
| 2012-04-24 | 0 | 11.80 | 11.74 | 11.84 | 11.70 | 12.14 | 884,000 | 10,443,673 | 11.814 | 5.023 | 4.998 | 5.040 | 4.981 | 5.168 | 2,076,528 | 5.0294 | 0.51% |
| 2012-04-23 | 0 | 11.74 | 11.74 | 11.76 | 11.56 | 11.86 | 195,000 | 2,290,430 | 11.746 | 4.998 | 4.998 | 5.006 | 4.921 | 5.049 | 458,058 | 5.0003 | -0.51% |
| 2012-04-20 | 0 | 11.80 | 11.78 | 11.80 | 11.10 | 11.82 | 480,117 | 5,610,504 | 11.686 | 5.023 | 5.015 | 5.023 | 4.725 | 5.032 | 1,127,801 | 4.9747 | 1.37% |
| 2012-04-19 | 0 | 11.64 | 11.64 | 11.72 | 11.44 | 11.72 | 592,000 | 6,821,700 | 11.523 | 4.955 | 4.955 | 4.989 | 4.870 | 4.989 | 1,390,616 | 4.9055 | 0.00% |
| 2012-04-18 | 0 | 11.64 | 11.62 | 11.64 | 11.46 | 11.72 | 564,000 | 6,542,180 | 11.600 | 4.955 | 4.947 | 4.955 | 4.879 | 4.989 | 1,324,844 | 4.9381 | -0.17% |
| 2012-04-17 | 0 | 11.66 | 11.66 | 11.74 | 11.10 | 11.74 | 953,000 | 10,966,030 | 11.507 | 4.964 | 4.964 | 4.998 | 4.725 | 4.998 | 2,238,610 | 4.8986 | 2.46% |
| 2012-04-16 | 0 | 11.38 | 11.36 | 11.38 | 11.24 | 11.50 | 562,800 | 6,405,714 | 11.382 | 4.845 | 4.836 | 4.845 | 4.785 | 4.896 | 1,322,025 | 4.8454 | 0.71% |
| 2012-04-13 | 0 | 11.30 | 11.30 | 11.40 | 11.24 | 11.58 | 577,071 | 6,589,050 | 11.418 | 4.811 | 4.811 | 4.853 | 4.785 | 4.930 | 1,355,548 | 4.8608 | -0.35% |
| 2012-04-12 | 0 | 11.34 | 11.30 | 11.34 | 11.22 | 11.48 | 598,800 | 6,807,984 | 11.369 | 4.828 | 4.811 | 4.828 | 4.776 | 4.887 | 1,406,589 | 4.8401 | 1.07% |
| 2012-04-11 | 0 | 11.22 | 11.22 | 11.26 | 11.10 | 11.28 | 513,213 | 5,755,024 | 11.214 | 4.776 | 4.776 | 4.794 | 4.725 | 4.802 | 1,205,544 | 4.7738 | -1.58% |
| 2012-04-10 | 0 | 11.40 | 11.40 | 11.42 | 11.28 | 11.48 | 530,000 | 6,042,360 | 11.401 | 4.853 | 4.853 | 4.862 | 4.802 | 4.887 | 1,244,977 | 4.8534 | -0.70% |
| 2012-04-05 | 0 | 11.48 | 11.46 | 11.48 | 11.30 | 11.80 | 1,319,000 | 15,115,450 | 11.460 | 4.887 | 4.879 | 4.887 | 4.811 | 5.023 | 3,098,349 | 4.8785 | -2.88% |
| 2012-04-03 | 0 | 11.82 | 11.84 | 11.88 | 11.66 | 11.92 | 769,000 | 9,087,310 | 11.817 | 5.032 | 5.040 | 5.057 | 4.964 | 5.074 | 1,806,392 | 5.0306 | 0.17% |
| 2012-04-02 | 0 | 11.80 | 11.80 | 11.84 | 11.62 | 11.90 | 641,000 | 7,529,295 | 11.746 | 5.023 | 5.023 | 5.040 | 4.947 | 5.066 | 1,505,718 | 5.0005 | 0.34% |
| 2012-03-30 | 0 | 11.76 | 11.74 | 11.76 | 11.40 | 11.80 | 1,556,500 | 18,033,804 | 11.586 | 5.006 | 4.998 | 5.006 | 4.853 | 5.023 | 3,656,240 | 4.9323 | 1.38% |
| 2012-03-29 | 0 | 11.60 | 11.60 | 11.62 | 11.30 | 11.86 | 4,221,177 | 48,495,837 | 11.489 | 4.938 | 4.938 | 4.947 | 4.811 | 5.049 | 9,915,603 | 4.8909 | -3.65% |
| 2012-03-28 | 0 | 12.04 | 12.00 | 12.06 | 11.96 | 12.56 | 1,045,500 | 12,660,770 | 12.110 | 5.126 | 5.109 | 5.134 | 5.091 | 5.347 | 2,455,894 | 5.1553 | -6.23% |
| 2012-03-27 | 0 | 12.84 | 12.70 | 12.86 | 11.70 | 12.88 | 1,554,000 | 19,137,670 | 12.315 | 5.466 | 5.407 | 5.475 | 4.981 | 5.483 | 3,650,368 | 5.2427 | 5.07% |
| 2012-03-26 | 0 | 12.22 | 12.20 | 12.22 | 12.10 | 12.30 | 240,000 | 2,934,250 | 12.226 | 5.202 | 5.194 | 5.202 | 5.151 | 5.236 | 563,763 | 5.2048 | 0.66% |
| 2012-03-23 | 0 | 12.14 | 12.12 | 12.14 | 11.92 | 12.70 | 1,796,000 | 21,821,110 | 12.150 | 5.168 | 5.160 | 5.168 | 5.074 | 5.407 | 4,218,829 | 5.1723 | -5.01% |
| 2012-03-22 | 0 | 12.78 | 12.74 | 12.78 | 12.42 | 12.86 | 513,398 | 6,542,604 | 12.744 | 5.441 | 5.424 | 5.441 | 5.287 | 5.475 | 1,205,979 | 5.4251 | -0.62% |
| 2012-03-21 | 0 | 12.86 | 12.78 | 12.90 | 12.26 | 12.90 | 756,000 | 9,471,200 | 12.528 | 5.475 | 5.441 | 5.492 | 5.219 | 5.492 | 1,775,854 | 5.3333 | 3.54% |
| 2012-03-20 | 0 | 12.42 | 12.42 | 12.48 | 12.30 | 12.88 | 1,029,000 | 12,848,780 | 12.487 | 5.287 | 5.287 | 5.313 | 5.236 | 5.483 | 2,417,135 | 5.3157 | -3.42% |
| 2012-03-19 | 0 | 12.86 | 12.86 | 12.88 | 12.84 | 13.38 | 779,000 | 10,112,380 | 12.981 | 5.475 | 5.475 | 5.483 | 5.466 | 5.696 | 1,829,882 | 5.5262 | -4.74% |
| 2012-03-16 | 0 | 13.50 | 13.46 | 13.56 | 13.40 | 13.82 | 240,674 | 3,258,977 | 13.541 | 5.747 | 5.730 | 5.773 | 5.705 | 5.883 | 565,347 | 5.7646 | -1.32% |
| 2012-03-15 | 0 | 13.68 | 13.60 | 13.70 | 13.24 | 13.72 | 912,000 | 12,355,370 | 13.548 | 5.824 | 5.790 | 5.832 | 5.636 | 5.841 | 2,142,301 | 5.7673 | -0.15% |
| 2012-03-14 | 0 | 13.70 | 13.64 | 13.70 | 13.02 | 14.00 | 712,000 | 9,730,249 | 13.666 | 5.832 | 5.807 | 5.832 | 5.543 | 5.960 | 1,672,498 | 5.8178 | -0.87% |
| 2012-03-13 | 0 | 13.82 | 13.82 | 13.90 | 13.70 | 13.98 | 1,021,000 | 14,080,840 | 13.791 | 5.883 | 5.883 | 5.917 | 5.832 | 5.951 | 2,398,343 | 5.8711 | -0.86% |
| 2012-03-12 | 0 | 13.94 | 13.88 | 13.94 | 13.60 | 13.98 | 286,077 | 3,954,702 | 13.824 | 5.934 | 5.909 | 5.934 | 5.790 | 5.951 | 671,999 | 5.8850 | 1.31% |
| 2012-03-09 | 0 | 13.76 | 13.76 | 13.80 | 13.50 | 13.88 | 627,300 | 8,645,810 | 13.783 | 5.858 | 5.858 | 5.875 | 5.747 | 5.909 | 1,473,536 | 5.8674 | 2.53% |
| 2012-03-08 | 0 | 13.42 | 13.42 | 13.44 | 13.26 | 13.72 | 1,079,000 | 14,541,040 | 13.476 | 5.713 | 5.713 | 5.722 | 5.645 | 5.841 | 2,534,586 | 5.7370 | 1.82% |
| 2012-03-07 | 0 | 13.18 | 13.12 | 13.18 | 12.70 | 13.30 | 1,137,000 | 14,879,040 | 13.086 | 5.611 | 5.585 | 5.611 | 5.407 | 5.662 | 2,670,829 | 5.5709 | 0.46% |
| 2012-03-06 | 0 | 13.12 | 13.08 | 13.16 | 13.08 | 13.70 | 1,041,000 | 13,795,466 | 13.252 | 5.585 | 5.568 | 5.602 | 5.568 | 5.832 | 2,445,323 | 5.6416 | -4.09% |
| 2012-03-05 | 0 | 13.68 | 13.68 | 13.70 | 13.56 | 13.82 | 263,823 | 3,609,783 | 13.683 | 5.824 | 5.824 | 5.832 | 5.773 | 5.883 | 619,724 | 5.8248 | -0.87% |
| 2012-03-02 | 0 | 13.80 | 13.78 | 13.82 | 13.62 | 14.00 | 1,363,000 | 18,767,580 | 13.769 | 5.875 | 5.866 | 5.883 | 5.798 | 5.960 | 3,201,706 | 5.8617 | -1.00% |
| 2012-03-01 | 0 | 13.94 | 13.86 | 13.94 | 13.82 | 14.54 | 636,000 | 8,950,520 | 14.073 | 5.934 | 5.900 | 5.934 | 5.883 | 6.190 | 1,493,973 | 5.9911 | -4.13% |
| 2012-02-29 | 0 | 14.54 | 14.38 | 14.58 | 14.06 | 14.96 | 3,442,000 | 49,231,640 | 14.303 | 6.190 | 6.122 | 6.207 | 5.985 | 6.369 | 8,085,306 | 6.0890 | -2.81% |
| 2012-02-28 | 0 | 14.96 | 14.78 | 14.86 | 13.62 | 14.98 | 2,511,000 | 35,668,520 | 14.205 | 6.369 | 6.292 | 6.326 | 5.798 | 6.377 | 5,898,374 | 6.0472 | 8.88% |
| 2012-02-27 | 0 | 13.74 | 13.70 | 13.76 | 13.54 | 13.88 | 858,200 | 11,724,060 | 13.661 | 5.849 | 5.832 | 5.858 | 5.764 | 5.909 | 2,015,924 | 5.8157 | -0.43% |
| 2012-02-24 | 0 | 13.80 | 13.76 | 13.84 | 13.34 | 13.82 | 2,107,000 | 28,770,020 | 13.654 | 5.875 | 5.858 | 5.892 | 5.679 | 5.883 | 4,949,372 | 5.8129 | 3.76% |
| 2012-02-23 | 0 | 13.30 | 13.30 | 13.32 | 13.10 | 13.40 | 682,000 | 9,081,340 | 13.316 | 5.662 | 5.662 | 5.670 | 5.577 | 5.705 | 1,602,027 | 5.6687 | -0.60% |
| 2012-02-22 | 0 | 13.38 | 13.32 | 13.40 | 12.80 | 13.40 | 912,500 | 11,996,903 | 13.147 | 5.696 | 5.670 | 5.705 | 5.449 | 5.705 | 2,143,475 | 5.5969 | 2.76% |
| 2012-02-21 | 0 | 13.02 | 13.00 | 13.02 | 12.70 | 13.10 | 999,000 | 12,892,980 | 12.906 | 5.543 | 5.534 | 5.543 | 5.407 | 5.577 | 2,346,665 | 5.4942 | -0.61% |
| 2012-02-20 | 0 | 13.10 | 13.06 | 13.12 | 13.00 | 13.42 | 1,861,500 | 24,697,700 | 13.268 | 5.577 | 5.560 | 5.585 | 5.534 | 5.713 | 4,372,689 | 5.6482 | 0.61% |
| 2012-02-17 | 0 | 13.02 | 13.02 | 13.04 | 12.60 | 13.42 | 3,445,500 | 44,456,140 | 12.903 | 5.543 | 5.543 | 5.551 | 5.364 | 5.713 | 8,093,527 | 5.4928 | -0.76% |
| 2012-02-16 | 0 | 13.12 | 13.12 | 13.14 | 13.10 | 14.00 | 3,614,000 | 48,498,862 | 13.420 | 5.585 | 5.585 | 5.594 | 5.577 | 5.960 | 8,489,336 | 5.7129 | -5.20% |
| 2012-02-15 | 0 | 13.84 | 13.72 | 13.86 | 13.24 | 13.92 | 2,015,000 | 27,429,660 | 13.613 | 5.892 | 5.841 | 5.900 | 5.636 | 5.926 | 4,733,263 | 5.7951 | 2.98% |
| 2012-02-14 | 0 | 13.44 | 13.44 | 13.46 | 13.16 | 14.08 | 1,924,000 | 25,805,580 | 13.412 | 5.722 | 5.722 | 5.730 | 5.602 | 5.994 | 4,519,503 | 5.7098 | -4.14% |
| 2012-02-13 | 0 | 14.02 | 14.00 | 14.02 | 13.50 | 14.44 | 3,261,000 | 45,282,840 | 13.886 | 5.968 | 5.960 | 5.968 | 5.747 | 6.147 | 7,660,134 | 5.9115 | -0.14% |
| 2012-02-10 | 0 | 14.04 | 14.08 | 14.10 | 13.72 | 15.12 | 7,960,775 | 112,601,636 | 14.145 | 5.977 | 5.994 | 6.003 | 5.841 | 6.437 | 18,699,971 | 6.0215 | 0.29% |
| 2012-02-09 | 0 | 14.00 | 13.94 | 14.04 | 13.14 | 14.16 | 3,139,000 | 43,246,420 | 13.777 | 5.960 | 5.934 | 5.977 | 5.594 | 6.028 | 7,373,554 | 5.8651 | 4.32% |
| 2012-02-08 | 0 | 13.42 | 13.38 | 13.40 | 13.20 | 13.62 | 3,265,000 | 43,805,000 | 13.417 | 5.713 | 5.696 | 5.705 | 5.619 | 5.798 | 7,669,530 | 5.7116 | 1.36% |
| 2012-02-07 | 0 | 13.24 | 13.18 | 13.24 | 13.08 | 13.78 | 1,584,993 | 21,064,249 | 13.290 | 5.636 | 5.611 | 5.636 | 5.568 | 5.866 | 3,723,171 | 5.6576 | -1.78% |
| 2012-02-06 | 0 | 13.48 | 13.36 | 13.50 | 13.12 | 13.66 | 6,046,000 | 81,154,845 | 13.423 | 5.739 | 5.687 | 5.747 | 5.585 | 5.815 | 14,202,138 | 5.7143 | 4.01% |
| 2012-02-03 | 0 | 12.96 | 12.90 | 12.92 | 11.72 | 12.98 | 4,472,000 | 55,985,914 | 12.519 | 5.517 | 5.492 | 5.500 | 4.989 | 5.526 | 10,504,790 | 5.3296 | 10.58% |
| 2012-02-02 | 0 | 11.72 | 11.68 | 11.74 | 11.32 | 11.80 | 972,500 | 11,275,600 | 11.594 | 4.989 | 4.972 | 4.998 | 4.819 | 5.023 | 2,284,416 | 4.9359 | 3.90% |
| 2012-02-01 | 0 | 11.28 | 11.28 | 11.30 | 11.20 | 11.50 | 364,000 | 4,118,660 | 11.315 | 4.802 | 4.802 | 4.811 | 4.768 | 4.896 | 855,041 | 4.8169 | 0.89% |
| 2012-01-31 | 0 | 11.18 | 11.18 | 11.24 | 11.10 | 11.32 | 215,000 | 2,400,220 | 11.164 | 4.759 | 4.759 | 4.785 | 4.725 | 4.819 | 505,038 | 4.7526 | -0.18% |
| 2012-01-30 | 0 | 11.20 | 11.12 | 11.20 | 11.10 | 11.38 | 361,000 | 4,058,440 | 11.242 | 4.768 | 4.734 | 4.768 | 4.725 | 4.845 | 847,994 | 4.7859 | -1.75% |
| 2012-01-27 | 0 | 11.40 | 11.38 | 11.42 | 11.38 | 11.74 | 1,085,000 | 12,538,960 | 11.557 | 4.853 | 4.845 | 4.862 | 4.845 | 4.998 | 2,548,680 | 4.9198 | -0.87% |
| 2012-01-26 | 0 | 11.50 | 11.50 | 11.56 | 11.30 | 12.52 | 1,563,364 | 18,104,782 | 11.581 | 4.896 | 4.896 | 4.921 | 4.811 | 5.330 | 3,672,364 | 4.9300 | 3.79% |
| 2012-01-20 | 0 | 11.08 | 11.06 | 11.08 | 11.02 | 11.30 | 582,165 | 6,462,875 | 11.101 | 4.717 | 4.708 | 4.717 | 4.691 | 4.811 | 1,367,514 | 4.7260 | 0.91% |
| 2012-01-19 | 0 | 10.98 | 10.96 | 10.98 | 10.72 | 11.02 | 1,860,636 | 20,296,522 | 10.908 | 4.674 | 4.666 | 4.674 | 4.564 | 4.691 | 4,370,660 | 4.6438 | 1.86% |
| 2012-01-18 | 0 | 10.78 | 10.78 | 10.80 | 10.64 | 10.80 | 738,000 | 7,965,180 | 10.793 | 4.589 | 4.589 | 4.598 | 4.530 | 4.598 | 1,733,572 | 4.5947 | -0.19% |
| 2012-01-17 | 0 | 10.80 | 10.78 | 10.80 | 10.60 | 10.80 | 1,204,850 | 12,951,881 | 10.750 | 4.598 | 4.589 | 4.598 | 4.513 | 4.598 | 2,830,209 | 4.5763 | 0.56% |
| 2012-01-16 | 0 | 10.74 | 10.74 | 10.76 | 10.58 | 10.80 | 668,000 | 7,185,020 | 10.756 | 4.572 | 4.572 | 4.581 | 4.504 | 4.598 | 1,569,141 | 4.5790 | -0.37% |
| 2012-01-13 | 0 | 10.78 | 10.76 | 10.78 | 10.74 | 10.92 | 1,963,000 | 21,171,690 | 10.785 | 4.589 | 4.581 | 4.589 | 4.572 | 4.649 | 4,611,114 | 4.5914 | -1.28% |
| 2012-01-12 | 0 | 10.92 | 10.92 | 11.00 | 10.50 | 11.00 | 1,898,000 | 20,629,930 | 10.869 | 4.649 | 4.649 | 4.683 | 4.470 | 4.683 | 4,458,428 | 4.6272 | -1.62% |
| 2012-01-11 | 0 | 11.10 | 11.04 | 11.06 | 11.02 | 11.24 | 2,690,000 | 29,922,400 | 11.124 | 4.725 | 4.700 | 4.708 | 4.691 | 4.785 | 6,318,847 | 4.7354 | -0.72% |
| 2012-01-10 | 0 | 11.18 | 11.16 | 11.18 | 11.10 | 11.40 | 1,765,000 | 19,878,860 | 11.263 | 4.759 | 4.751 | 4.759 | 4.725 | 4.853 | 4,146,009 | 4.7947 | -1.58% |
| 2012-01-09 | 0 | 11.36 | 11.32 | 11.34 | 11.22 | 11.48 | 200,000 | 2,271,800 | 11.359 | 4.836 | 4.819 | 4.828 | 4.776 | 4.887 | 469,803 | 4.8356 | -0.70% |
| 2012-01-06 | 0 | 11.44 | 11.40 | 11.42 | 11.20 | 11.48 | 439,000 | 4,964,430 | 11.308 | 4.870 | 4.853 | 4.862 | 4.768 | 4.887 | 1,031,217 | 4.8141 | 0.35% |
| 2012-01-05 | 0 | 11.40 | 11.40 | 11.42 | 11.10 | 11.42 | 1,038,000 | 11,757,680 | 11.327 | 4.853 | 4.853 | 4.862 | 4.725 | 4.862 | 2,438,276 | 4.8221 | 2.70% |
| 2012-01-04 | 0 | 11.10 | 11.10 | 11.12 | 11.06 | 11.26 | 628,000 | 6,979,540 | 11.114 | 4.725 | 4.725 | 4.734 | 4.708 | 4.794 | 1,475,181 | 4.7313 | -1.25% |
| 2012-01-03 | 0 | 11.24 | 11.24 | 11.28 | 11.10 | 11.28 | 336,000 | 3,765,860 | 11.208 | 4.785 | 4.785 | 4.802 | 4.725 | 4.802 | 789,269 | 4.7713 | 2.00% |
| 2011-12-30 | 0 | 11.02 | 11.00 | 11.10 | 10.76 | 11.10 | 130,895 | 1,436,609 | 10.975 | 4.691 | 4.683 | 4.725 | 4.581 | 4.725 | 307,474 | 4.6723 | 0.00% |
| 2011-12-29 | 0 | 11.02 | 10.94 | 11.02 | 10.78 | 11.04 | 209,000 | 2,300,294 | 11.006 | 4.691 | 4.657 | 4.691 | 4.589 | 4.700 | 490,944 | 4.6855 | -0.18% |
| 2011-12-28 | 0 | 11.04 | 11.02 | 11.04 | 10.76 | 11.18 | 647,000 | 7,127,420 | 11.016 | 4.700 | 4.691 | 4.700 | 4.581 | 4.759 | 1,519,812 | 4.6897 | -0.18% |
| 2011-12-23 | 0 | 11.06 | 11.06 | 11.12 | 10.74 | 11.14 | 230,000 | 2,544,760 | 11.064 | 4.708 | 4.708 | 4.734 | 4.572 | 4.742 | 540,273 | 4.7101 | 1.10% |
| 2011-12-22 | 0 | 10.94 | 10.90 | 10.94 | 10.86 | 11.20 | 337,065 | 3,699,567 | 10.976 | 4.657 | 4.640 | 4.657 | 4.623 | 4.768 | 791,770 | 4.6725 | -3.19% |
| 2011-12-21 | 0 | 11.30 | 11.26 | 11.30 | 11.18 | 11.40 | 585,000 | 6,611,380 | 11.302 | 4.811 | 4.794 | 4.811 | 4.759 | 4.853 | 1,374,173 | 4.8112 | 1.25% |
| 2011-12-20 | 0 | 11.16 | 11.16 | 11.18 | 11.00 | 11.24 | 1,772,450 | 19,738,362 | 11.136 | 4.751 | 4.751 | 4.759 | 4.683 | 4.785 | 4,163,510 | 4.7408 | 0.54% |
| 2011-12-19 | 0 | 11.10 | 10.98 | 11.08 | 10.66 | 11.10 | 1,172,500 | 12,782,890 | 10.902 | 4.725 | 4.674 | 4.717 | 4.538 | 4.725 | 2,754,219 | 4.6412 | 2.59% |
| 2011-12-16 | 0 | 10.82 | 10.70 | 10.82 | 10.64 | 10.88 | 688,031 | 7,414,488 | 10.776 | 4.606 | 4.555 | 4.606 | 4.530 | 4.632 | 1,616,194 | 4.5876 | 0.37% |
| 2011-12-15 | 0 | 10.78 | 10.78 | 10.82 | 10.36 | 10.84 | 891,000 | 9,515,800 | 10.680 | 4.589 | 4.589 | 4.606 | 4.410 | 4.615 | 2,092,971 | 4.5466 | 0.00% |
| 2011-12-14 | 0 | 10.78 | 10.76 | 10.80 | 10.72 | 11.14 | 1,056,000 | 11,557,050 | 10.944 | 4.589 | 4.581 | 4.598 | 4.564 | 4.742 | 2,480,559 | 4.6591 | -0.92% |
| 2011-12-13 | 0 | 10.88 | 10.86 | 10.88 | 10.78 | 11.00 | 497,657 | 5,395,391 | 10.842 | 4.632 | 4.623 | 4.632 | 4.589 | 4.683 | 1,169,003 | 4.6154 | -0.18% |
| 2011-12-12 | 0 | 10.90 | 10.82 | 10.92 | 10.80 | 11.36 | 1,021,000 | 11,243,020 | 11.012 | 4.640 | 4.606 | 4.649 | 4.598 | 4.836 | 2,398,343 | 4.6878 | -1.45% |
| 2011-12-09 | 0 | 11.06 | 11.06 | 11.08 | 10.90 | 11.18 | 612,000 | 6,775,320 | 11.071 | 4.708 | 4.708 | 4.717 | 4.640 | 4.759 | 1,437,596 | 4.7129 | -1.60% |
| 2011-12-08 | 0 | 11.24 | 11.20 | 11.28 | 11.08 | 11.60 | 1,721,445 | 19,253,669 | 11.185 | 4.785 | 4.768 | 4.802 | 4.717 | 4.938 | 4,043,698 | 4.7614 | -3.44% |
| 2011-12-07 | 0 | 11.64 | 11.52 | 11.70 | 11.32 | 11.70 | 665,000 | 7,635,460 | 11.482 | 4.955 | 4.904 | 4.981 | 4.819 | 4.981 | 1,562,094 | 4.8880 | 3.37% |
| 2011-12-06 | 0 | 11.26 | 11.26 | 11.32 | 11.14 | 11.70 | 2,113,176 | 23,871,407 | 11.296 | 4.794 | 4.794 | 4.819 | 4.742 | 4.981 | 4,963,880 | 4.8090 | -3.76% |
| 2011-12-05 | 0 | 11.70 | 11.70 | 11.78 | 11.40 | 11.80 | 1,179,000 | 13,661,200 | 11.587 | 4.981 | 4.981 | 5.015 | 4.853 | 5.023 | 2,769,487 | 4.9328 | 2.27% |
| 2011-12-02 | 0 | 11.44 | 11.44 | 11.50 | 11.10 | 11.64 | 2,700,000 | 30,925,191 | 11.454 | 4.870 | 4.870 | 4.896 | 4.725 | 4.955 | 6,342,337 | 4.8760 | 2.51% |
| 2011-12-01 | 0 | 11.16 | 11.16 | 11.32 | 11.12 | 11.40 | 5,932,887 | 66,102,161 | 11.142 | 4.751 | 4.751 | 4.819 | 4.734 | 4.853 | 13,936,434 | 4.7431 | 3.33% |
| 2011-11-30 | 0 | 10.80 | 10.70 | 10.74 | 10.34 | 11.40 | 25,255,131 | 272,142,906 | 10.776 | 4.598 | 4.555 | 4.572 | 4.402 | 4.853 | 59,324,653 | 4.5873 | -3.23% |
| 2011-11-29 | 0 | 11.16 | 11.16 | 11.18 | 10.40 | 11.28 | 8,162,000 | 89,902,897 | 11.015 | 4.751 | 4.751 | 4.759 | 4.427 | 4.802 | 19,172,651 | 4.6891 | 7.31% |
| 2011-11-28 | 0 | 10.40 | 10.40 | 10.42 | 10.12 | 10.56 | 2,165,000 | 22,508,060 | 10.396 | 4.427 | 4.427 | 4.436 | 4.308 | 4.496 | 5,085,615 | 4.4258 | 2.97% |
| 2011-11-25 | 0 | 10.10 | 10.10 | 10.12 | 10.00 | 10.20 | 1,316,900 | 13,302,065 | 10.101 | 4.300 | 4.300 | 4.308 | 4.257 | 4.342 | 3,093,416 | 4.3001 | 0.60% |
| 2011-11-24 | 0 | 10.04 | 10.06 | 10.16 | 9.850 | 10.48 | 1,851,052 | 18,782,814 | 10.147 | 4.274 | 4.283 | 4.325 | 4.193 | 4.461 | 4,348,147 | 4.3197 | -0.40% |
| 2011-11-23 | 0 | 10.08 | 10.06 | 10.08 | 9.940 | 10.18 | 1,105,400 | 11,131,340 | 10.070 | 4.291 | 4.283 | 4.291 | 4.232 | 4.334 | 2,596,600 | 4.2869 | -1.18% |
| 2011-11-22 | 0 | 10.20 | 10.12 | 10.28 | 9.900 | 10.30 | 3,359,576 | 33,798,490 | 10.060 | 4.342 | 4.308 | 4.376 | 4.215 | 4.385 | 7,891,691 | 4.2828 | 1.19% |
| 2011-11-21 | 0 | 10.08 | 10.08 | 10.10 | 9.990 | 10.20 | 3,689,000 | 37,190,910 | 10.082 | 4.291 | 4.291 | 4.300 | 4.253 | 4.342 | 8,665,512 | 4.2918 | 0.20% |
| 2011-11-18 | 0 | 10.06 | 10.06 | 10.10 | 9.900 | 10.20 | 3,841,940 | 38,623,089 | 10.053 | 4.283 | 4.283 | 4.300 | 4.215 | 4.342 | 9,024,770 | 4.2797 | 0.40% |
| 2011-11-17 | 0 | 10.02 | 10.00 | 10.02 | 9.900 | 10.02 | 5,395,593 | 53,817,022 | 9.9743 | 4.266 | 4.257 | 4.266 | 4.215 | 4.266 | 12,674,323 | 4.2461 | -0.60% |
| 2011-11-16 | 0 | 10.08 | 10.06 | 10.08 | 10.02 | 10.86 | 4,615,104 | 46,981,830 | 10.180 | 4.291 | 4.283 | 4.291 | 4.266 | 4.623 | 10,840,943 | 4.3337 | -6.15% |
| 2011-11-15 | 0 | 10.74 | 10.68 | 10.76 | 10.50 | 10.76 | 1,921,000 | 20,446,600 | 10.644 | 4.572 | 4.547 | 4.581 | 4.470 | 4.581 | 4,512,456 | 4.5311 | 0.94% |
| 2011-11-14 | 0 | 10.64 | 10.58 | 10.62 | 9.970 | 10.78 | 2,006,000 | 21,125,590 | 10.531 | 4.530 | 4.504 | 4.521 | 4.244 | 4.589 | 4,712,122 | 4.4832 | 7.58% |
| 2011-11-11 | 0 | 9.890 | 9.880 | 9.900 | 9.800 | 10.10 | 1,634,000 | 16,150,540 | 9.8841 | 4.210 | 4.206 | 4.215 | 4.172 | 4.300 | 3,838,289 | 4.2077 | -0.80% |
| 2011-11-10 | 0 | 9.970 | 9.950 | 9.980 | 9.910 | 10.14 | 2,973,500 | 29,731,126 | 9.9987 | 4.244 | 4.236 | 4.249 | 4.219 | 4.317 | 6,984,793 | 4.2566 | -4.13% |
| 2011-11-09 | 0 | 10.40 | 10.34 | 10.40 | 10.18 | 10.48 | 4,414,000 | 45,562,205 | 10.322 | 4.427 | 4.402 | 4.427 | 4.334 | 4.461 | 10,368,547 | 4.3943 | 1.17% |
| 2011-11-08 | 0 | 10.28 | 10.20 | 10.24 | 10.00 | 10.58 | 5,544,000 | 56,583,660 | 10.206 | 4.376 | 4.342 | 4.359 | 4.257 | 4.504 | 13,022,933 | 4.3449 | -3.75% |
| 2011-11-07 | 0 | 10.68 | 10.68 | 10.70 | 10.48 | 10.90 | 1,781,000 | 18,947,680 | 10.639 | 4.547 | 4.547 | 4.555 | 4.461 | 4.640 | 4,183,594 | 4.5290 | -0.56% |
| 2011-11-04 | 0 | 10.74 | 10.72 | 10.74 | 10.46 | 10.90 | 3,430,000 | 36,785,540 | 10.725 | 4.572 | 4.564 | 4.572 | 4.453 | 4.640 | 8,057,118 | 4.5656 | 5.09% |
| 2011-11-03 | 0 | 10.22 | 10.20 | 10.22 | 10.12 | 10.60 | 3,332,000 | 34,481,728 | 10.349 | 4.351 | 4.342 | 4.351 | 4.308 | 4.513 | 7,826,914 | 4.4055 | 0.59% |
| 2011-11-02 | 0 | 10.16 | 10.16 | 10.22 | 9.860 | 10.36 | 8,847,594 | 89,394,788 | 10.104 | 4.325 | 4.325 | 4.351 | 4.198 | 4.410 | 20,783,121 | 4.3013 | -3.97% |
| 2011-11-01 | 0 | 10.58 | 10.58 | 10.60 | 10.12 | 10.88 | 3,272,500 | 34,695,990 | 10.602 | 4.504 | 4.504 | 4.513 | 4.308 | 4.632 | 7,687,148 | 4.5135 | -3.82% |
| 2011-10-31 | 0 | 11.00 | 10.98 | 11.00 | 10.82 | 11.58 | 2,227,382 | 24,613,833 | 11.051 | 4.683 | 4.674 | 4.683 | 4.606 | 4.930 | 5,232,151 | 4.7043 | -5.01% |
| 2011-10-28 | 0 | 11.58 | 11.50 | 11.58 | 11.22 | 11.84 | 5,676,896 | 65,619,076 | 11.559 | 4.930 | 4.896 | 4.930 | 4.776 | 5.040 | 13,335,107 | 4.9208 | 5.27% |
| 2011-10-27 | 0 | 11.00 | 11.00 | 11.04 | 10.62 | 11.06 | 6,701,500 | 73,153,570 | 10.916 | 4.683 | 4.683 | 4.700 | 4.521 | 4.708 | 15,741,916 | 4.6471 | 3.38% |
| 2011-10-26 | 0 | 10.64 | 10.60 | 10.64 | 10.38 | 10.76 | 1,912,000 | 20,163,114 | 10.546 | 4.530 | 4.513 | 4.530 | 4.419 | 4.581 | 4,491,314 | 4.4894 | -1.12% |
| 2011-10-25 | 0 | 10.76 | 10.74 | 10.76 | 10.50 | 10.82 | 1,802,188 | 19,228,353 | 10.669 | 4.581 | 4.572 | 4.581 | 4.470 | 4.606 | 4,233,365 | 4.5421 | 2.87% |
| 2011-10-24 | 0 | 10.46 | 10.46 | 10.48 | 10.36 | 10.54 | 1,731,000 | 18,106,984 | 10.460 | 4.453 | 4.453 | 4.461 | 4.410 | 4.487 | 4,066,143 | 4.4531 | 1.55% |
| 2011-10-21 | 0 | 10.30 | 10.26 | 10.30 | 10.00 | 10.54 | 1,440,000 | 14,837,210 | 10.304 | 4.385 | 4.368 | 4.385 | 4.257 | 4.487 | 3,382,580 | 4.3864 | 5.10% |
| 2011-10-20 | 0 | 9.800 | 9.760 | 9.770 | 9.610 | 10.46 | 1,089,882 | 10,739,720 | 9.8540 | 4.172 | 4.155 | 4.159 | 4.091 | 4.453 | 2,560,148 | 4.1950 | -6.31% |
| 2011-10-19 | 0 | 10.46 | 10.40 | 10.50 | 10.30 | 10.66 | 854,000 | 8,975,725 | 10.510 | 4.453 | 4.427 | 4.470 | 4.385 | 4.538 | 2,006,058 | 4.4743 | 4.60% |
| 2011-10-18 | 0 | 10.00 | 10.00 | 10.16 | 10.00 | 11.04 | 1,835,100 | 18,691,778 | 10.186 | 4.257 | 4.257 | 4.325 | 4.257 | 4.700 | 4,310,675 | 4.3362 | -9.58% |
| 2011-10-17 | 0 | 11.06 | 11.06 | 11.08 | 10.92 | 11.34 | 2,184,956 | 24,197,541 | 11.075 | 4.708 | 4.708 | 4.717 | 4.649 | 4.828 | 5,132,492 | 4.7146 | -0.23% |
| 2011-10-14 | 0 | 11.22 | 11.16 | 11.18 | 10.90 | 11.84 | 1,878,652 | 20,998,913 | 11.178 | 4.719 | 4.694 | 4.702 | 4.585 | 4.980 | 4,466,482 | 4.7014 | -2.43% |
| 2011-10-13 | 0 | 11.50 | 11.42 | 11.50 | 10.94 | 11.62 | 9,853,000 | 112,310,720 | 11.399 | 4.837 | 4.803 | 4.837 | 4.601 | 4.888 | 23,425,438 | 4.7944 | 5.12% |
| 2011-10-12 | 0 | 10.94 | 10.90 | 11.02 | 10.34 | 11.34 | 3,438,800 | 38,052,094 | 11.066 | 4.601 | 4.585 | 4.635 | 4.349 | 4.770 | 8,175,723 | 4.6543 | 5.80% |
| 2011-10-11 | 0 | 10.34 | 10.34 | 10.36 | 9.950 | 10.78 | 1,690,000 | 17,535,290 | 10.376 | 4.349 | 4.349 | 4.358 | 4.185 | 4.534 | 4,017,963 | 4.3642 | 7.26% |
| 2011-10-10 | 0 | 9.640 | 9.610 | 9.640 | 9.490 | 9.760 | 841,608 | 8,093,430 | 9.6166 | 4.055 | 4.042 | 4.055 | 3.992 | 4.105 | 2,000,917 | 4.0449 | 0.84% |
| 2011-10-07 | 0 | 9.560 | 9.550 | 9.640 | 9.310 | 9.690 | 2,288,000 | 21,795,830 | 9.5261 | 4.021 | 4.017 | 4.055 | 3.916 | 4.076 | 5,439,704 | 4.0068 | 3.24% |
| 2011-10-06 | 0 | 9.260 | 9.250 | 9.260 | 9.090 | 9.500 | 1,340,000 | 12,431,372 | 9.2771 | 3.895 | 3.891 | 3.895 | 3.823 | 3.996 | 3,185,841 | 3.9021 | 2.89% |
| 2011-10-04 | 0 | 9.000 | 8.950 | 9.000 | 8.930 | 9.210 | 2,916,890 | 26,450,409 | 9.0680 | 3.786 | 3.764 | 3.786 | 3.756 | 3.874 | 6,934,885 | 3.8141 | -0.11% |
| 2011-10-03 | 0 | 9.010 | 8.990 | 9.020 | 8.720 | 9.200 | 3,244,320 | 29,205,298 | 9.0020 | 3.790 | 3.781 | 3.794 | 3.668 | 3.870 | 7,713,348 | 3.7863 | -6.54% |
| 2011-09-30 | 0 | 9.640 | 9.550 | 9.640 | 9.400 | 9.860 | 3,736,550 | 35,803,965 | 9.5821 | 4.055 | 4.017 | 4.055 | 3.954 | 4.147 | 8,883,621 | 4.0303 | 0.63% |
| 2011-09-28 | 0 | 9.580 | 9.570 | 9.600 | 9.220 | 9.660 | 1,954,444 | 18,619,928 | 9.5270 | 4.029 | 4.025 | 4.038 | 3.878 | 4.063 | 4,646,677 | 4.0071 | 2.79% |
| 2011-09-27 | 0 | 9.320 | 9.300 | 9.320 | 8.990 | 9.320 | 944,021 | 8,668,341 | 9.1824 | 3.920 | 3.912 | 3.920 | 3.781 | 3.920 | 2,244,403 | 3.8622 | 5.91% |
| 2011-09-26 | 0 | 8.800 | 8.760 | 8.930 | 8.660 | 9.010 | 3,179,000 | 28,149,074 | 8.8547 | 3.701 | 3.685 | 3.756 | 3.642 | 3.790 | 7,558,050 | 3.7244 | -2.22% |
| 2011-09-23 | 0 | 9.000 | 8.980 | 9.010 | 8.200 | 9.010 | 5,357,823 | 46,547,945 | 8.6878 | 3.786 | 3.777 | 3.790 | 3.449 | 3.790 | 12,738,186 | 3.6542 | -1.64% |
| 2011-09-22 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 10.00 | 4,291,000 | 41,285,835 | 9.6215 | 3.849 | 3.828 | 3.849 | 3.786 | 4.206 | 10,201,822 | 4.0469 | -11.34% |
| 2011-09-21 | 0 | 10.32 | 10.32 | 10.34 | 10.18 | 10.52 | 3,618,000 | 37,578,506 | 10.387 | 4.341 | 4.341 | 4.349 | 4.282 | 4.425 | 8,601,769 | 4.3687 | -0.39% |
| 2011-09-20 | 0 | 10.36 | 10.32 | 10.36 | 10.08 | 10.38 | 2,344,000 | 24,006,760 | 10.242 | 4.358 | 4.341 | 4.358 | 4.240 | 4.366 | 5,572,843 | 4.3078 | 0.78% |
| 2011-09-19 | 0 | 10.28 | 10.20 | 10.28 | 10.10 | 10.50 | 2,314,807 | 23,769,494 | 10.268 | 4.324 | 4.290 | 4.324 | 4.248 | 4.416 | 5,503,437 | 4.3190 | -2.10% |
| 2011-09-16 | 0 | 10.50 | 10.48 | 10.54 | 9.910 | 10.58 | 3,151,178 | 32,404,556 | 10.283 | 4.416 | 4.408 | 4.433 | 4.168 | 4.450 | 7,491,903 | 4.3253 | 6.28% |
| 2011-09-15 | 0 | 9.880 | 9.870 | 9.890 | 9.720 | 9.960 | 1,759,667 | 17,344,701 | 9.8568 | 4.156 | 4.151 | 4.160 | 4.088 | 4.189 | 4,183,596 | 4.1459 | 0.61% |
| 2011-09-14 | 0 | 9.820 | 9.800 | 9.830 | 9.800 | 10.10 | 2,932,925 | 29,155,632 | 9.9408 | 4.130 | 4.122 | 4.135 | 4.122 | 4.248 | 6,973,008 | 4.1812 | -1.11% |
| 2011-09-12 | 0 | 9.930 | 9.920 | 9.970 | 9.920 | 10.02 | 2,412,130 | 24,040,713 | 9.9666 | 4.177 | 4.172 | 4.193 | 4.172 | 4.215 | 5,734,822 | 4.1921 | -3.97% |
| 2011-09-09 | 0 | 10.34 | 10.26 | 10.40 | 10.22 | 10.50 | 2,053,000 | 21,340,326 | 10.395 | 4.349 | 4.315 | 4.374 | 4.299 | 4.416 | 4,880,993 | 4.3721 | -0.96% |
| 2011-09-08 | 0 | 10.44 | 10.36 | 10.44 | 10.22 | 10.58 | 3,766,000 | 39,144,280 | 10.394 | 4.391 | 4.358 | 4.391 | 4.299 | 4.450 | 8,953,638 | 4.3719 | 0.38% |
| 2011-09-07 | 0 | 10.40 | 10.40 | 10.44 | 9.980 | 10.60 | 4,715,179 | 48,657,457 | 10.319 | 4.374 | 4.374 | 4.391 | 4.198 | 4.458 | 11,210,305 | 4.3404 | 0.19% |
| 2011-09-06 | 0 | 10.38 | 10.34 | 10.42 | 10.34 | 10.88 | 3,673,471 | 38,578,163 | 10.502 | 4.366 | 4.349 | 4.383 | 4.349 | 4.576 | 8,733,651 | 4.4172 | -4.60% |
| 2011-09-05 | 0 | 10.88 | 10.88 | 10.90 | 10.88 | 11.26 | 3,635,899 | 39,972,512 | 10.994 | 4.576 | 4.576 | 4.585 | 4.576 | 4.736 | 8,644,324 | 4.6241 | -4.39% |
| 2011-09-02 | 0 | 11.38 | 11.36 | 11.40 | 11.12 | 12.06 | 9,619,563 | 110,650,328 | 11.503 | 4.787 | 4.778 | 4.795 | 4.677 | 5.073 | 22,870,443 | 4.8381 | -5.48% |
| 2011-09-01 | 0 | 12.04 | 12.02 | 12.06 | 11.20 | 12.36 | 13,011,410 | 156,823,019 | 12.053 | 5.064 | 5.056 | 5.073 | 4.711 | 5.199 | 30,934,535 | 5.0695 | 8.27% |
| 2011-08-31 | 0 | 11.12 | 11.12 | 11.14 | 9.960 | 11.36 | 8,858,916 | 95,654,422 | 10.798 | 4.677 | 4.677 | 4.686 | 4.189 | 4.778 | 21,062,010 | 4.5416 | 11.65% |
| 2011-08-30 | 0 | 9.960 | 9.960 | 9.970 | 9.900 | 10.02 | 6,561,462 | 65,351,346 | 9.9599 | 4.189 | 4.189 | 4.193 | 4.164 | 4.215 | 15,599,829 | 4.1892 | 0.81% |
| 2011-08-29 | 0 | 9.880 | 9.860 | 9.890 | 9.340 | 9.930 | 4,316,469 | 41,734,029 | 9.6686 | 4.156 | 4.147 | 4.160 | 3.929 | 4.177 | 10,262,374 | 4.0667 | 1.86% |
| 2011-08-26 | 0 | 9.700 | 9.700 | 9.730 | 9.470 | 10.08 | 6,065,000 | 59,023,087 | 9.7318 | 4.080 | 4.080 | 4.093 | 3.983 | 4.240 | 14,419,495 | 4.0933 | -2.90% |
| 2011-08-25 | 0 | 9.990 | 9.990 | 10.00 | 9.660 | 10.16 | 3,864,000 | 38,132,809 | 9.8687 | 4.202 | 4.202 | 4.206 | 4.063 | 4.273 | 9,186,633 | 4.1509 | 3.31% |
| 2011-08-24 | 0 | 9.670 | 9.630 | 9.670 | 9.530 | 9.800 | 2,793,141 | 26,952,605 | 9.6496 | 4.067 | 4.050 | 4.067 | 4.008 | 4.122 | 6,640,673 | 4.0587 | 0.83% |
| 2011-08-23 | 0 | 9.590 | 9.590 | 9.600 | 9.500 | 9.780 | 1,499,000 | 14,373,650 | 9.5888 | 4.034 | 4.034 | 4.038 | 3.996 | 4.114 | 3,563,862 | 4.0332 | -0.83% |
| 2011-08-22 | 0 | 9.670 | 9.650 | 9.670 | 9.380 | 10.28 | 2,013,000 | 19,447,700 | 9.6611 | 4.067 | 4.059 | 4.067 | 3.945 | 4.324 | 4,785,893 | 4.0635 | -3.88% |
| 2011-08-19 | 0 | 10.06 | 10.02 | 10.06 | 10.02 | 10.22 | 3,699,420 | 37,433,980 | 10.119 | 4.231 | 4.215 | 4.231 | 4.215 | 4.299 | 8,795,345 | 4.2561 | -2.52% |
| 2011-08-18 | 0 | 10.32 | 10.30 | 10.36 | 10.20 | 10.48 | 2,549,000 | 26,293,840 | 10.315 | 4.341 | 4.332 | 4.358 | 4.290 | 4.408 | 6,060,229 | 4.3388 | 0.58% |
| 2011-08-17 | 0 | 10.26 | 10.24 | 10.26 | 10.20 | 10.40 | 2,925,008 | 29,994,821 | 10.255 | 4.315 | 4.307 | 4.315 | 4.290 | 4.374 | 6,954,186 | 4.3132 | -0.39% |
| 2011-08-16 | 0 | 10.30 | 10.26 | 10.32 | 10.26 | 10.68 | 1,571,000 | 16,363,445 | 10.416 | 4.332 | 4.315 | 4.341 | 4.315 | 4.492 | 3,735,041 | 4.3811 | 0.00% |
| 2011-08-15 | 0 | 10.30 | 10.24 | 10.30 | 10.04 | 10.46 | 2,072,692 | 21,199,321 | 10.228 | 4.332 | 4.307 | 4.332 | 4.223 | 4.400 | 4,927,811 | 4.3020 | -0.19% |
| 2011-08-12 | 0 | 10.32 | 10.30 | 10.32 | 10.22 | 10.78 | 1,678,220 | 17,523,214 | 10.442 | 4.341 | 4.332 | 4.341 | 4.299 | 4.534 | 3,989,956 | 4.3918 | 0.00% |
| 2011-08-11 | 0 | 10.32 | 10.36 | 10.40 | 9.850 | 10.40 | 9,908,000 | 101,217,928 | 10.216 | 4.341 | 4.358 | 4.374 | 4.143 | 4.374 | 23,556,200 | 4.2969 | -1.90% |
| 2011-08-10 | 0 | 10.52 | 10.50 | 10.60 | 10.42 | 11.08 | 3,715,031 | 39,179,312 | 10.546 | 4.425 | 4.416 | 4.458 | 4.383 | 4.660 | 8,832,460 | 4.4358 | 1.94% |
| 2011-08-09 | 0 | 10.32 | 10.34 | 10.42 | 9.580 | 10.50 | 5,396,560 | 54,931,079 | 10.179 | 4.341 | 4.349 | 4.383 | 4.029 | 4.416 | 12,830,283 | 4.2814 | -2.27% |
| 2011-08-08 | 0 | 10.56 | 10.56 | 10.58 | 10.00 | 10.68 | 4,620,385 | 47,732,664 | 10.331 | 4.442 | 4.442 | 4.450 | 4.206 | 4.492 | 10,984,933 | 4.3453 | -3.47% |
| 2011-08-05 | 0 | 10.94 | 10.90 | 10.92 | 10.40 | 11.04 | 7,115,575 | 77,334,016 | 10.868 | 4.601 | 4.585 | 4.593 | 4.374 | 4.644 | 16,917,229 | 4.5713 | -1.80% |
| 2011-08-04 | 0 | 11.14 | 11.12 | 11.14 | 10.90 | 11.40 | 5,912,000 | 65,432,360 | 11.068 | 4.686 | 4.677 | 4.686 | 4.585 | 4.795 | 14,055,738 | 4.6552 | -0.54% |
| 2011-08-03 | 0 | 11.20 | 11.16 | 11.18 | 10.60 | 11.90 | 6,880,000 | 76,945,260 | 11.184 | 4.711 | 4.694 | 4.702 | 4.458 | 5.005 | 16,357,151 | 4.7041 | -6.67% |
| 2011-08-02 | 0 | 12.00 | 11.96 | 12.10 | 11.90 | 13.10 | 5,918,000 | 72,693,850 | 12.284 | 5.047 | 5.031 | 5.089 | 5.005 | 5.510 | 14,070,003 | 5.1666 | -8.40% |
| 2011-08-01 | 0 | 13.10 | 13.10 | 13.12 | 13.02 | 13.46 | 2,445,594 | 32,071,623 | 13.114 | 5.510 | 5.510 | 5.518 | 5.476 | 5.661 | 5,814,382 | 5.5159 | -0.61% |
| 2011-07-29 | 0 | 13.18 | 13.14 | 13.24 | 13.00 | 13.42 | 2,567,500 | 33,737,886 | 13.140 | 5.544 | 5.527 | 5.569 | 5.468 | 5.645 | 6,104,213 | 5.5270 | -1.20% |
| 2011-07-28 | 0 | 13.34 | 13.32 | 13.34 | 13.00 | 13.50 | 2,404,000 | 32,084,580 | 13.346 | 5.611 | 5.603 | 5.611 | 5.468 | 5.678 | 5,715,493 | 5.6136 | 0.76% |
| 2011-07-27 | 0 | 13.24 | 13.22 | 13.26 | 13.02 | 13.26 | 1,485,000 | 19,543,840 | 13.161 | 5.569 | 5.560 | 5.577 | 5.476 | 5.577 | 3,530,577 | 5.5356 | -0.60% |
| 2011-07-26 | 0 | 13.32 | 13.20 | 13.30 | 13.20 | 13.52 | 2,680,875 | 35,679,430 | 13.309 | 5.603 | 5.552 | 5.594 | 5.552 | 5.687 | 6,373,761 | 5.5979 | -0.30% |
| 2011-07-25 | 0 | 13.36 | 13.32 | 13.36 | 13.30 | 13.78 | 1,656,393 | 22,241,325 | 13.428 | 5.619 | 5.603 | 5.619 | 5.594 | 5.796 | 3,938,063 | 5.6478 | -1.76% |
| 2011-07-22 | 0 | 13.60 | 13.58 | 13.66 | 13.52 | 13.78 | 1,299,000 | 17,671,504 | 13.604 | 5.720 | 5.712 | 5.746 | 5.687 | 5.796 | 3,088,363 | 5.7220 | 0.59% |
| 2011-07-21 | 0 | 13.52 | 13.42 | 13.50 | 13.36 | 13.90 | 2,306,000 | 31,106,580 | 13.489 | 5.687 | 5.645 | 5.678 | 5.619 | 5.846 | 5,482,499 | 5.6738 | -2.87% |
| 2011-07-20 | 0 | 13.92 | 13.90 | 13.92 | 13.88 | 14.48 | 2,883,362 | 40,449,090 | 14.028 | 5.855 | 5.846 | 5.855 | 5.838 | 6.090 | 6,855,173 | 5.9005 | -2.52% |
| 2011-07-19 | 0 | 14.28 | 14.22 | 14.28 | 13.84 | 14.50 | 1,969,500 | 27,629,950 | 14.029 | 6.006 | 5.981 | 6.006 | 5.821 | 6.099 | 4,682,472 | 5.9007 | -0.14% |
| 2011-07-18 | 0 | 14.30 | 14.24 | 14.32 | 14.10 | 14.48 | 2,216,156 | 31,797,567 | 14.348 | 6.015 | 5.990 | 6.023 | 5.931 | 6.090 | 5,268,895 | 6.0350 | 1.42% |
| 2011-07-15 | 0 | 14.10 | 14.14 | 14.20 | 13.80 | 14.20 | 1,487,000 | 20,873,580 | 14.037 | 5.931 | 5.947 | 5.973 | 5.804 | 5.973 | 3,535,332 | 5.9043 | 0.57% |
| 2011-07-14 | 0 | 14.02 | 13.96 | 14.02 | 13.74 | 14.24 | 2,427,000 | 33,955,420 | 13.991 | 5.897 | 5.872 | 5.897 | 5.779 | 5.990 | 5,770,175 | 5.8846 | 2.34% |
| 2011-07-13 | 0 | 13.70 | 13.68 | 13.70 | 13.18 | 13.98 | 4,925,000 | 66,320,560 | 13.466 | 5.762 | 5.754 | 5.762 | 5.544 | 5.880 | 11,709,153 | 5.6640 | -0.58% |
| 2011-07-12 | 0 | 13.78 | 13.76 | 13.78 | 13.74 | 14.22 | 2,627,000 | 36,438,470 | 13.871 | 5.796 | 5.788 | 5.796 | 5.779 | 5.981 | 6,245,674 | 5.8342 | -3.64% |
| 2011-07-11 | 0 | 14.30 | 14.26 | 14.38 | 13.96 | 15.00 | 4,476,050 | 63,625,090 | 14.215 | 6.015 | 5.998 | 6.048 | 5.872 | 6.309 | 10,641,777 | 5.9788 | -4.67% |
| 2011-07-08 | 0 | 15.00 | 14.98 | 15.00 | 14.94 | 15.84 | 2,706,752 | 40,867,783 | 15.098 | 6.309 | 6.301 | 6.309 | 6.284 | 6.662 | 6,435,284 | 6.3506 | -3.35% |
| 2011-07-07 | 0 | 15.52 | 15.50 | 15.54 | 15.40 | 15.80 | 1,713,000 | 26,733,300 | 15.606 | 6.528 | 6.519 | 6.536 | 6.477 | 6.646 | 4,072,645 | 6.5641 | 0.13% |
| 2011-07-06 | 0 | 15.50 | 15.48 | 15.50 | 15.32 | 15.84 | 1,896,754 | 29,472,668 | 15.538 | 6.519 | 6.511 | 6.519 | 6.444 | 6.662 | 4,509,519 | 6.5357 | -1.65% |
| 2011-07-05 | 0 | 15.76 | 15.72 | 15.74 | 15.68 | 16.74 | 3,336,000 | 53,646,680 | 16.081 | 6.629 | 6.612 | 6.620 | 6.595 | 7.041 | 7,931,316 | 6.7639 | -4.83% |
| 2011-07-04 | 0 | 16.56 | 16.50 | 16.54 | 15.10 | 16.60 | 4,514,347 | 72,470,495 | 16.053 | 6.965 | 6.940 | 6.957 | 6.351 | 6.982 | 10,732,828 | 6.7522 | 7.39% |
| 2011-06-30 | 0 | 15.42 | 15.40 | 15.44 | 14.60 | 15.60 | 5,746,471 | 87,574,686 | 15.240 | 6.486 | 6.477 | 6.494 | 6.141 | 6.562 | 13,662,194 | 6.4100 | 6.49% |
| 2011-06-29 | 0 | 14.48 | 14.36 | 14.50 | 13.94 | 14.58 | 4,129,229 | 59,405,032 | 14.386 | 6.090 | 6.040 | 6.099 | 5.863 | 6.133 | 9,817,213 | 6.0511 | 4.78% |
| 2011-06-28 | 0 | 13.82 | 13.80 | 13.86 | 13.78 | 14.16 | 1,858,086 | 25,842,117 | 13.908 | 5.813 | 5.804 | 5.830 | 5.796 | 5.956 | 4,417,586 | 5.8498 | 1.62% |
| 2011-06-27 | 0 | 13.60 | 13.60 | 13.64 | 13.58 | 14.28 | 2,082,500 | 28,932,831 | 13.893 | 5.720 | 5.720 | 5.737 | 5.712 | 6.006 | 4,951,129 | 5.8437 | -2.72% |
| 2011-06-24 | 0 | 13.98 | 13.92 | 14.00 | 13.60 | 14.06 | 3,078,868 | 42,845,755 | 13.916 | 5.880 | 5.855 | 5.889 | 5.720 | 5.914 | 7,319,987 | 5.8533 | 1.90% |
| 2011-06-23 | 0 | 13.72 | 13.72 | 13.74 | 13.54 | 14.18 | 2,996,000 | 41,166,240 | 13.740 | 5.771 | 5.771 | 5.779 | 5.695 | 5.964 | 7,122,969 | 5.7794 | -2.70% |
| 2011-06-22 | 0 | 14.10 | 14.10 | 14.12 | 14.10 | 14.54 | 863,000 | 12,325,020 | 14.282 | 5.931 | 5.931 | 5.939 | 5.931 | 6.116 | 2,051,776 | 6.0070 | -0.84% |
| 2011-06-21 | 0 | 14.22 | 14.20 | 14.26 | 14.10 | 14.80 | 1,676,810 | 24,121,832 | 14.386 | 5.981 | 5.973 | 5.998 | 5.931 | 6.225 | 3,986,604 | 6.0507 | -1.25% |
| 2011-06-20 | 0 | 14.40 | 14.34 | 14.40 | 14.08 | 14.88 | 2,681,362 | 38,754,330 | 14.453 | 6.057 | 6.032 | 6.057 | 5.922 | 6.259 | 6,374,919 | 6.0792 | 0.84% |
| 2011-06-17 | 0 | 14.28 | 14.24 | 14.30 | 14.06 | 14.52 | 10,471,919 | 149,066,254 | 14.235 | 6.006 | 5.990 | 6.015 | 5.914 | 6.107 | 24,896,913 | 5.9873 | 2.59% |
| 2011-06-16 | 0 | 13.92 | 13.92 | 13.96 | 13.78 | 14.68 | 9,867,000 | 139,129,050 | 14.100 | 5.855 | 5.855 | 5.872 | 5.796 | 6.175 | 23,458,723 | 5.9308 | -9.14% |
| 2011-06-15 | 0 | 15.32 | 15.30 | 15.32 | 15.26 | 15.92 | 2,362,300 | 36,506,284 | 15.454 | 6.444 | 6.435 | 6.444 | 6.419 | 6.696 | 5,616,352 | 6.5000 | -3.16% |
| 2011-06-14 | 0 | 15.82 | 15.80 | 15.84 | 15.50 | 16.30 | 882,666 | 14,023,556 | 15.888 | 6.654 | 6.646 | 6.662 | 6.519 | 6.856 | 2,098,532 | 6.6826 | -0.50% |
| 2011-06-13 | 0 | 15.90 | 15.90 | 15.92 | 15.22 | 15.92 | 1,009,380 | 15,718,105 | 15.572 | 6.688 | 6.688 | 6.696 | 6.402 | 6.696 | 2,399,794 | 6.5498 | 0.89% |
| 2011-06-10 | 0 | 15.76 | 15.78 | 15.80 | 15.72 | 16.48 | 2,062,000 | 33,211,882 | 16.107 | 6.629 | 6.637 | 6.646 | 6.612 | 6.932 | 4,902,390 | 6.7746 | -1.87% |
| 2011-06-09 | 0 | 16.06 | 16.06 | 16.08 | 16.00 | 17.10 | 4,109,849 | 66,882,445 | 16.274 | 6.755 | 6.755 | 6.763 | 6.730 | 7.192 | 9,771,137 | 6.8449 | -5.64% |
| 2011-06-08 | 0 | 17.02 | 17.02 | 17.04 | 17.02 | 18.14 | 4,759,000 | 82,226,060 | 17.278 | 7.159 | 7.159 | 7.167 | 7.159 | 7.630 | 11,314,489 | 7.2673 | -5.44% |
| 2011-06-07 | 0 | 18.00 | 18.00 | 18.02 | 17.98 | 18.38 | 977,140 | 17,622,888 | 18.035 | 7.571 | 7.571 | 7.579 | 7.563 | 7.731 | 2,323,143 | 7.5858 | -1.10% |
| 2011-06-03 | 0 | 18.20 | 18.20 | 18.30 | 18.16 | 18.40 | 773,000 | 14,123,954 | 18.272 | 7.655 | 7.655 | 7.697 | 7.638 | 7.739 | 1,837,802 | 7.6852 | -0.33% |
| 2011-06-02 | 0 | 18.26 | 18.26 | 18.28 | 18.00 | 18.40 | 885,094 | 16,163,189 | 18.262 | 7.680 | 7.680 | 7.689 | 7.571 | 7.739 | 2,104,305 | 7.6810 | -0.76% |
| 2011-06-01 | 0 | 18.40 | 18.40 | 18.48 | 18.22 | 18.60 | 1,079,196 | 19,828,864 | 18.374 | 7.739 | 7.739 | 7.773 | 7.664 | 7.823 | 2,565,781 | 7.7282 | 0.11% |
| 2011-05-31 | 0 | 18.38 | 18.34 | 18.58 | 17.96 | 18.70 | 1,847,000 | 33,786,500 | 18.293 | 7.731 | 7.714 | 7.815 | 7.554 | 7.865 | 4,391,229 | 7.6941 | -0.76% |
| 2011-05-30 | 0 | 18.52 | 18.52 | 18.54 | 18.18 | 18.54 | 663,000 | 12,245,140 | 18.469 | 7.790 | 7.790 | 7.798 | 7.647 | 7.798 | 1,576,278 | 7.7684 | 1.42% |
| 2011-05-27 | 0 | 18.26 | 18.08 | 18.20 | 17.68 | 18.28 | 1,217,000 | 21,954,140 | 18.040 | 7.680 | 7.605 | 7.655 | 7.436 | 7.689 | 2,893,409 | 7.5876 | 2.58% |
| 2011-05-26 | 0 | 17.80 | 17.76 | 17.80 | 17.54 | 17.82 | 848,796 | 15,059,857 | 17.743 | 7.487 | 7.470 | 7.487 | 7.378 | 7.495 | 2,018,006 | 7.4627 | 1.60% |
| 2011-05-25 | 0 | 17.52 | 17.50 | 17.52 | 16.90 | 17.62 | 1,499,067 | 25,752,340 | 17.179 | 7.369 | 7.361 | 7.369 | 7.108 | 7.411 | 3,564,021 | 7.2256 | 0.00% |
| 2011-05-24 | 0 | 17.52 | 17.54 | 17.58 | 17.48 | 18.00 | 2,180,021 | 38,369,298 | 17.600 | 7.369 | 7.378 | 7.394 | 7.352 | 7.571 | 5,182,984 | 7.4029 | -2.10% |
| 2011-05-23 | 0 | 18.24 | 18.24 | 18.28 | 18.22 | 18.46 | 817,000 | 14,967,180 | 18.320 | 7.527 | 7.527 | 7.544 | 7.519 | 7.618 | 1,979,782 | 7.5600 | -1.41% |
| 2011-05-20 | 0 | 18.50 | 18.50 | 18.66 | 18.48 | 18.92 | 1,026,000 | 19,100,960 | 18.617 | 7.634 | 7.634 | 7.700 | 7.626 | 7.808 | 2,486,238 | 7.6827 | -1.70% |
| 2011-05-19 | 0 | 18.82 | 18.80 | 18.82 | 18.80 | 19.26 | 1,196,000 | 22,594,860 | 18.892 | 7.766 | 7.758 | 7.766 | 7.758 | 7.948 | 2,898,188 | 7.7962 | -1.67% |
| 2011-05-18 | 0 | 19.14 | 19.10 | 19.18 | 18.66 | 19.18 | 1,106,000 | 21,068,920 | 19.050 | 7.899 | 7.882 | 7.915 | 7.700 | 7.915 | 2,680,097 | 7.8613 | 2.13% |
| 2011-05-17 | 0 | 18.74 | 18.74 | 18.86 | 18.62 | 18.90 | 2,010,151 | 37,702,236 | 18.756 | 7.733 | 7.733 | 7.783 | 7.684 | 7.799 | 4,871,066 | 7.7400 | -0.32% |
| 2011-05-16 | 0 | 18.80 | 18.76 | 18.80 | 18.60 | 19.38 | 3,630,000 | 68,831,738 | 18.962 | 7.758 | 7.742 | 7.758 | 7.676 | 7.998 | 8,796,340 | 7.8250 | -2.79% |
| 2011-05-13 | 0 | 19.34 | 19.32 | 19.44 | 19.32 | 19.66 | 2,717,000 | 52,886,100 | 19.465 | 7.981 | 7.973 | 8.022 | 7.973 | 8.113 | 6,583,927 | 8.0326 | -1.73% |
| 2011-05-12 | 0 | 19.68 | 19.66 | 19.70 | 19.60 | 20.25 | 1,963,860 | 38,821,779 | 19.768 | 8.121 | 8.113 | 8.130 | 8.088 | 8.357 | 4,758,893 | 8.1577 | -2.57% |
| 2011-05-11 | 0 | 20.20 | 20.20 | 20.25 | 20.10 | 20.70 | 4,337,028 | 88,153,387 | 20.326 | 8.336 | 8.336 | 8.357 | 8.295 | 8.542 | 10,509,634 | 8.3879 | -0.49% |
| 2011-05-09 | 0 | 20.30 | 20.30 | 20.40 | 19.60 | 20.45 | 5,915,619 | 119,392,306 | 20.183 | 8.377 | 8.377 | 8.419 | 8.088 | 8.439 | 14,334,930 | 8.3288 | 3.68% |
| 2011-05-06 | 0 | 19.58 | 19.58 | 19.60 | 19.00 | 19.66 | 3,050,000 | 59,410,937 | 19.479 | 8.080 | 8.080 | 8.088 | 7.841 | 8.113 | 7,390,864 | 8.0384 | 2.09% |
| 2011-05-05 | 0 | 19.18 | 19.12 | 19.20 | 18.76 | 19.28 | 1,687,437 | 32,273,615 | 19.126 | 7.915 | 7.890 | 7.923 | 7.742 | 7.956 | 4,089,055 | 7.8927 | 0.95% |
| 2011-05-04 | 0 | 19.00 | 19.10 | 19.12 | 18.70 | 19.20 | 1,488,437 | 28,089,981 | 18.872 | 7.841 | 7.882 | 7.890 | 7.717 | 7.923 | 3,606,831 | 7.7880 | 2.04% |
| 2011-05-03 | 0 | 18.62 | 18.62 | 18.66 | 18.60 | 19.40 | 1,049,493 | 19,658,569 | 18.731 | 7.684 | 7.684 | 7.700 | 7.676 | 8.006 | 2,543,167 | 7.7300 | -1.06% |
| 2011-04-29 | 0 | 18.82 | 18.80 | 18.82 | 18.70 | 19.00 | 1,974,100 | 37,132,030 | 18.810 | 7.766 | 7.758 | 7.766 | 7.717 | 7.841 | 4,783,706 | 7.7622 | 0.00% |
| 2011-04-28 | 0 | 18.82 | 18.72 | 18.94 | 18.70 | 19.38 | 828,074 | 15,664,326 | 18.917 | 7.766 | 7.725 | 7.816 | 7.717 | 7.998 | 2,006,617 | 7.8063 | -1.05% |
| 2011-04-27 | 0 | 19.02 | 18.98 | 19.02 | 18.96 | 19.58 | 1,212,704 | 23,328,114 | 19.236 | 7.849 | 7.833 | 7.849 | 7.824 | 8.080 | 2,938,666 | 7.9383 | -1.96% |
| 2011-04-26 | 0 | 19.40 | 19.30 | 19.44 | 19.10 | 19.48 | 1,537,000 | 29,641,560 | 19.285 | 8.006 | 7.965 | 8.022 | 7.882 | 8.039 | 3,724,511 | 7.9585 | 0.00% |
| 2011-04-21 | 0 | 19.40 | 19.40 | 19.44 | 19.18 | 19.48 | 3,707,000 | 71,717,060 | 19.346 | 8.006 | 8.006 | 8.022 | 7.915 | 8.039 | 8,982,929 | 7.9837 | 0.94% |
| 2011-04-20 | 0 | 19.22 | 19.18 | 19.20 | 18.84 | 19.58 | 3,979,934 | 76,171,306 | 19.139 | 7.932 | 7.915 | 7.923 | 7.775 | 8.080 | 9,644,312 | 7.8981 | 0.21% |
| 2011-04-19 | 0 | 19.18 | 19.18 | 19.20 | 18.12 | 19.20 | 6,622,342 | 123,128,215 | 18.593 | 7.915 | 7.915 | 7.923 | 7.478 | 7.923 | 16,047,485 | 7.6727 | 3.23% |
| 2011-04-18 | 0 | 18.58 | 18.58 | 18.60 | 18.48 | 19.08 | 7,346,040 | 137,201,824 | 18.677 | 7.667 | 7.667 | 7.676 | 7.626 | 7.874 | 17,801,175 | 7.7075 | -1.38% |
| 2011-04-15 | 0 | 18.84 | 18.82 | 18.84 | 18.72 | 19.20 | 3,468,000 | 65,362,479 | 18.847 | 7.775 | 7.766 | 7.775 | 7.725 | 7.923 | 8,403,776 | 7.7778 | -0.84% |
| 2011-04-14 | 0 | 19.00 | 19.00 | 19.04 | 18.76 | 19.20 | 2,251,000 | 42,706,150 | 18.972 | 7.841 | 7.841 | 7.857 | 7.742 | 7.923 | 5,454,700 | 7.8292 | -0.73% |
| 2011-04-13 | 0 | 19.14 | 19.18 | 19.20 | 19.02 | 19.30 | 2,090,000 | 40,037,780 | 19.157 | 7.899 | 7.915 | 7.923 | 7.849 | 7.965 | 5,064,559 | 7.9055 | -0.21% |
| 2011-04-12 | 0 | 19.18 | 19.14 | 19.16 | 19.00 | 19.60 | 3,277,000 | 62,762,760 | 19.153 | 7.915 | 7.899 | 7.907 | 7.841 | 8.088 | 7,940,938 | 7.9037 | -2.14% |
| 2011-04-11 | 0 | 19.60 | 19.58 | 19.60 | 19.58 | 20.35 | 3,972,608 | 78,628,503 | 19.793 | 8.088 | 8.080 | 8.088 | 8.080 | 8.398 | 9,626,559 | 8.1679 | -0.71% |
| 2011-04-08 | 0 | 19.74 | 19.78 | 19.80 | 19.66 | 20.50 | 4,235,000 | 83,977,920 | 19.829 | 8.146 | 8.163 | 8.171 | 8.113 | 8.460 | 10,262,396 | 8.1831 | -1.79% |
| 2011-04-07 | 0 | 20.10 | 20.05 | 20.10 | 20.00 | 20.80 | 3,672,000 | 74,672,284 | 20.336 | 8.295 | 8.274 | 8.295 | 8.253 | 8.584 | 8,898,116 | 8.3919 | 0.80% |
| 2011-04-06 | 0 | 19.94 | 19.92 | 19.94 | 19.82 | 20.25 | 3,049,130 | 61,093,665 | 20.036 | 8.229 | 8.220 | 8.229 | 8.179 | 8.357 | 7,388,756 | 8.2685 | -0.30% |
| 2011-04-04 | 0 | 20.00 | 19.90 | 20.00 | 19.82 | 20.80 | 3,540,000 | 70,673,408 | 19.964 | 8.253 | 8.212 | 8.253 | 8.179 | 8.584 | 8,578,249 | 8.2387 | -1.48% |
| 2011-04-01 | 0 | 20.30 | 20.25 | 20.30 | 18.70 | 20.30 | 9,429,067 | 185,729,413 | 19.698 | 8.377 | 8.357 | 8.377 | 7.717 | 8.377 | 22,848,837 | 8.1286 | 8.67% |
| 2011-03-31 | 0 | 18.68 | 18.62 | 18.64 | 18.50 | 19.98 | 10,558,000 | 199,789,120 | 18.923 | 7.709 | 7.684 | 7.692 | 7.634 | 8.245 | 25,584,506 | 7.8090 | -6.13% |
| 2011-03-30 | 0 | 19.90 | 19.88 | 19.90 | 19.70 | 21.15 | 7,425,680 | 149,666,222 | 20.155 | 8.212 | 8.204 | 8.212 | 8.130 | 8.728 | 17,994,161 | 8.3175 | -5.01% |
| 2011-03-29 | 0 | 20.95 | 20.90 | 20.95 | 20.65 | 21.10 | 2,549,000 | 53,279,775 | 20.902 | 8.645 | 8.625 | 8.645 | 8.522 | 8.707 | 6,176,824 | 8.6258 | 2.20% |
| 2011-03-28 | 0 | 20.50 | 20.45 | 20.50 | 20.25 | 21.75 | 5,266,680 | 108,429,632 | 20.588 | 8.460 | 8.439 | 8.460 | 8.357 | 8.976 | 12,762,399 | 8.4960 | -3.30% |
| 2011-03-25 | 0 | 21.20 | 21.20 | 21.30 | 20.80 | 22.40 | 3,969,900 | 85,942,060 | 21.648 | 8.749 | 8.749 | 8.790 | 8.584 | 9.244 | 9,619,997 | 8.9337 | -1.85% |
| 2011-03-24 | 0 | 21.60 | 21.60 | 21.65 | 21.55 | 23.70 | 3,582,900 | 79,072,525 | 22.069 | 8.914 | 8.914 | 8.934 | 8.893 | 9.780 | 8,682,206 | 9.1074 | -9.05% |
| 2011-03-23 | 0 | 23.75 | 23.70 | 23.75 | 23.10 | 24.20 | 2,471,800 | 58,966,410 | 23.856 | 9.801 | 9.780 | 9.801 | 9.533 | 9.987 | 5,989,750 | 9.8446 | 1.50% |
| 2011-03-22 | 0 | 23.40 | 23.40 | 23.50 | 22.15 | 23.75 | 3,034,000 | 70,673,850 | 23.294 | 9.657 | 9.657 | 9.698 | 9.141 | 9.801 | 7,352,092 | 9.6128 | 2.63% |
| 2011-03-21 | 0 | 22.80 | 22.80 | 22.85 | 22.55 | 23.00 | 2,852,000 | 64,985,400 | 22.786 | 9.409 | 9.409 | 9.430 | 9.306 | 9.491 | 6,911,064 | 9.4031 | -0.22% |
| 2011-03-18 | 0 | 22.85 | 22.60 | 22.80 | 21.25 | 22.90 | 3,991,000 | 88,950,300 | 22.288 | 9.430 | 9.326 | 9.409 | 8.769 | 9.450 | 9,671,127 | 9.1975 | 7.28% |
| 2011-03-17 | 0 | 21.30 | 21.30 | 21.50 | 21.00 | 21.90 | 1,614,000 | 34,501,261 | 21.376 | 8.790 | 8.790 | 8.872 | 8.666 | 9.038 | 3,911,100 | 8.8214 | -2.74% |
| 2011-03-16 | 0 | 21.90 | 21.85 | 21.95 | 20.85 | 22.00 | 2,131,463 | 45,805,482 | 21.490 | 9.038 | 9.017 | 9.058 | 8.604 | 9.079 | 5,165,034 | 8.8684 | 3.79% |
| 2011-03-15 | 0 | 21.10 | 20.85 | 21.10 | 20.10 | 21.15 | 1,435,012 | 29,590,594 | 20.620 | 8.707 | 8.604 | 8.707 | 8.295 | 8.728 | 3,477,370 | 8.5095 | 0.24% |
| 2011-03-14 | 0 | 21.05 | 20.75 | 21.15 | 20.30 | 21.20 | 745,000 | 15,502,080 | 20.808 | 8.687 | 8.563 | 8.728 | 8.377 | 8.749 | 1,805,309 | 8.5869 | 1.94% |
| 2011-03-11 | 0 | 20.65 | 20.65 | 20.90 | 19.50 | 21.30 | 2,039,000 | 42,118,030 | 20.656 | 8.522 | 8.522 | 8.625 | 8.047 | 8.790 | 4,940,974 | 8.5242 | -2.13% |
| 2011-03-10 | 0 | 21.10 | 20.90 | 21.20 | 20.70 | 21.20 | 1,793,500 | 37,371,850 | 20.837 | 8.707 | 8.625 | 8.749 | 8.542 | 8.749 | 4,346,070 | 8.5990 | 0.00% |
| 2011-03-09 | 0 | 21.10 | 21.00 | 21.05 | 20.85 | 21.40 | 1,666,000 | 35,156,850 | 21.103 | 8.707 | 8.666 | 8.687 | 8.604 | 8.831 | 4,037,108 | 8.7084 | 0.00% |
| 2011-03-08 | 0 | 21.10 | 21.10 | 21.25 | 20.65 | 21.50 | 3,659,327 | 77,044,918 | 21.054 | 8.707 | 8.707 | 8.769 | 8.522 | 8.872 | 8,867,406 | 8.6886 | -3.21% |
| 2011-03-07 | 0 | 21.80 | 21.75 | 21.85 | 21.70 | 23.00 | 1,624,000 | 36,354,667 | 22.386 | 8.996 | 8.976 | 9.017 | 8.955 | 9.491 | 3,935,332 | 9.2380 | -4.80% |
| 2011-03-04 | 0 | 22.90 | 22.85 | 22.95 | 22.20 | 23.00 | 1,460,520 | 33,064,410 | 22.639 | 9.450 | 9.430 | 9.471 | 9.161 | 9.491 | 3,539,182 | 9.3424 | 3.15% |
| 2011-03-03 | 0 | 22.20 | 22.05 | 22.15 | 21.60 | 22.25 | 1,400,000 | 30,989,175 | 22.135 | 9.161 | 9.099 | 9.141 | 8.914 | 9.182 | 3,392,528 | 9.1345 | 1.83% |
| 2011-03-02 | 0 | 21.80 | 21.75 | 21.80 | 21.00 | 21.95 | 1,322,000 | 28,495,100 | 21.555 | 8.996 | 8.976 | 8.996 | 8.666 | 9.058 | 3,203,516 | 8.8949 | 0.93% |
| 2011-03-01 | 0 | 21.60 | 21.55 | 21.60 | 20.90 | 22.30 | 1,762,000 | 37,809,350 | 21.458 | 8.914 | 8.893 | 8.914 | 8.625 | 9.203 | 4,269,739 | 8.8552 | -3.36% |
| 2011-02-28 | 0 | 22.35 | 22.30 | 22.35 | 20.75 | 22.40 | 2,818,394 | 60,840,107 | 21.587 | 9.223 | 9.203 | 9.223 | 8.563 | 9.244 | 6,829,628 | 8.9083 | 6.43% |
| 2011-02-25 | 0 | 21.00 | 21.00 | 21.05 | 20.55 | 21.15 | 683,100 | 14,265,840 | 20.884 | 8.666 | 8.666 | 8.687 | 8.480 | 8.728 | 1,655,311 | 8.6182 | 1.69% |
| 2011-02-24 | 0 | 20.65 | 20.50 | 20.75 | 20.20 | 20.85 | 2,353,800 | 48,187,248 | 20.472 | 8.522 | 8.460 | 8.563 | 8.336 | 8.604 | 5,703,808 | 8.4483 | 0.98% |
| 2011-02-23 | 0 | 20.45 | 20.40 | 20.45 | 20.10 | 20.75 | 916,000 | 18,729,291 | 20.447 | 8.439 | 8.419 | 8.439 | 8.295 | 8.563 | 2,219,682 | 8.4378 | 0.25% |
| 2011-02-22 | 0 | 20.40 | 20.35 | 20.40 | 20.25 | 21.05 | 1,137,432 | 23,421,536 | 20.592 | 8.419 | 8.398 | 8.419 | 8.357 | 8.687 | 2,756,264 | 8.4976 | -4.00% |
| 2011-02-21 | 0 | 21.25 | 21.20 | 21.30 | 20.05 | 21.30 | 1,708,000 | 35,773,600 | 20.945 | 8.769 | 8.749 | 8.790 | 8.274 | 8.790 | 4,138,884 | 8.6433 | 0.00% |
| 2011-02-18 | 0 | 21.25 | 21.20 | 21.25 | 20.50 | 21.30 | 3,957,310 | 82,890,051 | 20.946 | 8.769 | 8.749 | 8.769 | 8.460 | 8.790 | 9,589,489 | 8.6438 | 3.41% |
| 2011-02-17 | 0 | 20.55 | 20.50 | 20.70 | 19.80 | 20.70 | 2,351,353 | 47,511,066 | 20.206 | 8.480 | 8.460 | 8.542 | 8.171 | 8.542 | 5,697,879 | 8.3384 | 4.31% |
| 2011-02-16 | 0 | 19.70 | 19.68 | 19.88 | 19.50 | 19.88 | 1,988,000 | 39,400,144 | 19.819 | 8.130 | 8.121 | 8.204 | 8.047 | 8.204 | 4,817,389 | 8.1787 | -1.20% |
| 2011-02-15 | 0 | 19.94 | 19.94 | 19.98 | 19.60 | 20.05 | 1,161,394 | 23,135,129 | 19.920 | 8.229 | 8.229 | 8.245 | 8.088 | 8.274 | 2,814,330 | 8.2205 | -0.55% |
| 2011-02-14 | 0 | 20.05 | 20.00 | 20.05 | 18.88 | 20.50 | 3,985,840 | 78,265,859 | 19.636 | 8.274 | 8.253 | 8.274 | 7.791 | 8.460 | 9,658,623 | 8.1032 | 5.86% |
| 2011-02-11 | 0 | 18.94 | 18.82 | 18.94 | 18.22 | 18.94 | 3,312,370 | 62,118,698 | 18.754 | 7.816 | 7.766 | 7.816 | 7.519 | 7.816 | 8,026,648 | 7.7391 | 4.30% |
| 2011-02-10 | 0 | 18.16 | 18.16 | 18.22 | 18.16 | 19.64 | 3,977,092 | 73,782,525 | 18.552 | 7.494 | 7.494 | 7.519 | 7.494 | 8.105 | 9,637,425 | 7.6558 | -7.06% |
| 2011-02-09 | 0 | 19.54 | 19.52 | 19.56 | 19.40 | 20.60 | 899,810 | 17,897,391 | 19.890 | 8.064 | 8.055 | 8.072 | 8.006 | 8.501 | 2,180,450 | 8.2081 | -2.79% |
| 2011-02-08 | 0 | 20.10 | 20.05 | 20.15 | 20.00 | 20.45 | 250,594 | 5,054,944 | 20.172 | 8.295 | 8.274 | 8.315 | 8.253 | 8.439 | 607,248 | 8.3243 | -1.47% |
| 2011-02-07 | 0 | 20.40 | 20.25 | 20.45 | 20.00 | 20.90 | 1,515,594 | 30,887,721 | 20.380 | 8.419 | 8.357 | 8.439 | 8.253 | 8.625 | 3,672,639 | 8.4102 | -1.21% |
| 2011-02-02 | 0 | 20.65 | 20.65 | 20.70 | 20.35 | 20.75 | 1,323,492 | 27,310,006 | 20.635 | 8.522 | 8.522 | 8.542 | 8.398 | 8.563 | 3,207,131 | 8.5154 | 2.74% |
| 2011-02-01 | 0 | 20.10 | 19.98 | 20.10 | 19.44 | 20.10 | 1,870,200 | 37,324,862 | 19.958 | 8.295 | 8.245 | 8.295 | 8.022 | 8.295 | 4,531,932 | 8.2360 | 2.24% |
| 2011-01-31 | 0 | 19.66 | 19.64 | 19.66 | 19.10 | 20.05 | 3,500,100 | 68,817,646 | 19.662 | 8.113 | 8.105 | 8.113 | 7.882 | 8.274 | 8,481,562 | 8.1138 | -3.39% |
| 2011-01-28 | 0 | 20.35 | 20.35 | 20.45 | 20.20 | 21.25 | 1,349,000 | 27,594,182 | 20.455 | 8.398 | 8.398 | 8.439 | 8.336 | 8.769 | 3,268,943 | 8.4413 | -3.10% |
| 2011-01-27 | 0 | 21.00 | 20.95 | 21.00 | 20.70 | 21.20 | 2,360,333 | 49,407,186 | 20.932 | 8.666 | 8.645 | 8.666 | 8.542 | 8.749 | 5,719,639 | 8.6382 | 2.69% |
| 2011-01-26 | 0 | 20.45 | 20.50 | 20.60 | 20.20 | 20.80 | 614,000 | 12,567,075 | 20.468 | 8.439 | 8.460 | 8.501 | 8.336 | 8.584 | 1,487,866 | 8.4464 | -1.68% |
| 2011-01-25 | 0 | 20.80 | 20.75 | 20.80 | 20.25 | 21.20 | 2,117,250 | 44,130,992 | 20.844 | 8.584 | 8.563 | 8.584 | 8.357 | 8.749 | 5,130,592 | 8.6015 | 2.72% |
| 2011-01-24 | 0 | 20.25 | 20.15 | 20.25 | 20.10 | 20.55 | 1,666,600 | 33,680,390 | 20.209 | 8.357 | 8.315 | 8.357 | 8.295 | 8.480 | 4,038,562 | 8.3397 | -1.94% |
| 2011-01-21 | 0 | 20.65 | 20.60 | 20.65 | 20.30 | 21.40 | 1,128,900 | 23,386,775 | 20.716 | 8.522 | 8.501 | 8.522 | 8.377 | 8.831 | 2,735,589 | 8.5491 | -2.13% |
| 2011-01-20 | 0 | 21.10 | 21.10 | 21.15 | 20.80 | 21.50 | 1,290,000 | 27,279,700 | 21.147 | 8.707 | 8.707 | 8.728 | 8.584 | 8.872 | 3,125,972 | 8.7268 | -0.71% |
| 2011-01-19 | 0 | 21.25 | 21.20 | 21.25 | 21.10 | 21.85 | 1,183,600 | 25,422,120 | 21.479 | 8.769 | 8.749 | 8.769 | 8.707 | 9.017 | 2,868,140 | 8.8636 | -0.47% |
| 2011-01-18 | 0 | 21.35 | 21.35 | 21.40 | 21.25 | 21.95 | 2,065,000 | 44,353,350 | 21.479 | 8.811 | 8.811 | 8.831 | 8.769 | 9.058 | 5,003,978 | 8.8636 | -2.73% |
| 2011-01-17 | 0 | 21.95 | 21.80 | 21.95 | 21.75 | 22.70 | 1,639,000 | 36,031,755 | 21.984 | 9.058 | 8.996 | 9.058 | 8.976 | 9.368 | 3,971,681 | 9.0722 | -1.79% |
| 2011-01-14 | 0 | 22.35 | 22.35 | 22.45 | 22.30 | 23.10 | 1,293,000 | 29,115,390 | 22.518 | 9.223 | 9.223 | 9.264 | 9.203 | 9.533 | 3,133,242 | 9.2924 | -1.97% |
| 2011-01-13 | 0 | 22.80 | 22.80 | 22.85 | 22.80 | 23.85 | 599,954 | 13,959,004 | 23.267 | 9.409 | 9.409 | 9.430 | 9.409 | 9.842 | 1,453,829 | 9.6015 | -2.98% |
| 2011-01-12 | 0 | 23.50 | 23.45 | 23.55 | 22.70 | 23.70 | 1,426,000 | 32,939,234 | 23.099 | 9.698 | 9.677 | 9.718 | 9.368 | 9.780 | 3,455,532 | 9.5323 | 2.40% |
| 2011-01-11 | 0 | 22.95 | 22.95 | 23.00 | 22.80 | 23.95 | 2,247,000 | 52,180,950 | 23.222 | 9.471 | 9.471 | 9.491 | 9.409 | 9.883 | 5,445,007 | 9.5833 | -2.34% |
| 2011-01-10 | 0 | 23.50 | 23.35 | 23.55 | 23.25 | 24.55 | 1,751,000 | 41,447,600 | 23.671 | 9.698 | 9.636 | 9.718 | 9.595 | 10.13 | 4,243,083 | 9.7683 | -4.47% |
| 2011-01-07 | 0 | 24.60 | 24.55 | 24.60 | 23.40 | 24.70 | 3,528,000 | 84,483,459 | 23.947 | 10.15 | 10.13 | 10.15 | 9.657 | 10.19 | 8,549,170 | 9.8821 | 5.58% |
| 2011-01-06 | 0 | 23.30 | 23.25 | 23.30 | 23.05 | 23.45 | 1,198,000 | 27,830,900 | 23.231 | 9.615 | 9.595 | 9.615 | 9.512 | 9.677 | 2,903,034 | 9.5868 | 1.30% |
| 2011-01-05 | 0 | 23.00 | 22.95 | 23.00 | 22.90 | 23.30 | 2,252,550 | 52,103,893 | 23.131 | 9.491 | 9.471 | 9.491 | 9.450 | 9.615 | 5,458,456 | 9.5455 | 0.66% |
| 2011-01-04 | 0 | 22.85 | 22.70 | 22.75 | 22.15 | 22.95 | 1,796,636 | 40,767,791 | 22.691 | 9.430 | 9.368 | 9.388 | 9.141 | 9.471 | 4,353,670 | 9.3640 | 3.39% |
| 2011-01-03 | 0 | 22.10 | 22.05 | 22.10 | 21.65 | 22.55 | 850,796 | 18,748,950 | 22.037 | 9.120 | 9.099 | 9.120 | 8.934 | 9.306 | 2,061,678 | 9.0940 | -0.90% |
| 2010-12-31 | 0 | 22.30 | 22.20 | 22.45 | 21.80 | 22.60 | 818,000 | 18,294,900 | 22.365 | 9.203 | 9.161 | 9.264 | 8.996 | 9.326 | 1,982,206 | 9.2296 | 1.36% |
| 2010-12-30 | 0 | 22.00 | 21.85 | 21.90 | 21.50 | 22.20 | 813,752 | 17,823,206 | 21.903 | 9.079 | 9.017 | 9.038 | 8.872 | 9.161 | 1,971,912 | 9.0385 | 0.00% |
| 2010-12-29 | 0 | 22.00 | 21.95 | 22.00 | 21.45 | 22.05 | 917,000 | 20,014,100 | 21.826 | 9.079 | 9.058 | 9.079 | 8.852 | 9.099 | 2,222,106 | 9.0068 | 1.62% |
| 2010-12-28 | 0 | 21.65 | 21.60 | 21.65 | 21.20 | 21.80 | 978,000 | 21,043,064 | 21.516 | 8.934 | 8.914 | 8.934 | 8.749 | 8.996 | 2,369,923 | 8.8792 | -0.69% |
| 2010-12-24 | 0 | 21.80 | 21.95 | 22.00 | 21.15 | 21.95 | 587,000 | 12,616,800 | 21.494 | 8.996 | 9.058 | 9.079 | 8.728 | 9.058 | 1,422,438 | 8.8698 | -0.23% |
| 2010-12-23 | 0 | 21.85 | 21.70 | 21.85 | 21.65 | 22.50 | 1,726,000 | 37,832,336 | 21.919 | 9.017 | 8.955 | 9.017 | 8.934 | 9.285 | 4,182,502 | 9.0454 | -2.89% |
| 2010-12-22 | 0 | 22.50 | 22.45 | 22.50 | 22.40 | 22.75 | 1,757,000 | 39,524,778 | 22.496 | 9.285 | 9.264 | 9.285 | 9.244 | 9.388 | 4,257,622 | 9.2833 | -1.75% |
| 2010-12-21 | 0 | 22.90 | 22.85 | 23.00 | 21.80 | 23.15 | 2,890,475 | 65,194,403 | 22.555 | 9.450 | 9.430 | 9.491 | 8.996 | 9.553 | 7,004,298 | 9.3078 | 0.88% |
| 2010-12-20 | 0 | 22.70 | 22.75 | 22.90 | 22.05 | 23.80 | 2,745,400 | 62,420,650 | 22.736 | 9.368 | 9.388 | 9.450 | 9.099 | 9.822 | 6,652,747 | 9.3827 | -3.81% |
| 2010-12-17 | 0 | 23.60 | 23.60 | 23.80 | 23.55 | 24.10 | 1,764,946 | 41,809,643 | 23.689 | 9.739 | 9.739 | 9.822 | 9.718 | 9.945 | 4,276,877 | 9.7757 | -1.87% |
| 2010-12-16 | 0 | 24.05 | 24.00 | 24.05 | 23.85 | 24.75 | 1,654,200 | 39,797,216 | 24.058 | 9.925 | 9.904 | 9.925 | 9.842 | 10.21 | 4,008,514 | 9.9282 | -3.80% |
| 2010-12-15 | 0 | 25.00 | 24.95 | 25.05 | 23.65 | 25.05 | 3,056,533 | 74,764,469 | 24.461 | 10.32 | 10.30 | 10.34 | 9.760 | 10.34 | 7,406,695 | 10.094 | 3.31% |
| 2010-12-14 | 0 | 24.20 | 24.15 | 24.20 | 23.50 | 24.55 | 3,116,000 | 74,901,636 | 24.038 | 9.987 | 9.966 | 9.987 | 9.698 | 10.13 | 7,550,798 | 9.9197 | 0.21% |
| 2010-12-13 | 0 | 24.15 | 24.10 | 24.15 | 23.65 | 24.80 | 2,739,200 | 65,832,290 | 24.033 | 9.966 | 9.945 | 9.966 | 9.760 | 10.23 | 6,637,723 | 9.9179 | -3.01% |
| 2010-12-10 | 0 | 24.90 | 24.85 | 24.95 | 24.60 | 25.25 | 1,220,900 | 30,418,003 | 24.914 | 10.28 | 10.25 | 10.30 | 10.15 | 10.42 | 2,958,527 | 10.281 | -2.16% |
| 2010-12-09 | 0 | 25.45 | 25.35 | 25.45 | 25.05 | 25.85 | 915,667 | 23,174,108 | 25.308 | 10.50 | 10.46 | 10.50 | 10.34 | 10.67 | 2,218,876 | 10.444 | 0.20% |
| 2010-12-08 | 0 | 25.40 | 25.30 | 25.45 | 23.70 | 26.60 | 4,199,000 | 105,452,960 | 25.114 | 10.48 | 10.44 | 10.50 | 9.780 | 10.98 | 10,175,160 | 10.364 | -4.51% |
| 2010-12-07 | 0 | 26.60 | 26.45 | 26.65 | 26.15 | 26.85 | 741,831 | 19,612,989 | 26.439 | 10.98 | 10.92 | 11.00 | 10.79 | 11.08 | 1,797,630 | 10.910 | -1.48% |
| 2010-12-06 | 0 | 27.00 | 26.85 | 27.00 | 26.65 | 27.75 | 1,597,320 | 43,417,040 | 27.181 | 11.14 | 11.08 | 11.14 | 11.00 | 11.45 | 3,870,680 | 11.217 | -1.82% |
| 2010-12-03 | 0 | 27.50 | 27.30 | 27.50 | 26.30 | 27.80 | 2,102,120 | 57,045,213 | 27.137 | 11.35 | 11.27 | 11.35 | 10.85 | 11.47 | 5,093,929 | 11.199 | 3.77% |
| 2010-12-02 | 0 | 26.50 | 26.30 | 26.65 | 25.00 | 26.65 | 2,505,922 | 64,967,404 | 25.926 | 10.94 | 10.85 | 11.00 | 10.32 | 11.00 | 6,072,436 | 10.699 | 6.00% |
| 2010-12-01 | 0 | 25.00 | 25.00 | 25.10 | 24.25 | 25.05 | 1,462,270 | 36,282,271 | 24.812 | 10.32 | 10.32 | 10.36 | 10.01 | 10.34 | 3,543,423 | 10.239 | -0.79% |
| 2010-11-30 | 0 | 25.20 | 25.00 | 25.35 | 24.90 | 25.45 | 3,304,280 | 82,770,549 | 25.049 | 10.40 | 10.32 | 10.46 | 10.28 | 10.50 | 8,007,044 | 10.337 | 0.80% |
| 2010-11-29 | 0 | 25.00 | 24.95 | 25.00 | 24.45 | 25.05 | 3,655,000 | 90,748,826 | 24.829 | 10.32 | 10.30 | 10.32 | 10.09 | 10.34 | 8,856,921 | 10.246 | 1.21% |
| 2010-11-26 | 0 | 24.70 | 24.65 | 24.75 | 24.55 | 25.50 | 2,705,307 | 67,028,867 | 24.777 | 10.19 | 10.17 | 10.21 | 10.13 | 10.52 | 6,555,592 | 10.225 | -2.56% |
| 2010-11-25 | 0 | 25.35 | 25.35 | 25.40 | 25.10 | 25.85 | 2,043,000 | 51,965,600 | 25.436 | 10.46 | 10.46 | 10.48 | 10.36 | 10.67 | 4,950,667 | 10.497 | -1.36% |
| 2010-11-24 | 0 | 25.70 | 25.70 | 25.75 | 25.10 | 25.90 | 1,582,000 | 40,242,930 | 25.438 | 10.61 | 10.61 | 10.63 | 10.36 | 10.69 | 3,833,556 | 10.498 | -0.77% |
| 2010-11-23 | 0 | 25.90 | 25.85 | 26.00 | 25.45 | 26.20 | 1,147,000 | 29,665,852 | 25.864 | 10.69 | 10.67 | 10.73 | 10.50 | 10.81 | 2,779,450 | 10.673 | -0.58% |
| 2010-11-22 | 0 | 26.05 | 26.00 | 26.05 | 25.20 | 26.10 | 781,395 | 20,166,917 | 25.809 | 10.75 | 10.73 | 10.75 | 10.40 | 10.77 | 1,893,503 | 10.651 | 1.76% |
| 2010-11-19 | 0 | 25.60 | 25.75 | 25.80 | 24.75 | 25.85 | 1,437,700 | 36,578,520 | 25.442 | 10.56 | 10.63 | 10.65 | 10.21 | 10.67 | 3,483,884 | 10.499 | 0.79% |
| 2010-11-18 | 0 | 25.40 | 25.20 | 25.40 | 24.25 | 25.80 | 1,918,043 | 47,842,891 | 24.944 | 10.48 | 10.40 | 10.48 | 10.01 | 10.65 | 4,647,867 | 10.294 | 4.74% |
| 2010-11-17 | 0 | 24.25 | 24.20 | 24.25 | 24.20 | 25.00 | 2,297,000 | 56,608,975 | 24.645 | 10.01 | 9.987 | 10.01 | 9.987 | 10.32 | 5,566,169 | 10.170 | -4.15% |
| 2010-11-16 | 0 | 25.30 | 25.35 | 25.40 | 25.00 | 26.00 | 2,843,219 | 72,212,177 | 25.398 | 10.44 | 10.46 | 10.48 | 10.32 | 10.73 | 6,889,785 | 10.481 | -2.50% |
| 2010-11-15 | 0 | 25.95 | 25.95 | 26.00 | 25.65 | 26.55 | 1,575,000 | 41,248,450 | 26.189 | 10.71 | 10.71 | 10.73 | 10.59 | 10.96 | 3,816,594 | 10.808 | -0.19% |
| 2010-11-12 | 0 | 26.00 | 25.95 | 26.05 | 25.70 | 26.95 | 3,687,000 | 95,860,782 | 26.000 | 10.73 | 10.71 | 10.75 | 10.61 | 11.12 | 8,934,464 | 10.729 | -3.53% |
| 2010-11-11 | 0 | 26.95 | 26.90 | 26.95 | 25.10 | 27.00 | 6,413,040 | 166,391,907 | 25.946 | 11.12 | 11.10 | 11.12 | 10.36 | 11.14 | 15,540,297 | 10.707 | 4.26% |
| 2010-11-10 | 0 | 25.85 | 25.70 | 25.80 | 25.70 | 27.30 | 6,622,000 | 175,037,891 | 26.433 | 10.67 | 10.61 | 10.65 | 10.61 | 11.27 | 16,046,656 | 10.908 | -3.18% |
| 2010-11-09 | 0 | 26.70 | 26.60 | 26.65 | 26.50 | 29.00 | 7,968,089 | 214,911,369 | 26.972 | 11.02 | 10.98 | 11.00 | 10.94 | 11.97 | 19,308,545 | 11.130 | -4.81% |
| 2010-11-08 | 0 | 28.05 | 27.95 | 28.15 | 27.50 | 28.35 | 1,967,600 | 55,263,631 | 28.087 | 11.58 | 11.53 | 11.62 | 11.35 | 11.70 | 4,767,955 | 11.591 | 1.81% |
| 2010-11-05 | 0 | 27.55 | 27.55 | 27.60 | 26.80 | 28.90 | 5,072,177 | 139,897,016 | 27.581 | 11.37 | 11.37 | 11.39 | 11.06 | 11.93 | 12,291,072 | 11.382 | -2.99% |
| 2010-11-04 | 0 | 28.40 | 28.40 | 28.50 | 28.35 | 29.10 | 1,892,000 | 54,154,870 | 28.623 | 11.72 | 11.72 | 11.76 | 11.70 | 12.01 | 4,584,759 | 11.812 | -2.41% |
| 2010-11-03 | 0 | 29.10 | 28.90 | 29.10 | 27.00 | 29.30 | 2,510,265 | 70,594,244 | 28.122 | 12.01 | 11.93 | 12.01 | 11.14 | 12.09 | 6,082,960 | 11.605 | 6.40% |
| 2010-11-02 | 0 | 27.35 | 27.25 | 27.40 | 26.80 | 27.40 | 1,609,000 | 43,662,600 | 27.136 | 11.29 | 11.25 | 11.31 | 11.06 | 11.31 | 3,898,984 | 11.198 | 1.30% |
| 2010-11-01 | 0 | 27.00 | 26.95 | 27.00 | 26.45 | 27.40 | 3,899,981 | 105,145,064 | 26.960 | 11.14 | 11.12 | 11.14 | 10.92 | 11.31 | 9,450,567 | 11.126 | 2.27% |
| 2010-10-29 | 0 | 26.40 | 26.40 | 26.45 | 24.85 | 26.80 | 3,246,859 | 83,765,690 | 25.799 | 10.89 | 10.89 | 10.92 | 10.25 | 11.06 | 7,867,899 | 10.647 | 6.24% |
| 2010-10-28 | 0 | 24.85 | 24.80 | 24.90 | 24.80 | 25.30 | 1,618,000 | 40,401,400 | 24.970 | 10.25 | 10.23 | 10.28 | 10.23 | 10.44 | 3,920,793 | 10.304 | -0.60% |
| 2010-10-27 | 0 | 25.00 | 24.95 | 25.00 | 23.85 | 25.05 | 3,036,000 | 75,206,100 | 24.771 | 10.32 | 10.30 | 10.32 | 9.842 | 10.34 | 7,356,939 | 10.222 | 4.82% |
| 2010-10-26 | 0 | 23.85 | 23.75 | 23.90 | 23.45 | 24.00 | 1,394,400 | 33,100,460 | 23.738 | 9.842 | 9.801 | 9.863 | 9.677 | 9.904 | 3,378,958 | 9.7961 | 0.00% |
| 2010-10-25 | 0 | 23.85 | 23.85 | 23.90 | 23.50 | 24.20 | 1,711,400 | 40,810,910 | 23.847 | 9.842 | 9.842 | 9.863 | 9.698 | 9.987 | 4,147,123 | 9.8408 | 0.21% |
| 2010-10-22 | 0 | 23.80 | 23.75 | 23.85 | 23.50 | 24.75 | 1,970,000 | 47,036,850 | 23.877 | 9.822 | 9.801 | 9.842 | 9.698 | 10.21 | 4,773,771 | 9.8532 | -3.84% |
| 2010-10-21 | 0 | 24.75 | 24.65 | 24.75 | 24.30 | 24.80 | 1,130,000 | 27,876,012 | 24.669 | 10.21 | 10.17 | 10.21 | 10.03 | 10.23 | 2,738,255 | 10.180 | 2.48% |
| 2010-10-20 | 0 | 24.15 | 24.15 | 24.20 | 24.00 | 24.65 | 1,443,800 | 35,074,871 | 24.293 | 9.966 | 9.966 | 9.987 | 9.904 | 10.17 | 3,498,665 | 10.025 | -1.83% |
| 2010-10-19 | 0 | 24.60 | 24.55 | 24.65 | 23.75 | 24.65 | 1,538,000 | 37,416,100 | 24.328 | 10.15 | 10.13 | 10.17 | 9.801 | 10.17 | 3,726,934 | 10.039 | 4.46% |
| 2010-10-18 | 0 | 23.55 | 23.50 | 23.70 | 23.45 | 23.85 | 508,000 | 12,022,550 | 23.666 | 9.718 | 9.698 | 9.780 | 9.677 | 9.842 | 1,231,003 | 9.7665 | -0.84% |
| 2010-10-15 | 0 | 23.75 | 23.60 | 23.70 | 23.30 | 24.45 | 1,983,000 | 47,276,150 | 23.841 | 9.801 | 9.739 | 9.780 | 9.615 | 10.09 | 4,805,273 | 9.8384 | -3.26% |
| 2010-10-14 | 0 | 24.55 | 24.50 | 24.60 | 23.85 | 24.60 | 2,059,400 | 50,075,965 | 24.316 | 10.13 | 10.11 | 10.15 | 9.842 | 10.15 | 4,990,408 | 10.034 | 3.15% |
| 2010-10-13 | 0 | 23.80 | 23.75 | 23.80 | 23.35 | 23.80 | 4,013,813 | 95,217,518 | 23.722 | 9.822 | 9.801 | 9.822 | 9.636 | 9.822 | 9,726,409 | 9.7896 | 1.06% |
| 2010-10-12 | 0 | 23.55 | 23.55 | 23.65 | 23.30 | 24.70 | 5,810,000 | 137,808,675 | 23.719 | 9.718 | 9.718 | 9.760 | 9.615 | 10.19 | 14,078,990 | 9.7882 | -4.55% |
| 2010-10-11 | 0 | 24.80 | 24.70 | 24.75 | 24.75 | 25.25 | 592,000 | 14,693,375 | 24.820 | 10.18 | 10.14 | 10.16 | 10.16 | 10.37 | 1,441,898 | 10.190 | -0.40% |
| 2010-10-08 | 0 | 24.90 | 24.95 | 25.00 | 24.45 | 25.25 | 900,000 | 22,459,836 | 24.955 | 10.22 | 10.24 | 10.26 | 10.04 | 10.37 | 2,192,074 | 10.246 | -0.40% |
| 2010-10-07 | 0 | 25.00 | 24.70 | 24.95 | 24.20 | 25.30 | 2,719,846 | 67,645,704 | 24.871 | 10.26 | 10.14 | 10.24 | 9.936 | 10.39 | 6,624,561 | 10.211 | -0.60% |
| 2010-10-06 | 0 | 25.15 | 25.10 | 25.15 | 24.60 | 25.15 | 1,300,211 | 32,358,100 | 24.887 | 10.33 | 10.31 | 10.33 | 10.10 | 10.33 | 3,166,844 | 10.218 | 2.65% |
| 2010-10-05 | 0 | 24.50 | 24.50 | 24.55 | 24.05 | 25.65 | 4,589,000 | 113,485,843 | 24.730 | 10.06 | 10.06 | 10.08 | 9.874 | 10.53 | 11,177,144 | 10.153 | -3.92% |
| 2010-10-04 | 0 | 25.50 | 25.55 | 25.60 | 25.45 | 27.30 | 4,977,000 | 129,944,950 | 26.109 | 10.47 | 10.49 | 10.51 | 10.45 | 11.21 | 12,122,171 | 10.720 | -6.76% |
| 2010-09-30 | 0 | 27.35 | 26.95 | 27.35 | 26.75 | 27.40 | 1,861,840 | 50,644,420 | 27.201 | 11.23 | 11.06 | 11.23 | 10.98 | 11.25 | 4,534,769 | 11.168 | 0.18% |
| 2010-09-29 | 0 | 27.30 | 27.20 | 27.50 | 26.50 | 27.65 | 2,335,580 | 63,794,538 | 27.314 | 11.21 | 11.17 | 11.29 | 10.88 | 11.35 | 5,688,628 | 11.214 | 0.92% |
| 2010-09-28 | 0 | 27.05 | 27.00 | 27.15 | 25.20 | 27.20 | 2,705,280 | 71,641,766 | 26.482 | 11.11 | 11.09 | 11.15 | 10.35 | 11.17 | 6,589,083 | 10.873 | 4.04% |
| 2010-09-27 | 0 | 26.00 | 25.95 | 26.00 | 23.95 | 26.05 | 4,797,000 | 121,517,550 | 25.332 | 10.67 | 10.65 | 10.67 | 9.833 | 10.70 | 11,683,756 | 10.401 | 8.33% |
| 2010-09-24 | 0 | 24.00 | 24.00 | 24.15 | 23.65 | 25.70 | 2,290,668 | 55,023,881 | 24.021 | 9.854 | 9.854 | 9.915 | 9.710 | 10.55 | 5,579,238 | 9.8623 | 0.21% |
| 2010-09-22 | 0 | 23.95 | 23.90 | 23.95 | 23.00 | 24.00 | 2,895,120 | 68,906,135 | 23.801 | 9.833 | 9.813 | 9.833 | 9.443 | 9.854 | 7,051,465 | 9.7719 | 3.46% |
| 2010-09-21 | 0 | 23.15 | 23.10 | 23.15 | 22.85 | 23.65 | 893,000 | 20,608,424 | 23.078 | 9.505 | 9.484 | 9.505 | 9.382 | 9.710 | 2,175,025 | 9.4750 | -0.86% |
| 2010-09-20 | 0 | 23.35 | 23.25 | 23.40 | 23.00 | 23.65 | 1,656,000 | 38,626,616 | 23.325 | 9.587 | 9.546 | 9.607 | 9.443 | 9.710 | 4,033,417 | 9.5766 | 0.21% |
| 2010-09-17 | 0 | 23.30 | 23.15 | 23.35 | 22.80 | 23.40 | 1,165,680 | 27,037,262 | 23.194 | 9.566 | 9.505 | 9.587 | 9.361 | 9.607 | 2,839,175 | 9.5229 | 0.00% |
| 2010-09-16 | 0 | 23.30 | 23.10 | 23.30 | 22.55 | 23.50 | 1,121,209 | 25,909,029 | 23.108 | 9.566 | 9.484 | 9.566 | 9.258 | 9.648 | 2,730,859 | 9.4875 | 1.08% |
| 2010-09-15 | 0 | 23.05 | 23.00 | 23.05 | 22.80 | 23.65 | 1,436,533 | 33,135,475 | 23.066 | 9.464 | 9.443 | 9.464 | 9.361 | 9.710 | 3,498,875 | 9.4703 | -2.74% |
| 2010-09-14 | 0 | 23.70 | 23.60 | 23.65 | 22.60 | 23.80 | 4,242,000 | 97,857,046 | 23.069 | 9.731 | 9.689 | 9.710 | 9.279 | 9.772 | 10,331,977 | 9.4713 | 1.50% |
| 2010-09-13 | 0 | 23.35 | 23.35 | 23.40 | 21.60 | 23.40 | 8,340,807 | 188,852,935 | 22.642 | 9.587 | 9.587 | 9.607 | 8.868 | 9.607 | 20,315,188 | 9.2961 | 8.35% |
| 2010-09-10 | 0 | 21.55 | 21.45 | 21.60 | 20.55 | 21.75 | 6,256,090 | 132,154,725 | 21.124 | 8.848 | 8.807 | 8.868 | 8.437 | 8.930 | 15,237,572 | 8.6730 | 4.36% |
| 2010-09-09 | 0 | 20.65 | 20.65 | 20.70 | 20.60 | 21.45 | 2,253,814 | 47,358,698 | 21.013 | 8.478 | 8.478 | 8.499 | 8.458 | 8.807 | 5,489,475 | 8.6272 | -2.36% |
| 2010-09-08 | 0 | 21.15 | 21.15 | 21.20 | 20.85 | 21.20 | 1,186,000 | 24,988,850 | 21.070 | 8.684 | 8.684 | 8.704 | 8.560 | 8.704 | 2,888,667 | 8.6507 | -2.08% |
| 2010-09-07 | 0 | 21.60 | 21.60 | 21.65 | 21.15 | 21.70 | 3,136,000 | 67,479,278 | 21.518 | 8.868 | 8.868 | 8.889 | 8.684 | 8.909 | 7,638,161 | 8.8345 | 2.13% |
| 2010-09-06 | 0 | 21.15 | 21.15 | 21.20 | 21.00 | 21.80 | 4,535,509 | 96,860,882 | 21.356 | 8.684 | 8.684 | 8.704 | 8.622 | 8.950 | 11,046,859 | 8.7682 | -1.63% |
| 2010-09-03 | 0 | 21.50 | 21.40 | 21.45 | 21.25 | 21.70 | 3,399,200 | 72,898,965 | 21.446 | 8.827 | 8.786 | 8.807 | 8.725 | 8.909 | 8,279,221 | 8.8051 | 1.90% |
| 2010-09-02 | 0 | 21.10 | 20.95 | 21.05 | 20.10 | 21.20 | 5,839,000 | 120,835,550 | 20.695 | 8.663 | 8.601 | 8.642 | 8.252 | 8.704 | 14,221,691 | 8.4966 | 3.94% |
| 2010-09-01 | 0 | 20.30 | 20.20 | 20.30 | 19.96 | 20.75 | 2,025,046 | 40,774,549 | 20.135 | 8.335 | 8.294 | 8.335 | 8.195 | 8.519 | 4,932,279 | 8.2669 | -0.49% |
| 2010-08-31 | 0 | 20.40 | 20.30 | 20.40 | 19.74 | 20.45 | 2,349,000 | 47,149,640 | 20.072 | 8.376 | 8.335 | 8.376 | 8.105 | 8.396 | 5,721,314 | 8.2411 | 0.99% |
| 2010-08-30 | 0 | 20.20 | 20.15 | 20.20 | 20.00 | 20.40 | 821,000 | 16,558,400 | 20.169 | 8.294 | 8.273 | 8.294 | 8.211 | 8.376 | 1,999,659 | 8.2806 | 0.50% |
| 2010-08-27 | 0 | 20.10 | 20.00 | 20.20 | 20.00 | 20.30 | 1,500,620 | 30,187,368 | 20.117 | 8.252 | 8.211 | 8.294 | 8.211 | 8.335 | 3,654,967 | 8.2593 | 0.25% |
| 2010-08-26 | 0 | 20.05 | 20.20 | 20.25 | 20.00 | 20.40 | 1,410,291 | 28,449,300 | 20.173 | 8.232 | 8.294 | 8.314 | 8.211 | 8.376 | 3,434,959 | 8.2823 | -1.72% |
| 2010-08-25 | 0 | 20.40 | 20.35 | 20.45 | 20.35 | 21.10 | 1,955,000 | 40,370,400 | 20.650 | 8.376 | 8.355 | 8.396 | 8.355 | 8.663 | 4,761,673 | 8.4782 | -2.16% |
| 2010-08-24 | 0 | 20.85 | 20.60 | 20.90 | 20.25 | 21.00 | 1,949,600 | 40,378,470 | 20.711 | 8.560 | 8.458 | 8.581 | 8.314 | 8.622 | 4,748,520 | 8.5034 | 2.21% |
| 2010-08-23 | 0 | 20.40 | 20.40 | 20.50 | 20.25 | 20.80 | 670,000 | 13,755,950 | 20.531 | 8.376 | 8.376 | 8.417 | 8.314 | 8.540 | 1,631,878 | 8.4295 | -0.73% |
| 2010-08-20 | 0 | 20.55 | 20.50 | 20.60 | 20.20 | 21.40 | 2,912,662 | 59,933,967 | 20.577 | 8.437 | 8.417 | 8.458 | 8.294 | 8.786 | 7,094,191 | 8.4483 | -3.97% |
| 2010-08-19 | 0 | 21.40 | 21.40 | 21.45 | 21.10 | 21.90 | 1,198,000 | 25,651,950 | 21.412 | 8.786 | 8.786 | 8.807 | 8.663 | 8.991 | 2,917,895 | 8.7913 | 1.42% |
| 2010-08-18 | 0 | 21.10 | 21.05 | 21.10 | 21.00 | 21.70 | 1,392,040 | 29,421,614 | 21.136 | 8.663 | 8.642 | 8.663 | 8.622 | 8.909 | 3,390,506 | 8.6776 | -0.24% |
| 2010-08-17 | 0 | 21.15 | 21.05 | 21.15 | 20.95 | 21.40 | 626,000 | 13,195,600 | 21.079 | 8.684 | 8.642 | 8.684 | 8.601 | 8.786 | 1,524,710 | 8.6545 | -1.17% |
| 2010-08-16 | 0 | 21.40 | 21.35 | 21.40 | 20.50 | 21.45 | 1,725,000 | 36,258,020 | 21.019 | 8.786 | 8.766 | 8.786 | 8.417 | 8.807 | 4,201,476 | 8.6298 | 4.65% |
| 2010-08-13 | 0 | 20.45 | 20.45 | 20.50 | 20.25 | 20.85 | 2,249,000 | 46,076,900 | 20.488 | 8.396 | 8.396 | 8.417 | 8.314 | 8.560 | 5,477,750 | 8.4116 | -0.24% |
| 2010-08-12 | 0 | 20.50 | 20.45 | 20.55 | 20.25 | 21.55 | 2,692,400 | 55,494,964 | 20.612 | 8.417 | 8.396 | 8.437 | 8.314 | 8.848 | 6,557,712 | 8.4625 | -4.65% |
| 2010-08-11 | 0 | 21.50 | 21.40 | 21.50 | 21.35 | 22.20 | 1,314,000 | 28,454,100 | 21.655 | 8.827 | 8.786 | 8.827 | 8.766 | 9.115 | 3,200,429 | 8.8907 | -2.49% |
| 2010-08-10 | 0 | 22.05 | 21.95 | 22.10 | 21.95 | 22.60 | 1,425,000 | 31,474,050 | 22.087 | 9.053 | 9.012 | 9.074 | 9.012 | 9.279 | 3,470,784 | 9.0683 | -2.43% |
| 2010-08-09 | 0 | 22.60 | 22.55 | 22.60 | 21.90 | 22.75 | 1,435,000 | 32,297,100 | 22.507 | 9.279 | 9.258 | 9.279 | 8.991 | 9.340 | 3,495,141 | 9.2406 | 3.20% |
| 2010-08-06 | 0 | 21.90 | 21.80 | 21.95 | 21.20 | 22.20 | 3,618,000 | 78,433,700 | 21.679 | 8.991 | 8.950 | 9.012 | 8.704 | 9.115 | 8,812,139 | 8.9006 | -0.45% |
| 2010-08-05 | 0 | 22.00 | 21.85 | 21.95 | 21.65 | 22.80 | 2,724,788 | 60,147,027 | 22.074 | 9.033 | 8.971 | 9.012 | 8.889 | 9.361 | 6,636,598 | 9.0629 | -3.51% |
| 2010-08-04 | 0 | 22.80 | 22.70 | 22.80 | 22.35 | 22.80 | 3,079,000 | 69,659,350 | 22.624 | 9.361 | 9.320 | 9.361 | 9.176 | 9.361 | 7,499,330 | 9.2887 | 1.56% |
| 2010-08-03 | 0 | 22.45 | 22.30 | 22.45 | 21.50 | 22.50 | 4,157,297 | 91,261,589 | 21.952 | 9.217 | 9.156 | 9.217 | 8.827 | 9.238 | 10,125,671 | 9.0129 | 3.22% |
| 2010-08-02 | 0 | 21.75 | 21.70 | 21.80 | 20.95 | 21.85 | 4,846,000 | 103,531,081 | 21.364 | 8.930 | 8.909 | 8.950 | 8.601 | 8.971 | 11,803,103 | 8.7715 | 5.07% |
| 2010-07-30 | 0 | 20.70 | 20.90 | 20.95 | 20.60 | 21.10 | 1,665,000 | 34,574,557 | 20.765 | 8.499 | 8.581 | 8.601 | 8.458 | 8.663 | 4,055,338 | 8.5257 | -1.43% |
| 2010-07-29 | 0 | 21.00 | 20.95 | 21.00 | 20.75 | 22.30 | 2,998,755 | 63,840,249 | 21.289 | 8.622 | 8.601 | 8.622 | 8.519 | 9.156 | 7,303,882 | 8.7406 | -4.76% |
| 2010-07-28 | 0 | 22.05 | 22.05 | 22.10 | 20.25 | 22.20 | 9,319,000 | 197,537,200 | 21.197 | 9.053 | 9.053 | 9.074 | 8.314 | 9.115 | 22,697,712 | 8.7030 | 9.16% |
| 2010-07-27 | 0 | 20.20 | 20.20 | 20.25 | 19.70 | 20.50 | 1,222,750 | 24,709,551 | 20.208 | 8.294 | 8.294 | 8.314 | 8.088 | 8.417 | 2,978,177 | 8.2969 | 0.75% |
| 2010-07-26 | 0 | 20.05 | 20.05 | 20.10 | 20.00 | 20.30 | 1,485,000 | 29,933,100 | 20.157 | 8.232 | 8.232 | 8.252 | 8.211 | 8.335 | 3,616,923 | 8.2758 | 0.55% |
| 2010-07-23 | 0 | 19.94 | 20.00 | 20.05 | 19.90 | 20.50 | 3,650,178 | 73,292,038 | 20.079 | 8.187 | 8.211 | 8.232 | 8.170 | 8.417 | 8,890,513 | 8.2438 | -1.04% |
| 2010-07-22 | 0 | 20.15 | 20.05 | 20.20 | 19.84 | 20.20 | 2,491,000 | 49,869,180 | 20.020 | 8.273 | 8.232 | 8.294 | 8.146 | 8.294 | 6,067,175 | 8.2195 | -1.23% |
| 2010-07-21 | 0 | 20.40 | 20.40 | 20.45 | 19.24 | 20.50 | 2,502,994 | 49,226,376 | 19.667 | 8.376 | 8.376 | 8.396 | 7.899 | 8.417 | 6,096,388 | 8.0747 | 4.62% |
| 2010-07-20 | 0 | 19.50 | 19.50 | 19.52 | 18.90 | 19.66 | 2,351,000 | 45,556,460 | 19.377 | 8.006 | 8.006 | 8.014 | 7.760 | 8.072 | 5,726,185 | 7.9558 | 2.96% |
| 2010-07-19 | 0 | 18.94 | 18.96 | 18.98 | 18.50 | 19.06 | 1,826,360 | 34,303,376 | 18.782 | 7.776 | 7.784 | 7.793 | 7.596 | 7.825 | 4,448,352 | 7.7115 | -1.46% |
| 2010-07-16 | 0 | 19.22 | 19.20 | 19.22 | 18.44 | 19.44 | 2,155,800 | 41,305,912 | 19.160 | 7.891 | 7.883 | 7.891 | 7.571 | 7.981 | 5,250,749 | 7.8667 | 1.59% |
| 2010-07-15 | 0 | 18.92 | 18.90 | 18.94 | 18.80 | 20.45 | 5,549,800 | 108,077,542 | 19.474 | 7.768 | 7.760 | 7.776 | 7.719 | 8.396 | 13,517,305 | 7.9955 | -7.48% |
| 2010-07-14 | 0 | 20.45 | 20.40 | 20.45 | 20.20 | 21.50 | 2,390,600 | 49,186,932 | 20.575 | 8.396 | 8.376 | 8.396 | 8.294 | 8.827 | 5,822,637 | 8.4475 | -1.21% |
| 2010-07-13 | 0 | 20.70 | 20.60 | 20.70 | 19.92 | 21.05 | 3,735,271 | 77,071,641 | 20.633 | 8.499 | 8.458 | 8.499 | 8.179 | 8.642 | 9,097,769 | 8.4715 | 2.73% |
| 2010-07-12 | 0 | 20.15 | 20.10 | 20.15 | 19.80 | 20.55 | 3,363,600 | 67,702,016 | 20.128 | 8.273 | 8.252 | 8.273 | 8.129 | 8.437 | 8,192,513 | 8.2639 | 0.50% |
| 2010-07-09 | 0 | 20.05 | 20.05 | 20.10 | 20.00 | 21.65 | 4,846,876 | 99,772,403 | 20.585 | 8.232 | 8.232 | 8.252 | 8.211 | 8.889 | 11,805,236 | 8.4515 | -4.75% |
| 2010-07-08 | 0 | 21.05 | 20.90 | 21.10 | 20.50 | 21.45 | 3,608,000 | 75,724,295 | 20.988 | 8.642 | 8.581 | 8.663 | 8.417 | 8.807 | 8,787,783 | 8.6170 | 0.24% |
| 2010-07-07 | 0 | 21.00 | 21.00 | 21.10 | 20.20 | 21.70 | 4,459,000 | 94,581,185 | 21.211 | 8.622 | 8.622 | 8.663 | 8.294 | 8.909 | 10,860,511 | 8.7087 | -0.71% |
| 2010-07-06 | 0 | 21.15 | 21.15 | 21.20 | 20.75 | 21.65 | 3,766,700 | 79,926,451 | 21.219 | 8.684 | 8.684 | 8.704 | 8.519 | 8.889 | 9,174,318 | 8.7120 | 1.44% |
| 2010-07-05 | 0 | 20.85 | 20.85 | 20.90 | 19.62 | 21.45 | 5,795,000 | 118,070,867 | 20.375 | 8.560 | 8.560 | 8.581 | 8.055 | 8.807 | 14,114,523 | 8.3652 | -0.48% |
| 2010-07-02 | 0 | 20.95 | 20.90 | 20.95 | 20.55 | 23.40 | 8,699,100 | 190,905,507 | 21.945 | 8.601 | 8.581 | 8.601 | 8.437 | 9.607 | 21,187,860 | 9.0101 | -12.34% |
| 2010-06-30 | 0 | 23.90 | 23.85 | 23.90 | 22.80 | 23.95 | 2,459,500 | 57,317,829 | 23.305 | 9.813 | 9.792 | 9.813 | 9.361 | 9.833 | 5,990,452 | 9.5682 | 3.46% |
| 2010-06-29 | 0 | 23.10 | 23.05 | 23.10 | 23.00 | 23.50 | 3,522,300 | 81,393,355 | 23.108 | 9.484 | 9.464 | 9.484 | 9.443 | 9.648 | 8,579,048 | 9.4875 | -0.86% |
| 2010-06-28 | 0 | 23.30 | 23.30 | 23.35 | 23.00 | 23.60 | 2,457,204 | 57,409,508 | 23.364 | 9.566 | 9.566 | 9.587 | 9.443 | 9.689 | 5,984,860 | 9.5925 | 0.00% |
| 2010-06-25 | 0 | 23.30 | 23.30 | 23.40 | 23.10 | 23.50 | 969,000 | 22,585,950 | 23.309 | 9.566 | 9.566 | 9.607 | 9.484 | 9.648 | 2,360,133 | 9.5698 | -0.21% |
| 2010-06-24 | 0 | 23.35 | 23.30 | 23.35 | 23.05 | 23.80 | 2,225,000 | 52,210,850 | 23.466 | 9.587 | 9.566 | 9.587 | 9.464 | 9.772 | 5,419,295 | 9.6343 | -0.21% |
| 2010-06-23 | 0 | 23.40 | 23.40 | 23.45 | 22.70 | 23.45 | 4,880,000 | 112,815,550 | 23.118 | 9.607 | 9.607 | 9.628 | 9.320 | 9.628 | 11,885,914 | 9.4915 | 1.30% |
| 2010-06-22 | 0 | 23.10 | 23.10 | 23.15 | 23.10 | 24.00 | 8,184,200 | 190,672,967 | 23.298 | 9.484 | 9.484 | 9.505 | 9.484 | 9.854 | 19,933,750 | 9.5653 | 0.43% |
| 2010-06-21 | 0 | 23.00 | 22.95 | 23.00 | 22.45 | 24.00 | 14,635,900 | 335,483,605 | 22.922 | 9.443 | 9.423 | 9.443 | 9.217 | 9.854 | 35,647,757 | 9.4111 | -3.77% |
| 2010-06-18 | 0 | 23.90 | 23.90 | 23.95 | 23.50 | 27.20 | 6,169,424 | 152,467,987 | 24.713 | 9.813 | 9.813 | 9.833 | 9.648 | 11.17 | 15,026,485 | 10.147 | -13.09% |
| 2010-06-17 | 0 | 27.50 | 27.40 | 27.45 | 26.00 | 27.55 | 1,798,000 | 48,428,500 | 26.935 | 11.29 | 11.25 | 11.27 | 10.67 | 11.31 | 4,379,277 | 11.059 | 0.18% |
| 2010-06-15 | 0 | 27.45 | 27.10 | 27.45 | 25.05 | 28.25 | 5,106,000 | 136,351,073 | 26.704 | 11.27 | 11.13 | 11.27 | 10.28 | 11.60 | 12,436,369 | 10.964 | 10.02% |
| 2010-06-14 | 0 | 24.95 | 24.95 | 25.00 | 24.70 | 25.55 | 1,652,802 | 41,771,580 | 25.273 | 10.24 | 10.24 | 10.26 | 10.14 | 10.49 | 4,025,628 | 10.376 | 1.42% |
| 2010-06-11 | 0 | 24.60 | 24.55 | 24.80 | 24.10 | 24.90 | 1,452,900 | 35,793,393 | 24.636 | 10.10 | 10.08 | 10.18 | 9.895 | 10.22 | 3,538,739 | 10.115 | 2.50% |
| 2010-06-10 | 0 | 24.00 | 23.80 | 24.05 | 23.00 | 24.05 | 843,000 | 19,988,300 | 23.711 | 9.854 | 9.772 | 9.874 | 9.443 | 9.874 | 2,053,243 | 9.7350 | 3.00% |
| 2010-06-09 | 0 | 23.30 | 23.25 | 23.30 | 23.20 | 23.75 | 2,901,000 | 67,690,900 | 23.334 | 9.566 | 9.546 | 9.566 | 9.525 | 9.751 | 7,065,786 | 9.5801 | -1.27% |
| 2010-06-08 | 0 | 23.60 | 23.60 | 23.70 | 23.20 | 23.95 | 607,000 | 14,299,164 | 23.557 | 9.689 | 9.689 | 9.731 | 9.525 | 9.833 | 1,478,432 | 9.6718 | 1.07% |
| 2010-06-07 | 0 | 23.35 | 23.35 | 23.40 | 22.60 | 23.50 | 1,788,000 | 41,466,027 | 23.191 | 9.587 | 9.587 | 9.607 | 9.279 | 9.648 | 4,354,921 | 9.5216 | -1.89% |
| 2010-06-04 | 0 | 23.80 | 23.75 | 23.80 | 23.55 | 24.40 | 2,612,000 | 62,246,207 | 23.831 | 9.772 | 9.751 | 9.772 | 9.669 | 10.02 | 6,361,887 | 9.7842 | 0.00% |
| 2010-06-03 | 0 | 23.80 | 23.75 | 23.80 | 23.65 | 24.00 | 1,542,000 | 36,804,300 | 23.868 | 9.772 | 9.751 | 9.772 | 9.710 | 9.854 | 3,755,754 | 9.7994 | 1.93% |
| 2010-06-02 | 0 | 23.35 | 23.20 | 23.35 | 22.50 | 23.95 | 1,387,800 | 32,120,893 | 23.145 | 9.587 | 9.525 | 9.587 | 9.238 | 9.833 | 3,380,179 | 9.5027 | -0.85% |
| 2010-06-01 | 0 | 23.55 | 23.50 | 23.55 | 23.50 | 25.00 | 1,514,000 | 36,354,083 | 24.012 | 9.669 | 9.648 | 9.669 | 9.648 | 10.26 | 3,687,556 | 9.8586 | -5.61% |
| 2010-05-31 | 0 | 24.95 | 24.60 | 24.95 | 23.85 | 25.00 | 3,277,200 | 80,067,820 | 24.432 | 10.24 | 10.10 | 10.24 | 9.792 | 10.26 | 7,982,073 | 10.031 | 2.89% |
| 2010-05-28 | 0 | 24.25 | 24.25 | 24.30 | 23.00 | 25.35 | 3,352,256 | 81,158,618 | 24.210 | 9.956 | 9.956 | 9.977 | 9.443 | 10.41 | 8,164,883 | 9.9400 | 6.36% |
| 2010-05-27 | 0 | 22.80 | 22.55 | 22.85 | 21.55 | 23.15 | 11,152,756 | 245,963,071 | 22.054 | 9.361 | 9.258 | 9.382 | 8.848 | 9.505 | 27,164,078 | 9.0547 | 6.05% |
| 2010-05-26 | 0 | 21.50 | 21.45 | 21.50 | 21.35 | 23.45 | 19,504,019 | 432,392,311 | 22.169 | 8.827 | 8.807 | 8.827 | 8.766 | 9.628 | 47,504,734 | 9.1021 | -4.02% |
| 2010-05-25 | 0 | 22.40 | 22.30 | 22.35 | 21.30 | 24.35 | 6,471,000 | 145,956,225 | 22.555 | 9.197 | 9.156 | 9.176 | 8.745 | 9.997 | 15,761,015 | 9.2606 | -6.67% |
| 2010-05-24 | 0 | 24.00 | 23.55 | 24.05 | 23.15 | 24.45 | 5,098,419 | 120,366,543 | 23.609 | 9.854 | 9.669 | 9.874 | 9.505 | 10.04 | 12,417,904 | 9.6930 | 0.00% |
| 2010-05-20 | 0 | 24.00 | 23.95 | 24.00 | 22.50 | 25.85 | 4,631,000 | 109,987,276 | 23.750 | 9.854 | 9.833 | 9.854 | 9.238 | 10.61 | 11,279,440 | 9.7511 | -3.61% |
| 2010-05-19 | 0 | 24.90 | 24.75 | 24.90 | 24.55 | 25.90 | 1,075,000 | 27,164,600 | 25.269 | 10.22 | 10.16 | 10.22 | 10.08 | 10.63 | 2,618,311 | 10.375 | -3.46% |
| 2010-05-18 | 0 | 26.10 | 26.00 | 26.10 | 25.60 | 26.50 | 1,793,500 | 46,607,833 | 25.987 | 10.59 | 10.55 | 10.59 | 10.39 | 10.75 | 4,420,191 | 10.544 | 0.58% |
| 2010-05-17 | 0 | 25.95 | 25.70 | 25.75 | 24.90 | 26.25 | 2,466,194 | 63,014,928 | 25.551 | 10.53 | 10.43 | 10.45 | 10.10 | 10.65 | 6,078,086 | 10.368 | -0.95% |
| 2010-05-14 | 0 | 26.20 | 26.10 | 26.20 | 24.80 | 26.70 | 2,411,000 | 62,631,000 | 25.977 | 10.63 | 10.59 | 10.63 | 10.06 | 10.83 | 5,942,057 | 10.540 | 4.80% |
| 2010-05-13 | 0 | 25.00 | 24.90 | 25.00 | 24.60 | 25.55 | 3,189,000 | 80,204,400 | 25.150 | 10.14 | 10.10 | 10.14 | 9.981 | 10.37 | 7,859,486 | 10.205 | 0.00% |
| 2010-05-12 | 0 | 25.00 | 24.90 | 25.00 | 24.75 | 25.50 | 3,407,000 | 85,099,850 | 24.978 | 10.14 | 10.10 | 10.14 | 10.04 | 10.35 | 8,396,761 | 10.135 | 4.38% |
| 2010-05-11 | 0 | 23.95 | 23.95 | 24.00 | 23.80 | 24.50 | 2,797,800 | 67,485,317 | 24.121 | 9.718 | 9.718 | 9.738 | 9.657 | 9.941 | 6,895,350 | 9.7871 | 1.70% |
| 2010-05-10 | 0 | 23.55 | 23.55 | 23.90 | 22.20 | 24.00 | 2,920,910 | 67,197,552 | 23.006 | 9.555 | 9.555 | 9.697 | 9.008 | 9.738 | 7,198,762 | 9.3346 | 5.61% |
| 2010-05-07 | 0 | 22.30 | 22.30 | 22.35 | 21.80 | 22.60 | 4,292,800 | 95,567,560 | 22.262 | 9.048 | 9.048 | 9.069 | 8.845 | 9.170 | 10,579,869 | 9.0330 | -2.62% |
| 2010-05-06 | 0 | 22.90 | 22.90 | 23.00 | 22.30 | 23.40 | 3,723,075 | 84,819,910 | 22.782 | 9.292 | 9.292 | 9.332 | 9.048 | 9.495 | 9,175,747 | 9.2439 | 0.44% |
| 2010-05-05 | 0 | 22.80 | 22.75 | 22.95 | 21.20 | 23.30 | 7,842,000 | 173,667,601 | 22.146 | 9.251 | 9.231 | 9.312 | 8.602 | 9.454 | 19,327,090 | 8.9857 | -4.00% |
| 2010-05-04 | 0 | 23.75 | 23.75 | 23.80 | 22.60 | 23.90 | 3,054,000 | 70,855,200 | 23.201 | 9.637 | 9.637 | 9.657 | 9.170 | 9.697 | 7,526,770 | 9.4138 | 3.49% |
| 2010-05-03 | 0 | 22.95 | 22.95 | 23.00 | 22.55 | 23.95 | 1,591,000 | 37,068,000 | 23.299 | 9.312 | 9.312 | 9.332 | 9.150 | 9.718 | 3,921,117 | 9.4534 | -4.18% |
| 2010-04-30 | 0 | 23.95 | 23.80 | 23.95 | 23.30 | 24.30 | 2,153,000 | 51,227,600 | 23.794 | 9.718 | 9.657 | 9.718 | 9.454 | 9.860 | 5,306,201 | 9.6543 | 0.63% |
| 2010-04-29 | 0 | 23.80 | 23.70 | 23.80 | 23.70 | 24.50 | 4,700,466 | 112,696,335 | 23.976 | 9.657 | 9.616 | 9.657 | 9.616 | 9.941 | 11,584,587 | 9.7281 | -0.21% |
| 2010-04-28 | 0 | 23.85 | 23.85 | 23.90 | 22.45 | 24.45 | 4,524,000 | 107,298,650 | 23.718 | 9.677 | 9.677 | 9.697 | 9.109 | 9.921 | 11,149,676 | 9.6235 | 3.02% |
| 2010-04-27 | 0 | 23.15 | 23.00 | 23.25 | 22.85 | 24.95 | 5,761,000 | 135,666,668 | 23.549 | 9.393 | 9.332 | 9.434 | 9.271 | 10.12 | 14,198,338 | 9.5551 | -6.09% |
| 2010-04-26 | 0 | 24.65 | 24.60 | 24.65 | 24.60 | 26.00 | 3,308,100 | 82,505,690 | 24.941 | 10.00 | 9.981 | 10.00 | 9.981 | 10.55 | 8,153,015 | 10.120 | -0.20% |
| 2010-04-23 | 0 | 24.70 | 24.65 | 24.70 | 24.65 | 25.55 | 3,144,300 | 78,967,291 | 25.114 | 10.02 | 10.00 | 10.02 | 10.00 | 10.37 | 7,749,320 | 10.190 | -3.14% |
| 2010-04-22 | 0 | 25.50 | 25.40 | 25.50 | 25.25 | 26.65 | 3,536,000 | 92,015,243 | 26.022 | 10.35 | 10.31 | 10.35 | 10.25 | 10.81 | 8,714,689 | 10.559 | -3.41% |
| 2010-04-21 | 0 | 26.40 | 26.40 | 26.45 | 25.70 | 27.00 | 2,137,000 | 56,190,490 | 26.294 | 10.71 | 10.71 | 10.73 | 10.43 | 10.96 | 5,266,768 | 10.669 | 2.72% |
| 2010-04-20 | 0 | 25.70 | 25.60 | 26.00 | 24.65 | 26.00 | 2,125,000 | 54,188,300 | 25.500 | 10.43 | 10.39 | 10.55 | 10.00 | 10.55 | 5,237,193 | 10.347 | 4.90% |
| 2010-04-19 | 0 | 24.50 | 24.30 | 24.50 | 23.50 | 25.00 | 3,965,099 | 96,332,525 | 24.295 | 9.941 | 9.860 | 9.941 | 9.535 | 10.14 | 9,772,230 | 9.8578 | -2.20% |
| 2010-04-16 | 0 | 25.05 | 25.00 | 25.10 | 24.90 | 26.35 | 6,139,500 | 156,999,150 | 25.572 | 10.16 | 10.14 | 10.18 | 10.10 | 10.69 | 15,131,175 | 10.376 | -5.11% |
| 2010-04-15 | 0 | 26.40 | 26.20 | 26.45 | 26.00 | 27.00 | 6,464,000 | 171,398,790 | 26.516 | 10.71 | 10.63 | 10.73 | 10.55 | 10.96 | 15,930,925 | 10.759 | 1.93% |
| 2010-04-14 | 0 | 25.90 | 25.90 | 25.95 | 24.70 | 26.25 | 2,931,000 | 74,679,426 | 25.479 | 10.51 | 10.51 | 10.53 | 10.02 | 10.65 | 7,223,629 | 10.338 | 5.07% |
| 2010-04-13 | 0 | 24.65 | 24.65 | 24.70 | 24.55 | 25.00 | 1,378,430 | 34,070,171 | 24.717 | 10.00 | 10.00 | 10.02 | 9.961 | 10.14 | 3,397,225 | 10.029 | -0.40% |
| 2010-04-12 | 0 | 24.75 | 24.65 | 24.75 | 24.50 | 25.00 | 1,891,624 | 46,935,100 | 24.812 | 10.04 | 10.00 | 10.04 | 9.941 | 10.14 | 4,662,023 | 10.068 | 1.02% |
| 2010-04-09 | 0 | 24.50 | 24.45 | 24.50 | 24.30 | 24.70 | 3,114,000 | 76,261,600 | 24.490 | 9.941 | 9.921 | 9.941 | 9.860 | 10.02 | 7,674,644 | 9.9368 | 1.87% |
| 2010-04-08 | 0 | 24.05 | 23.95 | 24.00 | 23.60 | 24.80 | 2,724,928 | 66,001,151 | 24.221 | 9.758 | 9.718 | 9.738 | 9.576 | 10.06 | 6,715,752 | 9.8278 | 3.44% |
| 2010-04-07 | 0 | 23.25 | 23.25 | 23.35 | 22.95 | 24.10 | 7,352,050 | 173,430,336 | 23.589 | 9.434 | 9.434 | 9.474 | 9.312 | 9.779 | 18,119,578 | 9.5714 | 4.73% |
| 2010-04-01 | 0 | 22.20 | 22.15 | 22.25 | 21.50 | 22.45 | 1,679,604 | 37,199,846 | 22.148 | 9.008 | 8.987 | 9.028 | 8.724 | 9.109 | 4,139,487 | 8.9866 | 3.74% |
| 2010-03-31 | 0 | 21.40 | 21.40 | 21.50 | 21.30 | 22.50 | 2,510,000 | 54,562,306 | 21.738 | 8.683 | 8.683 | 8.724 | 8.643 | 9.129 | 6,186,049 | 8.8202 | -1.83% |
| 2010-03-30 | 0 | 21.80 | 21.80 | 21.85 | 20.90 | 22.00 | 4,308,000 | 92,256,905 | 21.415 | 8.845 | 8.845 | 8.866 | 8.480 | 8.927 | 10,617,330 | 8.6893 | 6.60% |
| 2010-03-29 | 0 | 20.45 | 20.30 | 20.50 | 19.80 | 21.50 | 3,760,500 | 76,970,405 | 20.468 | 8.298 | 8.237 | 8.318 | 8.034 | 8.724 | 9,267,983 | 8.3050 | -2.39% |
| 2010-03-26 | 0 | 20.95 | 20.90 | 20.95 | 20.50 | 21.20 | 3,888,000 | 80,518,950 | 20.710 | 8.500 | 8.480 | 8.500 | 8.318 | 8.602 | 9,582,215 | 8.4030 | -0.95% |
| 2010-03-25 | 0 | 21.15 | 21.00 | 21.15 | 20.00 | 21.55 | 3,030,000 | 63,481,399 | 20.951 | 8.582 | 8.521 | 8.582 | 8.115 | 8.744 | 7,467,621 | 8.5009 | 3.93% |
| 2010-03-24 | 0 | 20.35 | 20.35 | 20.45 | 20.30 | 20.85 | 3,815,000 | 78,326,346 | 20.531 | 8.257 | 8.257 | 8.298 | 8.237 | 8.460 | 9,402,302 | 8.3306 | 0.00% |
| 2010-03-23 | 0 | 20.35 | 20.35 | 20.45 | 19.92 | 20.50 | 3,364,000 | 68,138,660 | 20.255 | 8.257 | 8.257 | 8.298 | 8.083 | 8.318 | 8,290,784 | 8.2186 | -0.49% |
| 2010-03-22 | 0 | 20.45 | 20.40 | 20.45 | 20.15 | 21.30 | 2,170,139 | 44,485,004 | 20.499 | 8.298 | 8.277 | 8.298 | 8.176 | 8.643 | 5,348,441 | 8.3174 | -3.99% |
| 2010-03-19 | 0 | 21.30 | 21.15 | 21.30 | 20.20 | 21.50 | 4,656,600 | 95,239,563 | 20.453 | 8.643 | 8.582 | 8.643 | 8.196 | 8.724 | 11,476,477 | 8.2987 | 6.50% |
| 2010-03-18 | 0 | 20.00 | 19.84 | 20.10 | 19.44 | 20.20 | 2,683,708 | 52,927,715 | 19.722 | 8.115 | 8.050 | 8.156 | 7.888 | 8.196 | 6,614,163 | 8.0022 | 0.50% |
| 2010-03-17 | 0 | 19.90 | 19.90 | 20.00 | 19.90 | 20.70 | 5,671,400 | 114,818,900 | 20.245 | 8.074 | 8.074 | 8.115 | 8.074 | 8.399 | 13,977,513 | 8.2145 | -2.45% |
| 2010-03-16 | 0 | 20.40 | 20.40 | 20.55 | 19.00 | 21.50 | 4,063,000 | 81,700,089 | 20.108 | 8.277 | 8.277 | 8.338 | 7.709 | 8.724 | 10,013,513 | 8.1590 | 11.48% |
| 2010-03-15 | 0 | 18.30 | 18.28 | 18.30 | 17.82 | 18.38 | 2,081,000 | 37,823,220 | 18.176 | 7.425 | 7.417 | 7.425 | 7.230 | 7.458 | 5,128,752 | 7.3747 | 0.77% |
| 2010-03-12 | 0 | 18.16 | 18.14 | 18.20 | 18.10 | 18.20 | 2,764,000 | 50,110,065 | 18.130 | 7.368 | 7.360 | 7.385 | 7.344 | 7.385 | 6,812,048 | 7.3561 | 0.11% |
| 2010-03-11 | 0 | 18.14 | 18.12 | 18.14 | 17.88 | 18.22 | 1,588,700 | 28,701,398 | 18.066 | 7.360 | 7.352 | 7.360 | 7.255 | 7.393 | 3,915,449 | 7.3303 | 1.45% |
| 2010-03-10 | 0 | 17.88 | 17.80 | 17.88 | 17.58 | 17.90 | 571,000 | 10,148,440 | 17.773 | 7.255 | 7.222 | 7.255 | 7.133 | 7.263 | 1,407,265 | 7.2115 | 0.00% |
| 2010-03-09 | 0 | 17.88 | 17.88 | 17.90 | 17.52 | 18.00 | 1,699,471 | 30,332,128 | 17.848 | 7.255 | 7.255 | 7.263 | 7.109 | 7.304 | 4,188,451 | 7.2418 | -0.56% |
| 2010-03-08 | 0 | 17.98 | 17.96 | 17.98 | 17.82 | 18.42 | 1,475,320 | 26,521,135 | 17.977 | 7.295 | 7.287 | 7.295 | 7.230 | 7.474 | 3,636,017 | 7.2940 | -2.39% |
| 2010-03-05 | 0 | 18.42 | 18.42 | 18.50 | 17.74 | 18.50 | 1,826,000 | 33,078,460 | 18.115 | 7.474 | 7.474 | 7.506 | 7.198 | 7.506 | 4,500,289 | 7.3503 | 1.32% |
| 2010-03-04 | 0 | 18.18 | 18.12 | 18.18 | 17.78 | 18.40 | 2,001,000 | 36,387,336 | 18.185 | 7.377 | 7.352 | 7.377 | 7.214 | 7.466 | 4,931,587 | 7.3784 | 4.00% |
| 2010-03-03 | 0 | 17.48 | 17.46 | 17.50 | 17.22 | 18.58 | 2,432,000 | 43,669,493 | 17.956 | 7.093 | 7.084 | 7.101 | 6.987 | 7.539 | 5,993,813 | 7.2858 | 1.51% |
| 2010-03-02 | 0 | 17.22 | 17.20 | 17.22 | 17.20 | 18.24 | 2,346,300 | 41,657,878 | 17.755 | 6.987 | 6.979 | 6.987 | 6.979 | 7.401 | 5,782,600 | 7.2040 | -0.23% |
| 2010-03-01 | 0 | 17.26 | 17.20 | 17.50 | 16.60 | 17.58 | 3,008,000 | 51,473,812 | 17.112 | 7.003 | 6.979 | 7.101 | 6.735 | 7.133 | 7,413,401 | 6.9433 | 3.23% |
| 2010-02-26 | 0 | 16.72 | 16.72 | 16.88 | 16.70 | 17.12 | 4,785,000 | 80,865,745 | 16.900 | 6.784 | 6.784 | 6.849 | 6.776 | 6.946 | 11,792,926 | 6.8571 | -2.79% |
| 2010-02-25 | 0 | 17.20 | 17.20 | 17.26 | 15.98 | 17.28 | 2,273,000 | 37,079,040 | 16.313 | 6.979 | 6.979 | 7.003 | 6.484 | 7.011 | 5,601,948 | 6.6190 | 6.83% |
| 2010-02-24 | 0 | 16.10 | 16.10 | 16.12 | 15.98 | 16.28 | 1,024,000 | 16,468,405 | 16.082 | 6.533 | 6.533 | 6.541 | 6.484 | 6.606 | 2,523,711 | 6.5255 | -1.83% |
| 2010-02-23 | 0 | 16.40 | 16.34 | 16.40 | 16.00 | 16.50 | 417,000 | 6,843,543 | 16.411 | 6.654 | 6.630 | 6.654 | 6.492 | 6.695 | 1,027,722 | 6.6589 | -0.12% |
| 2010-02-22 | 0 | 16.42 | 16.38 | 16.42 | 16.30 | 16.50 | 1,051,000 | 17,206,745 | 16.372 | 6.662 | 6.646 | 6.662 | 6.614 | 6.695 | 2,590,254 | 6.6429 | 0.86% |
| 2010-02-19 | 0 | 16.28 | 16.20 | 16.22 | 16.04 | 16.50 | 741,000 | 12,099,875 | 16.329 | 6.606 | 6.573 | 6.581 | 6.508 | 6.695 | 1,826,240 | 6.6256 | -1.45% |
| 2010-02-18 | 0 | 16.52 | 16.48 | 16.56 | 16.00 | 16.60 | 1,292,000 | 21,353,130 | 16.527 | 6.703 | 6.687 | 6.719 | 6.492 | 6.735 | 3,184,213 | 6.7059 | -0.24% |
| 2010-02-17 | 0 | 16.56 | 16.50 | 16.54 | 16.32 | 16.64 | 1,964,000 | 32,457,920 | 16.526 | 6.719 | 6.695 | 6.711 | 6.622 | 6.752 | 4,840,399 | 6.7056 | 1.60% |
| 2010-02-12 | 0 | 16.30 | 16.24 | 16.30 | 16.00 | 16.70 | 3,318,700 | 53,917,314 | 16.247 | 6.614 | 6.589 | 6.614 | 6.492 | 6.776 | 8,179,140 | 6.5921 | -2.86% |
| 2010-02-11 | 0 | 16.78 | 16.80 | 16.82 | 15.02 | 16.82 | 3,078,050 | 48,595,611 | 15.788 | 6.809 | 6.817 | 6.825 | 6.094 | 6.825 | 7,586,043 | 6.4059 | 10.39% |
| 2010-02-10 | 0 | 15.20 | 15.10 | 15.20 | 14.54 | 15.20 | 1,107,700 | 16,621,208 | 15.005 | 6.167 | 6.127 | 6.167 | 5.900 | 6.167 | 2,729,995 | 6.0884 | 4.97% |
| 2010-02-09 | 0 | 14.48 | 14.34 | 14.46 | 14.04 | 14.58 | 601,100 | 8,565,406 | 14.250 | 5.875 | 5.818 | 5.867 | 5.697 | 5.916 | 1,481,448 | 5.7818 | -0.55% |
| 2010-02-08 | 0 | 14.56 | 14.60 | 14.66 | 13.90 | 14.98 | 834,000 | 12,133,340 | 14.548 | 5.908 | 5.924 | 5.948 | 5.640 | 6.078 | 2,055,444 | 5.9030 | -4.08% |
| 2010-02-05 | 0 | 15.18 | 15.10 | 15.20 | 13.80 | 15.20 | 1,376,000 | 20,188,530 | 14.672 | 6.159 | 6.127 | 6.167 | 5.599 | 6.167 | 3,391,236 | 5.9531 | -0.13% |
| 2010-02-04 | 0 | 15.20 | 14.92 | 15.12 | 14.18 | 15.30 | 4,013,763 | 60,845,857 | 15.159 | 6.167 | 6.054 | 6.135 | 5.754 | 6.208 | 9,892,165 | 6.1509 | 2.84% |
| 2010-02-03 | 0 | 14.78 | 14.78 | 14.86 | 13.94 | 14.86 | 2,920,610 | 42,689,918 | 14.617 | 5.997 | 5.997 | 6.029 | 5.656 | 6.029 | 7,198,023 | 5.9308 | 7.73% |
| 2010-02-02 | 0 | 13.72 | 13.72 | 13.80 | 13.20 | 14.06 | 2,598,690 | 34,985,036 | 13.463 | 5.567 | 5.567 | 5.599 | 5.356 | 5.705 | 6,404,631 | 5.4625 | 4.26% |
| 2010-02-01 | 0 | 13.16 | 13.04 | 13.24 | 12.76 | 13.60 | 5,523,400 | 72,404,704 | 13.109 | 5.340 | 5.291 | 5.372 | 5.177 | 5.518 | 13,612,758 | 5.3189 | -3.24% |
| 2010-01-29 | 0 | 13.60 | 13.62 | 13.64 | 13.54 | 14.42 | 2,103,700 | 29,080,640 | 13.824 | 5.518 | 5.526 | 5.534 | 5.494 | 5.851 | 5,184,698 | 5.6089 | -5.69% |
| 2010-01-28 | 0 | 14.42 | 14.40 | 14.42 | 14.22 | 14.70 | 1,733,000 | 25,090,100 | 14.478 | 5.851 | 5.843 | 5.851 | 5.770 | 5.965 | 4,271,085 | 5.8744 | -1.90% |
| 2010-01-27 | 0 | 14.70 | 14.70 | 14.72 | 14.40 | 14.94 | 1,724,000 | 25,315,620 | 14.684 | 5.965 | 5.965 | 5.973 | 5.843 | 6.062 | 4,248,904 | 5.9582 | 2.08% |
| 2010-01-26 | 0 | 14.40 | 14.40 | 14.62 | 14.04 | 14.70 | 2,469,000 | 35,592,600 | 14.416 | 5.843 | 5.843 | 5.932 | 5.697 | 5.965 | 6,085,002 | 5.8492 | 0.28% |
| 2010-01-25 | 0 | 14.36 | 14.36 | 14.40 | 14.20 | 14.60 | 1,218,000 | 17,488,785 | 14.359 | 5.827 | 5.827 | 5.843 | 5.762 | 5.924 | 3,001,836 | 5.8260 | -1.64% |
| 2010-01-22 | 0 | 14.60 | 14.52 | 14.60 | 13.90 | 15.00 | 2,753,000 | 39,741,416 | 14.436 | 5.924 | 5.892 | 5.924 | 5.640 | 6.086 | 6,784,937 | 5.8573 | -2.41% |
| 2010-01-21 | 0 | 14.96 | 14.88 | 14.96 | 14.74 | 15.20 | 2,226,000 | 33,238,625 | 14.932 | 6.070 | 6.038 | 6.070 | 5.981 | 6.167 | 5,486,114 | 6.0587 | 1.08% |
| 2010-01-20 | 0 | 14.80 | 14.76 | 14.82 | 14.54 | 14.96 | 2,217,910 | 32,854,986 | 14.813 | 6.005 | 5.989 | 6.013 | 5.900 | 6.070 | 5,466,175 | 6.0106 | 2.35% |
| 2010-01-19 | 0 | 14.46 | 14.38 | 14.48 | 13.90 | 14.68 | 1,141,074 | 16,282,284 | 14.269 | 5.867 | 5.835 | 5.875 | 5.640 | 5.956 | 2,812,247 | 5.7898 | 0.98% |
| 2010-01-18 | 0 | 14.32 | 14.32 | 14.36 | 13.80 | 14.68 | 6,527,000 | 93,450,060 | 14.317 | 5.810 | 5.810 | 5.827 | 5.599 | 5.956 | 16,086,192 | 5.8093 | 1.56% |
| 2010-01-15 | 0 | 14.10 | 14.10 | 14.12 | 13.36 | 14.10 | 3,932,000 | 53,299,689 | 13.555 | 5.721 | 5.721 | 5.729 | 5.421 | 5.721 | 9,690,655 | 5.5001 | 6.17% |
| 2010-01-14 | 0 | 13.28 | 13.28 | 13.30 | 13.00 | 13.74 | 5,431,150 | 72,317,763 | 13.315 | 5.388 | 5.388 | 5.396 | 5.275 | 5.575 | 13,385,403 | 5.4027 | 0.45% |
| 2010-01-13 | 0 | 13.22 | 13.20 | 13.22 | 12.92 | 13.54 | 124,951,644 | 1,657,953,896 | 13.269 | 5.364 | 5.356 | 5.364 | 5.242 | 5.494 | 307,950,996 | 5.3838 | -12.33% |
| 2010-01-12 | 0 | 15.08 | 15.00 | 15.12 | 14.92 | 15.32 | 855,730 | 12,960,890 | 15.146 | 6.119 | 6.086 | 6.135 | 6.054 | 6.216 | 2,108,999 | 6.1455 | 0.80% |
| 2010-01-11 | 0 | 14.96 | 15.00 | 15.02 | 14.90 | 15.14 | 713,000 | 10,698,860 | 15.005 | 6.070 | 6.086 | 6.094 | 6.046 | 6.143 | 1,757,232 | 6.0885 | 0.27% |
| 2010-01-08 | 0 | 14.92 | 14.92 | 14.98 | 14.70 | 15.08 | 797,000 | 11,887,080 | 14.915 | 6.054 | 6.054 | 6.078 | 5.965 | 6.119 | 1,964,255 | 6.0517 | -0.53% |
| 2010-01-07 | 0 | 15.00 | 14.98 | 15.00 | 14.94 | 16.12 | 1,437,000 | 21,876,000 | 15.223 | 6.086 | 6.078 | 6.086 | 6.062 | 6.541 | 3,541,575 | 6.1769 | -4.34% |
| 2010-01-06 | 0 | 15.68 | 15.66 | 15.68 | 15.18 | 16.02 | 1,461,000 | 22,957,740 | 15.714 | 6.362 | 6.354 | 6.362 | 6.159 | 6.500 | 3,600,724 | 6.3759 | 4.39% |
| 2010-01-05 | 0 | 15.02 | 15.04 | 15.14 | 14.90 | 15.24 | 488,000 | 7,345,920 | 15.053 | 6.094 | 6.103 | 6.143 | 6.046 | 6.184 | 1,202,706 | 6.1078 | 1.49% |
| 2010-01-04 | 0 | 14.80 | 14.78 | 14.80 | 14.74 | 14.82 | 438,000 | 6,463,960 | 14.758 | 6.005 | 5.997 | 6.005 | 5.981 | 6.013 | 1,079,478 | 5.9880 | 1.79% |
| 2009-12-31 | 0 | 14.54 | 14.44 | 14.54 | 14.44 | 14.78 | 53,000 | 775,540 | 14.633 | 5.900 | 5.859 | 5.900 | 5.859 | 5.997 | 130,622 | 5.9373 | -0.27% |
| 2009-12-30 | 0 | 14.58 | 14.56 | 14.66 | 14.04 | 14.80 | 590,000 | 8,478,060 | 14.370 | 5.916 | 5.908 | 5.948 | 5.697 | 6.005 | 1,454,091 | 5.8305 | 1.11% |
| 2009-12-29 | 0 | 14.42 | 14.40 | 14.52 | 14.36 | 14.90 | 481,000 | 6,987,660 | 14.527 | 5.851 | 5.843 | 5.892 | 5.827 | 6.046 | 1,185,454 | 5.8945 | -2.04% |
| 2009-12-28 | 0 | 14.72 | 14.70 | 14.78 | 14.50 | 14.86 | 86,000 | 1,261,980 | 14.674 | 5.973 | 5.965 | 5.997 | 5.883 | 6.029 | 211,952 | 5.9541 | -1.21% |
| 2009-12-24 | 0 | 14.90 | 14.78 | 14.94 | 14.76 | 15.28 | 154,000 | 2,302,220 | 14.949 | 6.046 | 5.997 | 6.062 | 5.989 | 6.200 | 379,542 | 6.0658 | -2.49% |
| 2009-12-23 | 0 | 15.28 | 15.28 | 15.32 | 15.06 | 15.40 | 173,000 | 2,643,720 | 15.282 | 6.200 | 6.200 | 6.216 | 6.111 | 6.249 | 426,369 | 6.2005 | -0.91% |
| 2009-12-22 | 0 | 15.42 | 15.38 | 15.44 | 14.92 | 15.50 | 671,000 | 10,214,620 | 15.223 | 6.257 | 6.240 | 6.265 | 6.054 | 6.289 | 1,653,721 | 6.1768 | 3.49% |
| 2009-12-21 | 0 | 14.90 | 14.90 | 14.92 | 14.84 | 15.02 | 685,000 | 10,080,740 | 14.716 | 6.046 | 6.046 | 6.054 | 6.021 | 6.094 | 1,688,225 | 5.9712 | 1.09% |
| 2009-12-18 | 0 | 14.74 | 14.52 | 14.74 | 13.80 | 14.78 | 1,130,000 | 16,020,133 | 14.177 | 5.981 | 5.892 | 5.981 | 5.599 | 5.997 | 2,784,954 | 5.7524 | 3.95% |
| 2009-12-17 | 0 | 14.18 | 14.18 | 14.28 | 14.00 | 15.08 | 862,000 | 12,483,345 | 14.482 | 5.754 | 5.754 | 5.794 | 5.681 | 6.119 | 2,124,452 | 5.8760 | -3.27% |
| 2009-12-16 | 0 | 14.66 | 14.78 | 14.80 | 14.54 | 15.28 | 819,000 | 12,154,804 | 14.841 | 5.948 | 5.997 | 6.005 | 5.900 | 6.200 | 2,018,476 | 6.0218 | -2.91% |
| 2009-12-15 | 0 | 15.10 | 15.10 | 15.22 | 14.90 | 15.40 | 2,098,000 | 31,713,680 | 15.116 | 6.127 | 6.127 | 6.176 | 6.046 | 6.249 | 5,170,650 | 6.1334 | -0.40% |
| 2009-12-14 | 0 | 15.16 | 15.00 | 15.16 | 14.96 | 15.40 | 614,000 | 9,348,480 | 15.226 | 6.151 | 6.086 | 6.151 | 6.070 | 6.249 | 1,513,241 | 6.1778 | 1.61% |
| 2009-12-11 | 0 | 14.92 | 14.74 | 14.92 | 14.24 | 15.00 | 974,000 | 14,216,500 | 14.596 | 6.054 | 5.981 | 6.054 | 5.778 | 6.086 | 2,400,483 | 5.9224 | 0.95% |
| 2009-12-10 | 0 | 14.78 | 14.64 | 14.78 | 14.52 | 15.00 | 338,000 | 4,956,840 | 14.665 | 5.997 | 5.940 | 5.997 | 5.892 | 6.086 | 833,022 | 5.9504 | -1.34% |
| 2009-12-09 | 0 | 14.98 | 14.80 | 15.00 | 14.58 | 15.60 | 1,328,000 | 19,914,760 | 14.996 | 6.078 | 6.005 | 6.086 | 5.916 | 6.330 | 3,272,938 | 6.0847 | 4.17% |
| 2009-12-08 | 0 | 14.38 | 14.36 | 14.38 | 13.60 | 14.70 | 1,196,000 | 17,141,960 | 14.333 | 5.835 | 5.827 | 5.835 | 5.518 | 5.965 | 2,947,615 | 5.8155 | 6.36% |
| 2009-12-07 | 0 | 13.52 | 13.54 | 13.76 | 13.22 | 13.80 | 1,438,000 | 19,256,740 | 13.391 | 5.486 | 5.494 | 5.583 | 5.364 | 5.599 | 3,544,039 | 5.4336 | 1.35% |
| 2009-12-04 | 0 | 13.34 | 13.40 | 13.54 | 12.94 | 14.50 | 962,600 | 12,774,840 | 13.271 | 5.413 | 5.437 | 5.494 | 5.250 | 5.883 | 2,372,387 | 5.3848 | 1.52% |
| 2009-12-03 | 0 | 13.14 | 13.14 | 13.26 | 13.10 | 13.56 | 603,150 | 8,008,303 | 13.277 | 5.332 | 5.332 | 5.380 | 5.315 | 5.502 | 1,486,500 | 5.3874 | -1.65% |
| 2009-12-02 | 0 | 13.36 | 13.36 | 13.42 | 12.68 | 13.66 | 506,000 | 6,771,200 | 13.382 | 5.421 | 5.421 | 5.445 | 5.145 | 5.543 | 1,247,068 | 5.4297 | 4.37% |
| 2009-12-01 | 0 | 12.80 | 12.76 | 12.82 | 12.60 | 13.58 | 789,000 | 10,288,260 | 13.040 | 5.194 | 5.177 | 5.202 | 5.112 | 5.510 | 1,944,539 | 5.2908 | -3.76% |
| 2009-11-30 | 0 | 13.30 | 13.30 | 13.34 | 12.32 | 13.48 | 1,075,800 | 14,057,748 | 13.067 | 5.396 | 5.396 | 5.413 | 4.999 | 5.470 | 2,651,375 | 5.3021 | 8.31% |
| 2009-11-27 | 0 | 12.28 | 12.28 | 12.30 | 11.50 | 12.76 | 1,181,000 | 14,409,988 | 12.202 | 4.983 | 4.983 | 4.991 | 4.666 | 5.177 | 2,910,647 | 4.9508 | 3.37% |
| 2009-11-26 | 0 | 11.88 | 11.84 | 11.96 | 11.60 | 11.96 | 819,575 | 9,662,065 | 11.789 | 4.820 | 4.804 | 4.853 | 4.707 | 4.853 | 2,019,893 | 4.7835 | 0.85% |
| 2009-11-25 | 0 | 11.78 | 11.72 | 11.78 | 11.68 | 11.88 | 919,000 | 10,831,278 | 11.786 | 4.780 | 4.755 | 4.780 | 4.739 | 4.820 | 2,264,932 | 4.7822 | 2.43% |
| 2009-11-24 | 0 | 11.50 | 11.28 | 11.30 | 11.30 | 12.06 | 2,132,000 | 25,171,820 | 11.807 | 4.666 | 4.577 | 4.585 | 4.585 | 4.893 | 5,254,445 | 4.7906 | 1.59% |
| 2009-11-23 | 0 | 11.32 | 11.26 | 11.38 | 11.04 | 11.68 | 4,389,000 | 49,804,540 | 11.348 | 4.593 | 4.569 | 4.617 | 4.479 | 4.739 | 10,816,960 | 4.6043 | -1.39% |
| 2009-11-20 | 0 | 11.48 | 11.42 | 11.44 | 11.18 | 12.06 | 3,424,000 | 39,503,666 | 11.537 | 4.658 | 4.634 | 4.642 | 4.536 | 4.893 | 8,438,658 | 4.6813 | -2.71% |
| 2009-11-19 | 0 | 11.80 | 11.80 | 11.84 | 11.58 | 12.20 | 2,160,000 | 25,659,870 | 11.880 | 4.788 | 4.788 | 4.804 | 4.699 | 4.950 | 5,323,453 | 4.8202 | 5.17% |
| 2009-11-18 | 0 | 11.22 | 11.10 | 11.24 | 11.02 | 11.34 | 286,000 | 3,203,700 | 11.202 | 4.553 | 4.504 | 4.561 | 4.471 | 4.601 | 704,865 | 4.5451 | 0.00% |
| 2009-11-17 | 0 | 11.22 | 11.14 | 11.22 | 11.10 | 11.56 | 470,000 | 5,317,440 | 11.314 | 4.553 | 4.520 | 4.553 | 4.504 | 4.690 | 1,158,344 | 4.5906 | -2.43% |
| 2009-11-16 | 0 | 11.50 | 11.44 | 11.50 | 11.34 | 11.60 | 851,000 | 9,749,380 | 11.456 | 4.666 | 4.642 | 4.666 | 4.601 | 4.707 | 2,097,342 | 4.6484 | 1.41% |
| 2009-11-13 | 0 | 11.34 | 11.30 | 11.36 | 11.30 | 11.50 | 165,000 | 1,872,860 | 11.351 | 4.601 | 4.585 | 4.609 | 4.585 | 4.666 | 406,653 | 4.6056 | -0.53% |
| 2009-11-12 | 0 | 11.40 | 11.32 | 11.40 | 11.30 | 11.52 | 339,000 | 3,864,260 | 11.399 | 4.626 | 4.593 | 4.626 | 4.585 | 4.674 | 835,486 | 4.6252 | 0.88% |
| 2009-11-11 | 0 | 11.30 | 11.26 | 11.30 | 11.18 | 11.48 | 512,000 | 5,814,805 | 11.357 | 4.585 | 4.569 | 4.585 | 4.536 | 4.658 | 1,261,855 | 4.6081 | 1.07% |
| 2009-11-10 | 0 | 11.18 | 11.16 | 11.20 | 11.06 | 11.52 | 720,000 | 8,195,025 | 11.382 | 4.536 | 4.528 | 4.544 | 4.488 | 4.674 | 1,774,484 | 4.6183 | -0.18% |
| 2009-11-09 | 0 | 11.20 | 11.16 | 11.20 | 11.16 | 11.74 | 857,000 | 9,764,700 | 11.394 | 4.544 | 4.528 | 4.544 | 4.528 | 4.764 | 2,112,129 | 4.6232 | -3.11% |
| 2009-11-06 | 0 | 11.56 | 11.52 | 11.60 | 11.28 | 11.70 | 1,575,000 | 18,264,320 | 11.596 | 4.690 | 4.674 | 4.707 | 4.577 | 4.747 | 3,881,684 | 4.7053 | 3.21% |
| 2009-11-05 | 0 | 11.20 | 11.20 | 11.24 | 11.04 | 11.40 | 270,000 | 3,037,480 | 11.250 | 4.544 | 4.544 | 4.561 | 4.479 | 4.626 | 665,432 | 4.5647 | 1.45% |
| 2009-11-04 | 0 | 11.04 | 11.04 | 11.10 | 10.66 | 11.20 | 334,000 | 3,693,740 | 11.059 | 4.479 | 4.479 | 4.504 | 4.325 | 4.544 | 823,164 | 4.4872 | -0.36% |
| 2009-11-03 | 0 | 11.08 | 11.04 | 11.14 | 10.94 | 11.10 | 357,000 | 3,938,360 | 11.032 | 4.496 | 4.479 | 4.520 | 4.439 | 4.504 | 879,848 | 4.4762 | 1.09% |
| 2009-11-02 | 0 | 10.96 | 10.92 | 10.96 | 10.12 | 11.22 | 355,000 | 3,832,440 | 10.796 | 4.447 | 4.431 | 4.447 | 4.106 | 4.553 | 874,919 | 4.3803 | 0.55% |
| 2009-10-30 | 0 | 10.90 | 10.90 | 10.98 | 10.86 | 11.44 | 775,800 | 8,607,232 | 11.095 | 4.423 | 4.423 | 4.455 | 4.406 | 4.642 | 1,912,007 | 4.5017 | -3.37% |
| 2009-10-29 | 0 | 11.28 | 11.26 | 11.30 | 11.16 | 11.68 | 774,000 | 8,838,936 | 11.420 | 4.577 | 4.569 | 4.585 | 4.528 | 4.739 | 1,907,571 | 4.6336 | -4.08% |
| 2009-10-28 | 0 | 11.76 | 11.76 | 11.82 | 11.40 | 11.92 | 434,401 | 5,073,804 | 11.680 | 4.772 | 4.772 | 4.796 | 4.626 | 4.837 | 1,070,608 | 4.7392 | 2.44% |
| 2009-10-27 | 0 | 11.48 | 11.34 | 11.44 | 11.40 | 11.90 | 564,955 | 6,557,105 | 11.606 | 4.658 | 4.601 | 4.642 | 4.626 | 4.828 | 1,392,366 | 4.7093 | -2.21% |
| 2009-10-23 | 0 | 11.74 | 11.74 | 11.78 | 11.52 | 12.28 | 386,000 | 4,582,200 | 11.871 | 4.764 | 4.764 | 4.780 | 4.674 | 4.983 | 951,321 | 4.8167 | -0.34% |
| 2009-10-22 | 0 | 11.78 | 11.66 | 12.08 | 11.06 | 11.78 | 564,000 | 6,507,540 | 11.538 | 4.780 | 4.731 | 4.901 | 4.488 | 4.780 | 1,390,013 | 4.6816 | 1.20% |
| 2009-10-21 | 0 | 11.64 | 11.64 | 11.70 | 11.60 | 12.28 | 881,000 | 10,477,380 | 11.893 | 4.723 | 4.723 | 4.747 | 4.707 | 4.983 | 2,171,279 | 4.8254 | -3.00% |
| 2009-10-20 | 0 | 12.00 | 11.94 | 12.08 | 11.80 | 12.62 | 789,375 | 9,581,523 | 12.138 | 4.869 | 4.845 | 4.901 | 4.788 | 5.121 | 1,945,463 | 4.9251 | 1.35% |
| 2009-10-19 | 0 | 11.84 | 11.84 | 11.96 | 10.50 | 12.08 | 1,826,190 | 20,674,915 | 11.321 | 4.804 | 4.804 | 4.853 | 4.260 | 4.901 | 4,500,757 | 4.5937 | 12.76% |
| 2009-10-16 | 0 | 10.50 | 10.46 | 10.50 | 10.28 | 10.50 | 1,021,000 | 10,680,580 | 10.461 | 4.260 | 4.244 | 4.260 | 4.171 | 4.260 | 2,516,317 | 4.2445 | 0.00% |
| 2009-10-15 | 0 | 10.50 | 10.30 | 10.50 | 10.46 | 11.40 | 2,102,000 | 22,637,520 | 10.770 | 4.260 | 4.179 | 4.260 | 4.244 | 4.626 | 5,180,508 | 4.3697 | -4.72% |
| 2009-10-14 | 0 | 11.02 | 11.00 | 11.18 | 10.20 | 11.18 | 703,000 | 7,486,264 | 10.649 | 4.471 | 4.463 | 4.536 | 4.139 | 4.536 | 1,732,587 | 4.3209 | 9.98% |
| 2009-10-13 | 0 | 10.02 | 9.970 | 10.00 | 9.970 | 10.28 | 620,500 | 6,274,800 | 10.112 | 4.066 | 4.045 | 4.058 | 4.045 | 4.171 | 1,529,260 | 4.1032 | 3.83% |
| 2009-10-12 | 0 | 9.650 | 9.650 | 9.780 | 9.500 | 9.900 | 141,000 | 1,376,980 | 9.7658 | 3.916 | 3.916 | 3.968 | 3.855 | 4.017 | 347,503 | 3.9625 | 2.44% |
| 2009-10-09 | 0 | 9.420 | 9.420 | 9.500 | 9.410 | 10.80 | 1,724,000 | 17,635,140 | 10.229 | 3.822 | 3.822 | 3.855 | 3.818 | 4.382 | 4,248,904 | 4.1505 | -0.84% |
| 2009-10-08 | 0 | 9.500 | 9.470 | 9.500 | 9.450 | 9.800 | 2,813,000 | 27,013,370 | 9.6030 | 3.855 | 3.842 | 3.855 | 3.834 | 3.976 | 6,932,811 | 3.8965 | 1.75% |
| 2009-10-07 | 0 | 9.450 | 9.400 | 9.720 | 9.300 | 9.860 | 4,127,000 | 40,102,820 | 9.7172 | 3.788 | 3.768 | 3.897 | 3.728 | 3.953 | 10,294,562 | 3.8955 | 2.94% |
| 2009-10-06 | 0 | 9.180 | 9.180 | 9.200 | 8.480 | 9.450 | 1,685,542 | 15,048,241 | 8.9278 | 3.680 | 3.680 | 3.688 | 3.400 | 3.788 | 4,204,487 | 3.5791 | 9.42% |
| 2009-10-05 | 0 | 8.390 | 8.290 | 8.390 | 8.210 | 8.520 | 160,000 | 1,341,300 | 8.3831 | 3.363 | 3.323 | 3.363 | 3.291 | 3.416 | 399,111 | 3.3607 | -1.53% |
| 2009-10-02 | 0 | 8.520 | 8.500 | 8.520 | 8.170 | 8.560 | 795,000 | 6,676,440 | 8.3980 | 3.416 | 3.408 | 3.416 | 3.275 | 3.432 | 1,983,081 | 3.3667 | 2.65% |
| 2009-09-30 | 0 | 8.300 | 8.280 | 8.400 | 8.200 | 8.300 | 449,000 | 3,704,560 | 8.2507 | 3.327 | 3.319 | 3.367 | 3.287 | 3.327 | 1,120,004 | 3.3076 | 2.09% |
| 2009-09-29 | 0 | 8.130 | 8.130 | 8.180 | 7.800 | 8.200 | 875,000 | 6,868,700 | 7.8499 | 3.259 | 3.259 | 3.279 | 3.127 | 3.287 | 2,182,637 | 3.1470 | 4.90% |
| 2009-09-28 | 0 | 7.750 | 7.740 | 7.840 | 7.640 | 7.800 | 665,000 | 5,116,928 | 7.6946 | 3.107 | 3.103 | 3.143 | 3.063 | 3.127 | 1,658,804 | 3.0847 | 1.97% |
| 2009-09-25 | 0 | 7.600 | 7.580 | 7.600 | 7.580 | 7.790 | 1,188,000 | 9,087,678 | 7.6496 | 3.047 | 3.039 | 3.047 | 3.039 | 3.123 | 2,963,397 | 3.0666 | -1.55% |
| 2009-09-24 | 0 | 7.720 | 7.710 | 7.770 | 7.550 | 7.790 | 639,540 | 4,907,698 | 7.6738 | 3.095 | 3.091 | 3.115 | 3.027 | 3.123 | 1,595,295 | 3.0764 | 2.25% |
| 2009-09-23 | 0 | 7.550 | 7.520 | 7.620 | 7.510 | 7.990 | 480,000 | 3,698,920 | 7.7061 | 3.027 | 3.015 | 3.055 | 3.011 | 3.203 | 1,197,332 | 3.0893 | -4.79% |
| 2009-09-22 | 0 | 7.930 | 7.920 | 7.960 | 7.820 | 8.180 | 451,000 | 3,605,370 | 7.9942 | 3.179 | 3.175 | 3.191 | 3.135 | 3.279 | 1,124,993 | 3.2048 | -2.34% |
| 2009-09-21 | 0 | 8.120 | 8.120 | 8.180 | 8.110 | 8.180 | 132,000 | 1,071,850 | 8.1201 | 3.255 | 3.255 | 3.279 | 3.251 | 3.279 | 329,266 | 3.2553 | -0.73% |
| 2009-09-18 | 0 | 8.180 | 8.170 | 8.200 | 8.170 | 8.480 | 387,017 | 3,189,331 | 8.2408 | 3.279 | 3.275 | 3.287 | 3.275 | 3.400 | 965,391 | 3.3037 | -1.33% |
| 2009-09-17 | 0 | 8.290 | 8.280 | 8.300 | 8.130 | 8.500 | 2,256,000 | 18,785,850 | 8.3271 | 3.323 | 3.319 | 3.327 | 3.259 | 3.408 | 5,627,461 | 3.3382 | 1.97% |
| 2009-09-16 | 0 | 8.130 | 8.130 | 8.180 | 8.010 | 8.190 | 428,400 | 3,473,406 | 8.1079 | 3.259 | 3.259 | 3.279 | 3.211 | 3.283 | 1,068,619 | 3.2504 | 0.12% |
| 2009-09-15 | 0 | 8.120 | 8.120 | 8.150 | 8.100 | 8.500 | 230,000 | 1,882,210 | 8.1835 | 3.255 | 3.255 | 3.267 | 3.247 | 3.408 | 573,722 | 3.2807 | -3.56% |
| 2009-09-14 | 0 | 8.420 | 8.400 | 8.420 | 7.950 | 8.700 | 1,357,000 | 11,387,830 | 8.3919 | 3.376 | 3.367 | 3.376 | 3.187 | 3.488 | 3,384,958 | 3.3642 | 2.81% |
| 2009-09-11 | 0 | 8.190 | 8.070 | 8.280 | 7.860 | 8.300 | 308,000 | 2,516,090 | 8.1691 | 3.283 | 3.235 | 3.319 | 3.151 | 3.327 | 768,288 | 3.2749 | 0.12% |
| 2009-09-10 | 0 | 8.180 | 8.040 | 8.180 | 8.000 | 8.190 | 166,000 | 1,345,310 | 8.1043 | 3.279 | 3.223 | 3.279 | 3.207 | 3.283 | 414,077 | 3.2489 | 1.87% |
| 2009-09-09 | 0 | 8.030 | 8.000 | 8.030 | 7.940 | 8.130 | 405,200 | 3,258,350 | 8.0413 | 3.219 | 3.207 | 3.219 | 3.183 | 3.259 | 1,010,748 | 3.2237 | 0.37% |
| 2009-09-08 | 0 | 8.000 | 7.950 | 8.000 | 7.730 | 8.000 | 265,000 | 2,102,570 | 7.9342 | 3.207 | 3.187 | 3.207 | 3.099 | 3.207 | 661,027 | 3.1808 | 2.04% |
| 2009-09-07 | 0 | 7.840 | 7.840 | 7.860 | 7.500 | 7.840 | 243,000 | 1,868,740 | 7.6903 | 3.143 | 3.143 | 3.151 | 3.007 | 3.143 | 606,149 | 3.0830 | 4.67% |
| 2009-09-04 | 0 | 7.490 | 7.380 | 7.530 | 7.410 | 7.600 | 128,434 | 964,478 | 7.5095 | 3.003 | 2.959 | 3.019 | 2.971 | 3.047 | 320,371 | 3.0105 | 0.00% |
| 2009-09-03 | 0 | 7.490 | 7.350 | 7.490 | 7.100 | 7.500 | 525,000 | 3,892,040 | 7.4134 | 3.003 | 2.947 | 3.003 | 2.846 | 3.007 | 1,309,582 | 2.9720 | 0.40% |
| 2009-09-02 | 0 | 7.460 | 7.420 | 7.540 | 7.380 | 7.580 | 162,000 | 1,216,710 | 7.5106 | 2.991 | 2.975 | 3.023 | 2.959 | 3.039 | 404,100 | 3.0109 | 0.95% |
| 2009-09-01 | 0 | 7.390 | 7.390 | 7.480 | 7.100 | 7.500 | 103,634 | 764,308 | 7.3751 | 2.963 | 2.963 | 2.999 | 2.846 | 3.007 | 258,509 | 2.9566 | 1.79% |
| 2009-08-31 | 0 | 7.260 | 7.200 | 7.260 | 7.060 | 7.500 | 105,000 | 764,010 | 7.2763 | 2.910 | 2.886 | 2.910 | 2.830 | 3.007 | 261,916 | 2.9170 | -3.07% |
| 2009-08-28 | 0 | 7.490 | 7.410 | 7.500 | 7.490 | 7.670 | 50,000 | 378,020 | 7.5604 | 3.003 | 2.971 | 3.007 | 3.003 | 3.075 | 124,722 | 3.0309 | -2.22% |
| 2009-08-27 | 0 | 7.660 | 7.650 | 7.660 | 7.530 | 7.990 | 1,345,111 | 10,261,048 | 7.6284 | 3.071 | 3.067 | 3.071 | 3.019 | 3.203 | 3,355,301 | 3.0582 | 1.59% |
| 2009-08-26 | 0 | 7.540 | 7.500 | 7.540 | 7.500 | 7.580 | 226,000 | 1,699,560 | 7.5202 | 3.023 | 3.007 | 3.023 | 3.007 | 3.039 | 563,744 | 3.0148 | 0.53% |
| 2009-08-25 | 0 | 7.500 | 7.450 | 7.500 | 7.420 | 7.500 | 197,000 | 1,469,500 | 7.4594 | 3.007 | 2.987 | 3.007 | 2.975 | 3.007 | 491,405 | 2.9904 | 0.13% |
| 2009-08-24 | 0 | 7.490 | 7.460 | 7.490 | 7.430 | 7.540 | 287,000 | 2,147,500 | 7.4826 | 3.003 | 2.991 | 3.003 | 2.979 | 3.023 | 715,905 | 2.9997 | 0.81% |
| 2009-08-21 | 0 | 7.430 | 7.400 | 7.430 | 7.400 | 7.500 | 62,000 | 460,320 | 7.4245 | 2.979 | 2.967 | 2.979 | 2.967 | 3.007 | 154,655 | 2.9764 | 0.27% |
| 2009-08-20 | 0 | 7.410 | 7.410 | 7.500 | 7.350 | 7.500 | 197,769 | 1,471,737 | 7.4417 | 2.971 | 2.971 | 3.007 | 2.947 | 3.007 | 493,323 | 2.9833 | 1.51% |
| 2009-08-19 | 0 | 7.300 | 7.170 | 7.340 | 7.080 | 7.400 | 194,063 | 1,391,185 | 7.1687 | 2.927 | 2.874 | 2.943 | 2.838 | 2.967 | 484,079 | 2.8739 | 4.29% |
| 2009-08-18 | 0 | 7.000 | 7.000 | 7.050 | 6.670 | 7.060 | 190,273 | 1,309,271 | 6.8810 | 2.806 | 2.806 | 2.826 | 2.674 | 2.830 | 474,625 | 2.7585 | -0.85% |
| 2009-08-17 | 0 | 7.060 | 7.060 | 7.360 | 7.000 | 7.550 | 284,000 | 2,052,010 | 7.2254 | 2.830 | 2.830 | 2.951 | 2.806 | 3.027 | 708,421 | 2.8966 | -5.87% |
| 2009-08-14 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 101,000 | 756,230 | 7.4874 | 3.007 | 3.007 | 3.027 | 2.967 | 3.007 | 251,939 | 3.0016 | 0.67% |
| 2009-08-13 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.500 | 73,000 | 546,200 | 7.4822 | 2.987 | 2.987 | 3.007 | 2.967 | 3.007 | 182,094 | 2.9995 | 0.68% |
| 2009-08-12 | 0 | 7.400 | 7.370 | 7.400 | 7.410 | 7.450 | 24,000 | 178,090 | 7.4204 | 2.967 | 2.955 | 2.967 | 2.971 | 2.987 | 59,867 | 2.9748 | -0.13% |
| 2009-08-11 | 0 | 7.410 | 7.410 | 7.420 | 7.300 | 7.550 | 164,000 | 1,216,135 | 7.4155 | 2.971 | 2.971 | 2.975 | 2.927 | 3.027 | 409,088 | 2.9728 | 0.41% |
| 2009-08-10 | 0 | 7.380 | 7.380 | 7.400 | 7.380 | 7.410 | 196,000 | 1,449,840 | 7.3971 | 2.959 | 2.959 | 2.967 | 2.959 | 2.971 | 488,911 | 2.9655 | -0.27% |
| 2009-08-07 | 0 | 7.400 | 7.300 | 7.480 | 7.150 | 7.500 | 103,000 | 762,470 | 7.4026 | 2.967 | 2.927 | 2.999 | 2.866 | 3.007 | 256,928 | 2.9676 | -1.60% |
| 2009-08-06 | 0 | 7.520 | 7.500 | 7.520 | 7.500 | 7.540 | 106,000 | 797,150 | 7.5203 | 3.015 | 3.007 | 3.015 | 3.007 | 3.023 | 264,411 | 3.0148 | -0.53% |
| 2009-08-05 | 0 | 7.560 | 7.500 | 7.560 | 7.550 | 7.680 | 231,000 | 1,753,180 | 7.5895 | 3.031 | 3.007 | 3.031 | 3.027 | 3.079 | 576,216 | 3.0426 | 0.27% |
| 2009-08-04 | 0 | 7.540 | 7.530 | 7.550 | 7.520 | 7.700 | 620,928 | 4,711,240 | 7.5874 | 3.023 | 3.019 | 3.027 | 3.015 | 3.087 | 1,548,869 | 3.0417 | 0.53% |
| 2009-08-03 | 0 | 7.500 | 7.480 | 7.500 | 7.400 | 7.510 | 694,000 | 5,196,480 | 7.4877 | 3.007 | 2.999 | 3.007 | 2.967 | 3.011 | 1,731,143 | 3.0018 | -0.66% |
| 2009-07-31 | 0 | 7.550 | 7.510 | 7.580 | 7.300 | 7.740 | 644,000 | 4,847,510 | 7.5272 | 3.027 | 3.011 | 3.039 | 2.927 | 3.103 | 1,606,421 | 3.0176 | -2.08% |
| 2009-07-30 | 0 | 7.710 | 7.710 | 7.730 | 7.690 | 7.740 | 110,000 | 848,600 | 7.7145 | 3.091 | 3.091 | 3.099 | 3.083 | 3.103 | 274,389 | 3.0927 | -0.52% |
| 2009-07-29 | 0 | 7.750 | 7.750 | 7.770 | 7.680 | 7.800 | 325,000 | 2,521,700 | 7.7591 | 3.107 | 3.107 | 3.115 | 3.079 | 3.127 | 810,694 | 3.1105 | -0.51% |
| 2009-07-28 | 0 | 7.790 | 7.780 | 7.790 | 7.700 | 7.790 | 357,000 | 2,777,140 | 7.7791 | 3.123 | 3.119 | 3.123 | 3.087 | 3.123 | 890,516 | 3.1186 | -0.64% |
| 2009-07-27 | 0 | 7.840 | 7.830 | 7.840 | 7.720 | 7.860 | 391,000 | 3,062,960 | 7.8337 | 3.143 | 3.139 | 3.143 | 3.095 | 3.151 | 975,327 | 3.1404 | 0.00% |
| 2009-07-24 | 0 | 7.840 | 7.830 | 7.840 | 5.950 | 7.900 | 1,066,000 | 8,281,480 | 7.7687 | 3.143 | 3.139 | 3.143 | 2.385 | 3.167 | 2,659,075 | 3.1144 | -1.38% |
| 2009-07-23 | 0 | 7.950 | 7.700 | 7.940 | 7.950 | 7.950 | 32,400 | 257,580 | 7.9500 | 3.187 | 3.087 | 3.183 | 3.187 | 3.187 | 80,820 | 3.1871 | 0.00% |
| 2009-07-22 | 0 | 7.950 | 7.900 | 7.930 | 7.900 | 7.950 | 465,000 | 3,680,170 | 7.9143 | 3.187 | 3.167 | 3.179 | 3.167 | 3.187 | 1,159,915 | 3.1728 | 0.25% |
| 2009-07-21 | 0 | 7.930 | 7.910 | 7.930 | 7.850 | 7.990 | 580,000 | 4,585,430 | 7.9059 | 3.179 | 3.171 | 3.179 | 3.147 | 3.203 | 1,446,776 | 3.1694 | 1.02% |
| 2009-07-20 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.950 | 2,286,408 | 18,047,331 | 7.8933 | 3.147 | 3.147 | 3.167 | 3.127 | 3.187 | 5,703,312 | 3.1644 | 1.29% |
| 2009-07-17 | 0 | 7.750 | 7.710 | 7.750 | 7.600 | 8.000 | 587,000 | 4,536,701 | 7.7286 | 3.107 | 3.091 | 3.107 | 3.047 | 3.207 | 1,464,237 | 3.0983 | 0.78% |
| 2009-07-16 | 0 | 7.690 | 7.660 | 7.690 | 7.560 | 8.000 | 775,195 | 6,021,863 | 7.7682 | 3.083 | 3.071 | 3.083 | 3.031 | 3.207 | 1,933,679 | 3.1142 | 2.53% |
| 2009-07-15 | 0 | 7.500 | 7.430 | 7.500 | 7.250 | 7.520 | 4,306,072 | 32,278,949 | 7.4961 | 3.007 | 2.979 | 3.007 | 2.906 | 3.015 | 10,741,246 | 3.0051 | 3.45% |
| 2009-07-14 | 0 | 7.250 | 7.240 | 7.250 | 6.720 | 7.260 | 313,000 | 2,218,460 | 7.0877 | 2.906 | 2.902 | 2.906 | 2.694 | 2.910 | 780,760 | 2.8414 | 0.42% |
| 2009-07-13 | 0 | 7.220 | 7.120 | 7.280 | 7.110 | 7.320 | 67,000 | 480,120 | 7.1660 | 2.894 | 2.854 | 2.918 | 2.850 | 2.935 | 167,128 | 2.8728 | -1.37% |
| 2009-07-10 | 0 | 7.320 | 7.270 | 7.320 | 7.100 | 7.320 | 47,000 | 337,690 | 7.1849 | 2.935 | 2.914 | 2.935 | 2.846 | 2.935 | 117,239 | 2.8804 | -0.41% |
| 2009-07-09 | 0 | 7.350 | 7.320 | 7.350 | 7.300 | 7.400 | 34,000 | 250,950 | 7.3809 | 2.947 | 2.935 | 2.947 | 2.927 | 2.967 | 84,811 | 2.9589 | 0.41% |
| 2009-07-08 | 0 | 7.320 | 7.320 | 7.550 | 7.320 | 7.500 | 17,000 | 126,440 | 7.4376 | 2.935 | 2.935 | 3.027 | 2.935 | 3.007 | 42,406 | 2.9817 | -3.05% |
| 2009-07-07 | 0 | 7.550 | 7.350 | 7.550 | - | - | 110,000 | 834,239 | 7.5840 | 3.027 | 2.947 | 3.027 | - | - | 274,389 | 3.0404 | -0.53% |
| 2009-07-06 | 0 | 7.590 | 7.200 | 7.590 | 7.350 | 7.690 | 233,000 | 1,756,790 | 7.5399 | 3.043 | 2.886 | 3.043 | 2.947 | 3.083 | 581,205 | 3.0227 | -1.43% |
| 2009-07-03 | 0 | 7.700 | 7.640 | 7.700 | 7.400 | 7.700 | 634,935 | 4,861,300 | 7.6564 | 3.087 | 3.063 | 3.087 | 2.967 | 3.087 | 1,583,808 | 3.0694 | 0.00% |
| 2009-07-02 | 0 | 7.700 | 7.670 | 7.810 | 7.330 | 7.830 | 904,000 | 7,011,940 | 7.7566 | 3.087 | 3.075 | 3.131 | 2.939 | 3.139 | 2,254,975 | 3.1095 | -1.66% |
| 2009-06-30 | 0 | 7.830 | 7.750 | 7.850 | 7.750 | 8.060 | 754,000 | 5,881,240 | 7.8001 | 3.139 | 3.107 | 3.147 | 3.107 | 3.231 | 1,880,809 | 3.1270 | -0.38% |
| 2009-06-29 | 0 | 7.860 | 7.870 | 7.900 | 7.700 | 8.200 | 1,036,706 | 8,291,047 | 7.9975 | 3.151 | 3.155 | 3.167 | 3.087 | 3.287 | 2,586,003 | 3.2061 | -0.51% |
| 2009-06-26 | 0 | 7.900 | 7.840 | 7.900 | 7.120 | 7.920 | 1,612,479 | 12,346,779 | 7.6570 | 3.167 | 3.143 | 3.167 | 2.854 | 3.175 | 4,022,235 | 3.0696 | 9.72% |
| 2009-06-25 | 0 | 7.200 | 6.820 | 7.200 | 6.630 | 7.200 | 1,810,000 | 12,214,670 | 6.7484 | 2.886 | 2.734 | 2.886 | 2.658 | 2.886 | 4,514,940 | 2.7054 | 5.26% |
| 2009-06-24 | 0 | 6.840 | 6.830 | 6.900 | 6.760 | 6.920 | 500,000 | 3,419,430 | 6.8389 | 2.742 | 2.738 | 2.766 | 2.710 | 2.774 | 1,247,221 | 2.7416 | -1.16% |
| 2009-06-23 | 0 | 6.920 | 6.870 | 6.980 | 6.800 | 6.990 | 235,000 | 1,622,540 | 6.9044 | 2.774 | 2.754 | 2.798 | 2.726 | 2.802 | 586,194 | 2.7679 | -1.14% |
| 2009-06-22 | 0 | 7.000 | 6.800 | 7.000 | 6.800 | 7.000 | 53,852 | 370,618 | 6.8822 | 2.806 | 2.726 | 2.806 | 2.726 | 2.806 | 134,331 | 2.7590 | 2.64% |
| 2009-06-19 | 0 | 6.820 | 6.820 | 6.990 | 6.710 | 7.000 | 123,821 | 845,262 | 6.8265 | 2.734 | 2.734 | 2.802 | 2.690 | 2.806 | 308,864 | 2.7367 | -0.29% |
| 2009-06-18 | 0 | 6.840 | 6.800 | 6.840 | 6.800 | 7.000 | 77,000 | 532,800 | 6.9195 | 2.742 | 2.726 | 2.742 | 2.726 | 2.806 | 192,072 | 2.7740 | -2.29% |
| 2009-06-17 | 0 | 7.000 | 6.700 | 7.000 | 6.660 | 7.200 | 491,000 | 3,393,880 | 6.9122 | 2.806 | 2.686 | 2.806 | 2.670 | 2.886 | 1,224,771 | 2.7710 | 2.34% |
| 2009-06-16 | 0 | 6.840 | 6.800 | 6.840 | 6.600 | 6.880 | 207,000 | 1,396,580 | 6.7468 | 2.742 | 2.726 | 2.742 | 2.646 | 2.758 | 516,349 | 2.7047 | -2.15% |
| 2009-06-15 | 0 | 6.990 | 6.970 | 7.100 | 6.900 | 7.010 | 99,000 | 690,090 | 6.9706 | 2.802 | 2.794 | 2.846 | 2.766 | 2.810 | 246,950 | 2.7945 | 1.30% |
| 2009-06-12 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.200 | 357,000 | 2,531,460 | 7.0909 | 2.766 | 2.766 | 2.806 | 2.766 | 2.886 | 890,516 | 2.8427 | -4.83% |
| 2009-06-11 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.460 | 287,000 | 2,084,260 | 7.2622 | 2.906 | 2.886 | 2.906 | 2.846 | 2.991 | 715,905 | 2.9114 | 1.54% |
| 2009-06-10 | 0 | 7.140 | 7.140 | 7.200 | 6.900 | 7.140 | 192,000 | 1,339,920 | 6.9788 | 2.862 | 2.862 | 2.886 | 2.766 | 2.862 | 478,933 | 2.7977 | 0.99% |
| 2009-06-09 | 0 | 7.070 | 7.060 | 7.090 | 7.000 | 7.190 | 332,000 | 2,353,470 | 7.0888 | 2.834 | 2.830 | 2.842 | 2.806 | 2.882 | 828,155 | 2.8418 | 0.86% |
| 2009-06-08 | 0 | 7.010 | 7.000 | 7.300 | 6.650 | 7.300 | 784,000 | 5,379,410 | 6.8615 | 2.810 | 2.806 | 2.927 | 2.666 | 2.927 | 1,955,642 | 2.7507 | -1.54% |
| 2009-06-05 | 0 | 7.120 | 7.100 | 7.110 | 7.100 | 7.150 | 35,000 | 249,060 | 7.1160 | 2.854 | 2.846 | 2.850 | 2.846 | 2.866 | 87,305 | 2.8527 | 0.99% |
| 2009-06-04 | 0 | 7.050 | 7.030 | 7.100 | 7.010 | 7.070 | 410,300 | 2,888,505 | 7.0400 | 2.826 | 2.818 | 2.846 | 2.810 | 2.834 | 1,023,470 | 2.8223 | 0.00% |
| 2009-06-03 | 0 | 7.050 | 7.050 | 7.150 | 6.750 | 7.200 | 388,000 | 2,744,970 | 7.0747 | 2.826 | 2.826 | 2.866 | 2.706 | 2.886 | 967,843 | 2.8362 | 3.68% |
| 2009-06-02 | 0 | 6.800 | 6.750 | 6.830 | 6.470 | 6.800 | 628,000 | 4,180,840 | 6.6574 | 2.726 | 2.706 | 2.738 | 2.594 | 2.726 | 1,566,510 | 2.6689 | 5.10% |
| 2009-06-01 | 0 | 6.470 | 6.430 | 6.550 | 6.270 | 6.500 | 530,000 | 3,352,870 | 6.3262 | 2.594 | 2.578 | 2.626 | 2.514 | 2.606 | 1,322,054 | 2.5361 | 4.35% |
| 2009-05-29 | 0 | 6.200 | 6.250 | 6.400 | 6.080 | 6.500 | 894,000 | 5,513,700 | 6.1674 | 2.486 | 2.506 | 2.566 | 2.437 | 2.606 | 2,230,031 | 2.4725 | -4.02% |
| 2009-05-27 | 0 | 6.460 | 6.420 | 6.530 | 6.100 | 6.460 | 499,000 | 3,128,501 | 6.2695 | 2.590 | 2.574 | 2.618 | 2.445 | 2.590 | 1,244,727 | 2.5134 | 3.86% |
| 2009-05-26 | 0 | 6.220 | 6.220 | 6.280 | 6.220 | 6.400 | 321,000 | 2,032,300 | 6.3312 | 2.494 | 2.494 | 2.518 | 2.494 | 2.566 | 800,716 | 2.5381 | -4.31% |
| 2009-05-25 | 0 | 6.500 | 6.410 | 6.500 | 6.200 | 6.500 | 348,074 | 2,230,274 | 6.4075 | 2.606 | 2.570 | 2.606 | 2.486 | 2.606 | 868,250 | 2.5687 | -0.46% |
| 2009-05-22 | 0 | 6.530 | 6.530 | 6.600 | 6.450 | 6.600 | 1,062,000 | 6,910,170 | 6.5068 | 2.618 | 2.618 | 2.646 | 2.586 | 2.646 | 2,649,097 | 2.6085 | -3.26% |
| 2009-05-21 | 0 | 6.750 | 6.630 | 6.650 | 6.430 | 6.750 | 274,000 | 1,802,760 | 6.5794 | 2.706 | 2.658 | 2.666 | 2.578 | 2.706 | 683,477 | 2.6376 | 1.50% |
| 2009-05-20 | 0 | 6.650 | 6.650 | 6.700 | 6.230 | 6.700 | 609,000 | 3,917,880 | 6.4333 | 2.666 | 2.666 | 2.686 | 2.498 | 2.686 | 1,519,115 | 2.5791 | 4.23% |
| 2009-05-19 | 0 | 6.380 | 6.330 | 6.390 | 5.990 | 6.400 | 186,000 | 1,148,370 | 6.1740 | 2.558 | 2.538 | 2.562 | 2.401 | 2.566 | 463,966 | 2.4751 | 9.25% |
| 2009-05-18 | 0 | 5.840 | 5.710 | 5.840 | 5.500 | 5.840 | 308,000 | 1,732,840 | 5.6261 | 2.341 | 2.289 | 2.341 | 2.205 | 2.341 | 768,288 | 2.2555 | 3.36% |
| 2009-05-15 | 0 | 5.650 | 5.550 | 5.650 | 5.300 | 5.700 | 413,000 | 2,235,220 | 5.4122 | 2.265 | 2.225 | 2.265 | 2.125 | 2.285 | 1,030,204 | 2.1697 | 3.67% |
| 2009-05-14 | 0 | 5.450 | 5.450 | 5.600 | 5.200 | 5.520 | 176,000 | 955,850 | 5.4310 | 2.185 | 2.185 | 2.245 | 2.085 | 2.213 | 439,022 | 2.1772 | -1.27% |
| 2009-05-13 | 0 | 5.520 | 5.480 | 5.520 | 5.490 | 5.650 | 289,000 | 1,604,170 | 5.5508 | 2.213 | 2.197 | 2.213 | 2.201 | 2.265 | 720,894 | 2.2253 | -0.54% |
| 2009-05-12 | 0 | 5.550 | 5.500 | 5.550 | 5.420 | 5.650 | 157,000 | 870,460 | 5.5443 | 2.225 | 2.205 | 2.225 | 2.173 | 2.265 | 391,627 | 2.2227 | 2.97% |
| 2009-05-11 | 0 | 5.390 | 5.350 | 5.390 | 5.300 | 5.500 | 382,000 | 2,059,050 | 5.3902 | 2.161 | 2.145 | 2.161 | 2.125 | 2.205 | 952,877 | 2.1609 | 1.89% |
| 2009-05-08 | 0 | 5.290 | 5.250 | 5.300 | 5.250 | 5.500 | 998,000 | 5,319,420 | 5.3301 | 2.121 | 2.105 | 2.125 | 2.105 | 2.205 | 2,489,453 | 2.1368 | 0.76% |
| 2009-05-07 | 0 | 5.250 | 5.080 | 5.250 | 5.020 | 5.300 | 440,000 | 2,239,060 | 5.0888 | 2.105 | 2.037 | 2.105 | 2.012 | 2.125 | 1,097,554 | 2.0400 | 6.40% |
| 2009-05-06 | 0 | 5.070 | 5.030 | 5.070 | 4.970 | 5.080 | 495,000 | 2,496,090 | 5.0426 | 1.978 | 1.962 | 1.978 | 1.939 | 1.982 | 1,268,757 | 1.9674 | 2.63% |
| 2009-05-05 | 0 | 4.940 | 4.940 | 4.950 | 4.810 | 4.950 | 328,000 | 1,617,320 | 4.9309 | 1.927 | 1.927 | 1.931 | 1.877 | 1.931 | 840,712 | 1.9238 | 1.44% |
| 2009-05-04 | 0 | 4.870 | 4.860 | 4.900 | 4.800 | 4.940 | 509,000 | 2,483,950 | 4.8801 | 1.900 | 1.896 | 1.912 | 1.873 | 1.927 | 1,304,641 | 1.9039 | 2.74% |
| 2009-04-30 | 0 | 4.740 | 4.740 | 4.770 | 4.600 | 4.780 | 364,000 | 1,719,960 | 4.7252 | 1.849 | 1.849 | 1.861 | 1.795 | 1.865 | 932,985 | 1.8435 | 2.16% |
| 2009-04-29 | 0 | 4.640 | 4.640 | 4.700 | 4.600 | 4.650 | 195,000 | 901,440 | 4.6228 | 1.810 | 1.810 | 1.834 | 1.795 | 1.814 | 499,814 | 1.8036 | 1.75% |
| 2009-04-28 | 0 | 4.560 | 4.560 | 4.630 | 4.550 | 4.840 | 1,041,000 | 4,897,560 | 4.7047 | 1.779 | 1.779 | 1.806 | 1.775 | 1.888 | 2,668,235 | 1.8355 | -2.98% |
| 2009-04-27 | 0 | 4.700 | 4.700 | 4.710 | 4.700 | 5.130 | 1,029,000 | 4,962,360 | 4.8225 | 1.834 | 1.834 | 1.838 | 1.834 | 2.001 | 2,637,478 | 1.8815 | 1.51% |
| 2009-04-24 | 0 | 4.630 | 4.560 | 4.630 | 4.510 | 4.660 | 608,000 | 2,809,196 | 4.6204 | 1.806 | 1.779 | 1.806 | 1.760 | 1.818 | 1,558,393 | 1.8026 | 0.00% |
| 2009-04-23 | 0 | 4.630 | 4.610 | 4.660 | 4.520 | 4.870 | 678,000 | 3,133,840 | 4.6222 | 1.806 | 1.799 | 1.818 | 1.763 | 1.900 | 1,737,813 | 1.8033 | -5.32% |
| 2009-04-22 | 0 | 4.890 | 4.810 | 4.890 | 4.610 | 5.080 | 739,000 | 3,596,880 | 4.8672 | 1.908 | 1.877 | 1.908 | 1.799 | 1.982 | 1,894,165 | 1.8989 | -2.98% |
| 2009-04-21 | 0 | 5.040 | 5.000 | 5.040 | 4.930 | 5.080 | 527,000 | 2,630,350 | 4.9912 | 1.966 | 1.951 | 1.966 | 1.923 | 1.982 | 1,350,778 | 1.9473 | -0.20% |
| 2009-04-20 | 0 | 5.050 | 5.030 | 5.060 | 5.000 | 5.090 | 1,205,000 | 6,086,150 | 5.0507 | 1.970 | 1.962 | 1.974 | 1.951 | 1.986 | 3,088,591 | 1.9705 | -0.98% |
| 2009-04-17 | 0 | 5.100 | 5.060 | 5.100 | 4.950 | 5.150 | 278,000 | 1,404,290 | 5.0514 | 1.990 | 1.974 | 1.990 | 1.931 | 2.009 | 712,555 | 1.9708 | -0.78% |
| 2009-04-16 | 0 | 5.140 | 5.100 | 5.140 | 5.050 | 5.200 | 238,000 | 1,214,690 | 5.1037 | 2.005 | 1.990 | 2.005 | 1.970 | 2.029 | 610,029 | 1.9912 | -0.96% |
| 2009-04-15 | 0 | 5.190 | 5.190 | 5.240 | 4.900 | 5.270 | 542,000 | 2,781,550 | 5.1320 | 2.025 | 2.025 | 2.044 | 1.912 | 2.056 | 1,389,225 | 2.0022 | 2.77% |
| 2009-04-14 | 0 | 5.050 | 5.050 | 5.080 | 4.750 | 5.150 | 509,000 | 2,506,870 | 4.9251 | 1.970 | 1.970 | 1.982 | 1.853 | 2.009 | 1,304,641 | 1.9215 | 9.78% |
| 2009-04-09 | 0 | 4.600 | 4.600 | 4.660 | 4.500 | 4.690 | 3,111,000 | 14,441,390 | 4.6420 | 1.795 | 1.795 | 1.818 | 1.756 | 1.830 | 7,973,948 | 1.8111 | 2.91% |
| 2009-04-08 | 0 | 4.470 | 4.440 | 4.470 | 4.300 | 4.480 | 1,491,000 | 6,549,520 | 4.3927 | 1.744 | 1.732 | 1.744 | 1.678 | 1.748 | 3,821,651 | 1.7138 | -0.45% |
| 2009-04-07 | 0 | 4.490 | 4.480 | 4.500 | 4.450 | 4.500 | 821,746 | 3,695,752 | 4.4974 | 1.752 | 1.748 | 1.756 | 1.736 | 1.756 | 2,106,255 | 1.7547 | -0.22% |
| 2009-04-06 | 0 | 4.500 | 4.500 | 4.550 | 4.450 | 4.500 | 2,067,000 | 9,290,170 | 4.4945 | 1.756 | 1.756 | 1.775 | 1.736 | 1.756 | 5,298,023 | 1.7535 | 0.22% |
| 2009-04-03 | 0 | 4.490 | 4.450 | 4.490 | 4.380 | 4.600 | 1,583,700 | 7,088,254 | 4.4758 | 1.752 | 1.736 | 1.752 | 1.709 | 1.795 | 4,059,255 | 1.7462 | -0.88% |
| 2009-04-02 | 0 | 4.530 | 4.530 | 4.540 | 4.300 | 4.540 | 2,443,000 | 10,963,970 | 4.4879 | 1.767 | 1.767 | 1.771 | 1.678 | 1.771 | 6,261,767 | 1.7509 | 5.35% |
| 2009-04-01 | 0 | 4.300 | 4.300 | 4.340 | 4.080 | 4.340 | 3,117,000 | 12,990,020 | 4.1675 | 1.678 | 1.678 | 1.693 | 1.592 | 1.693 | 7,989,327 | 1.6259 | -2.27% |
| 2009-03-31 | 0 | 4.400 | 4.410 | 4.490 | 4.260 | 4.650 | 1,014,000 | 4,514,530 | 4.4522 | 1.717 | 1.721 | 1.752 | 1.662 | 1.814 | 2,599,030 | 1.7370 | -4.35% |
| 2009-03-30 | 0 | 4.600 | 4.510 | 4.600 | 4.500 | 4.640 | 97,000 | 443,010 | 4.5671 | 1.795 | 1.760 | 1.795 | 1.756 | 1.810 | 248,625 | 1.7818 | 2.91% |
| 2009-03-27 | 0 | 4.470 | 4.430 | 4.470 | 4.420 | 4.500 | 459,000 | 2,046,670 | 4.4590 | 1.744 | 1.728 | 1.744 | 1.724 | 1.756 | 1,176,484 | 1.7396 | 2.05% |
| 2009-03-26 | 0 | 4.380 | 4.380 | 4.410 | 4.300 | 4.470 | 856,000 | 3,769,680 | 4.4038 | 1.709 | 1.709 | 1.721 | 1.678 | 1.744 | 2,194,053 | 1.7181 | 0.23% |
| 2009-03-25 | 0 | 4.370 | 4.360 | 4.370 | 4.250 | 4.620 | 2,302,000 | 10,075,140 | 4.3767 | 1.705 | 1.701 | 1.705 | 1.658 | 1.802 | 5,900,363 | 1.7075 | -6.82% |
| 2009-03-24 | 0 | 4.690 | 4.630 | 4.690 | 4.690 | 4.870 | 411,000 | 1,950,110 | 4.7448 | 1.830 | 1.806 | 1.830 | 1.830 | 1.900 | 1,053,453 | 1.8512 | -1.26% |
| 2009-03-23 | 0 | 4.750 | 4.730 | 4.780 | 4.750 | 4.780 | 27,000 | 128,440 | 4.7570 | 1.853 | 1.845 | 1.865 | 1.853 | 1.865 | 69,205 | 1.8559 | 0.21% |
| 2009-03-20 | 0 | 4.740 | 4.700 | 4.740 | 4.700 | 4.870 | 351,000 | 1,658,670 | 4.7256 | 1.849 | 1.834 | 1.849 | 1.834 | 1.900 | 899,664 | 1.8437 | 0.21% |
| 2009-03-19 | 0 | 4.730 | 4.730 | 4.780 | 4.600 | 4.850 | 87,000 | 407,920 | 4.6887 | 1.845 | 1.845 | 1.865 | 1.795 | 1.892 | 222,994 | 1.8293 | -1.05% |
| 2009-03-18 | 0 | 4.780 | 4.590 | 4.780 | 4.740 | 4.800 | 540,000 | 2,575,900 | 4.7702 | 1.865 | 1.791 | 1.865 | 1.849 | 1.873 | 1,384,099 | 1.8611 | 0.63% |
| 2009-03-17 | 0 | 4.750 | 4.700 | 4.760 | 4.700 | 4.840 | 175,000 | 829,980 | 4.7427 | 1.853 | 1.834 | 1.857 | 1.834 | 1.888 | 448,551 | 1.8504 | -0.42% |
| 2009-03-16 | 0 | 4.770 | 4.770 | 4.910 | 4.680 | 4.770 | 709,000 | 3,334,970 | 4.7038 | 1.861 | 1.861 | 1.916 | 1.826 | 1.861 | 1,817,271 | 1.8352 | -0.21% |
| 2009-03-13 | 0 | 4.780 | 4.700 | 4.780 | 4.700 | 4.860 | 882,000 | 4,159,190 | 4.7156 | 1.865 | 1.834 | 1.865 | 1.834 | 1.896 | 2,260,695 | 1.8398 | 0.00% |
| 2009-03-12 | 0 | 4.780 | 4.780 | 4.800 | 4.700 | 4.860 | 349,500 | 1,652,580 | 4.7284 | 1.865 | 1.865 | 1.873 | 1.834 | 1.896 | 895,820 | 1.8448 | 1.70% |
| 2009-03-11 | 0 | 4.700 | 4.700 | 4.720 | 4.530 | 4.730 | 876,000 | 4,105,990 | 4.6872 | 1.834 | 1.834 | 1.841 | 1.767 | 1.845 | 2,245,316 | 1.8287 | 4.44% |
| 2009-03-10 | 0 | 4.500 | 4.480 | 4.540 | 4.450 | 4.500 | 325,000 | 1,456,940 | 4.4829 | 1.756 | 1.748 | 1.771 | 1.736 | 1.756 | 833,023 | 1.7490 | 1.12% |
| 2009-03-09 | 0 | 4.450 | 4.420 | 4.460 | 4.400 | 4.450 | 267,000 | 1,182,240 | 4.4279 | 1.736 | 1.724 | 1.740 | 1.717 | 1.736 | 684,360 | 1.7275 | -0.45% |
| 2009-03-06 | 0 | 4.470 | 4.440 | 4.540 | 4.350 | 4.470 | 416,000 | 1,849,050 | 4.4448 | 1.744 | 1.732 | 1.771 | 1.697 | 1.744 | 1,066,269 | 1.7341 | 0.00% |
| 2009-03-05 | 0 | 4.470 | 4.420 | 4.470 | 4.350 | 4.480 | 2,463,000 | 10,863,100 | 4.4105 | 1.744 | 1.724 | 1.744 | 1.697 | 1.748 | 6,313,029 | 1.7207 | 1.82% |
| 2009-03-04 | 0 | 4.390 | 4.390 | 4.500 | 4.310 | 4.390 | 677,137 | 2,972,062 | 4.3892 | 1.713 | 1.713 | 1.756 | 1.682 | 1.713 | 1,735,601 | 1.7124 | 0.23% |
| 2009-03-03 | 0 | 4.380 | 4.370 | 4.380 | 4.370 | 4.390 | 342,000 | 1,499,800 | 4.3854 | 1.709 | 1.705 | 1.709 | 1.705 | 1.713 | 876,596 | 1.7109 | -0.45% |
| 2009-03-02 | 0 | 4.400 | 4.390 | 4.400 | 4.400 | 4.400 | 773,983 | 3,404,661 | 4.3989 | 1.717 | 1.713 | 1.717 | 1.717 | 1.717 | 1,983,832 | 1.7162 | 0.23% |
| 2009-02-27 | 0 | 4.390 | 4.360 | 4.390 | 4.340 | 4.400 | 535,000 | 2,350,220 | 4.3929 | 1.713 | 1.701 | 1.713 | 1.693 | 1.717 | 1,371,283 | 1.7139 | 0.92% |
| 2009-02-26 | 0 | 4.350 | 4.330 | 4.400 | 4.350 | 4.400 | 87,000 | 381,600 | 4.3862 | 1.697 | 1.689 | 1.717 | 1.697 | 1.717 | 222,994 | 1.7113 | 0.23% |
| 2009-02-25 | 0 | 4.340 | 4.340 | 4.390 | 4.330 | 4.450 | 159,000 | 695,010 | 4.3711 | 1.693 | 1.693 | 1.713 | 1.689 | 1.736 | 407,540 | 1.7054 | -1.81% |
| 2009-02-24 | 0 | 4.420 | 4.310 | 4.420 | 4.300 | 4.470 | 34,000 | 151,170 | 4.4462 | 1.724 | 1.682 | 1.724 | 1.678 | 1.744 | 87,147 | 1.7347 | -1.12% |
| 2009-02-23 | 0 | 4.470 | 4.400 | 4.470 | 4.470 | 4.480 | 31,000 | 138,580 | 4.4703 | 1.744 | 1.717 | 1.744 | 1.744 | 1.748 | 79,458 | 1.7441 | 0.00% |
| 2009-02-20 | 0 | 4.470 | 4.470 | 4.500 | 4.470 | 4.560 | 184,000 | 836,100 | 4.5440 | 1.744 | 1.744 | 1.756 | 1.744 | 1.779 | 471,619 | 1.7728 | -0.67% |
| 2009-02-19 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.740 | 39,000 | 179,680 | 4.6072 | 1.756 | 1.756 | 1.795 | 1.756 | 1.849 | 99,963 | 1.7975 | -0.88% |
| 2009-02-18 | 0 | 4.540 | 4.490 | 4.540 | 4.410 | 4.580 | 618,000 | 2,803,610 | 4.5366 | 1.771 | 1.752 | 1.771 | 1.721 | 1.787 | 1,584,024 | 1.7699 | -0.22% |
| 2009-02-17 | 0 | 4.550 | 4.500 | 4.700 | 4.500 | 4.550 | 15,000 | 67,600 | 4.5067 | 1.775 | 1.756 | 1.834 | 1.756 | 1.775 | 38,447 | 1.7583 | 0.00% |
| 2009-02-16 | 0 | 4.550 | 4.550 | 4.700 | 4.500 | 4.550 | 17,000 | 76,950 | 4.5265 | 1.775 | 1.775 | 1.834 | 1.756 | 1.775 | 43,573 | 1.7660 | -1.09% |
| 2009-02-13 | 0 | 4.600 | 4.550 | 4.670 | 4.480 | 4.600 | 80,000 | 364,350 | 4.5544 | 1.795 | 1.775 | 1.822 | 1.748 | 1.795 | 205,052 | 1.7769 | 2.68% |
| 2009-02-12 | 0 | 4.480 | 4.480 | 4.500 | 4.480 | 4.500 | 40,000 | 179,580 | 4.4895 | 1.748 | 1.748 | 1.756 | 1.748 | 1.756 | 102,526 | 1.7516 | 1.13% |
| 2009-02-11 | 0 | 4.430 | 4.420 | 4.490 | 4.400 | 4.600 | 75,000 | 336,700 | 4.4893 | 1.728 | 1.724 | 1.752 | 1.717 | 1.795 | 192,236 | 1.7515 | -0.45% |
| 2009-02-10 | 0 | 4.450 | 4.410 | 4.500 | 4.420 | 4.450 | 52,000 | 230,660 | 4.4358 | 1.736 | 1.721 | 1.756 | 1.724 | 1.736 | 133,284 | 1.7306 | 0.45% |
| 2009-02-09 | 0 | 4.430 | 4.430 | 4.690 | 4.410 | 4.500 | 62,000 | 274,610 | 4.4292 | 1.728 | 1.728 | 1.830 | 1.721 | 1.756 | 158,915 | 1.7280 | -2.85% |
| 2009-02-06 | 0 | 4.560 | 4.430 | 4.560 | 4.550 | 4.570 | 20,000 | 91,360 | 4.5680 | 1.779 | 1.728 | 1.779 | 1.775 | 1.783 | 51,263 | 1.7822 | -0.22% |
| 2009-02-05 | 0 | 4.570 | 4.400 | 4.570 | 4.390 | 4.730 | 37,000 | 171,030 | 4.6224 | 1.783 | 1.717 | 1.783 | 1.713 | 1.845 | 94,836 | 1.8034 | -3.59% |
| 2009-02-04 | 0 | 4.740 | 4.420 | 4.740 | 4.400 | 4.750 | 463,000 | 2,056,240 | 4.4411 | 1.849 | 1.724 | 1.849 | 1.717 | 1.853 | 1,186,737 | 1.7327 | 7.73% |
| 2009-02-03 | 0 | 4.400 | 4.320 | 4.400 | 4.320 | 4.400 | 56,000 | 245,840 | 4.3900 | 1.717 | 1.685 | 1.717 | 1.685 | 1.717 | 143,536 | 1.7127 | 0.46% |
| 2009-02-02 | 0 | 4.380 | 4.300 | 4.380 | 4.370 | 4.400 | 7,000 | 30,680 | 4.3829 | 1.709 | 1.678 | 1.709 | 1.705 | 1.717 | 17,942 | 1.7100 | 0.00% |
| 2009-01-30 | 0 | 4.380 | 4.380 | 4.390 | 4.370 | 4.400 | 552,000 | 2,418,760 | 4.3818 | 1.709 | 1.709 | 1.713 | 1.705 | 1.717 | 1,414,857 | 1.7095 | -0.45% |
| 2009-01-29 | 0 | 4.400 | 4.290 | 4.400 | 4.350 | 4.760 | 209,000 | 953,630 | 4.5628 | 1.717 | 1.674 | 1.717 | 1.697 | 1.857 | 535,698 | 1.7802 | -7.17% |
| 2009-01-23 | 0 | 4.740 | 4.700 | 4.740 | 4.750 | 4.790 | 96,000 | 453,680 | 4.7258 | 1.849 | 1.834 | 1.849 | 1.853 | 1.869 | 246,062 | 1.8438 | 0.42% |
| 2009-01-22 | 0 | 4.720 | 4.700 | 4.730 | 4.700 | 4.720 | 40,000 | 188,600 | 4.7150 | 1.841 | 1.834 | 1.845 | 1.834 | 1.841 | 102,526 | 1.8395 | 0.43% |
| 2009-01-21 | 0 | 4.700 | 4.580 | 4.880 | 4.700 | 4.750 | 23,000 | 108,420 | 4.7139 | 1.834 | 1.787 | 1.904 | 1.834 | 1.853 | 58,952 | 1.8391 | -1.05% |
| 2009-01-20 | 0 | 4.750 | 4.700 | - | 4.750 | 4.750 | 6,000 | 28,300 | 4.7167 | 1.853 | 1.834 | - | 1.853 | 1.853 | 15,379 | 1.8402 | 1.06% |
| 2009-01-19 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 1.834 | 1.834 | - | - | - | 0 | - | 0.64% |
| 2009-01-16 | 0 | 4.670 | 4.650 | - | 4.550 | 4.670 | 30,000 | 139,280 | 4.6427 | 1.822 | 1.814 | - | 1.775 | 1.822 | 76,894 | 1.8113 | 1.52% |
| 2009-01-15 | 0 | 4.600 | 4.550 | 4.720 | 4.550 | 4.600 | 49,000 | 225,000 | 4.5918 | 1.795 | 1.775 | 1.841 | 1.775 | 1.795 | 125,594 | 1.7915 | -0.65% |
| 2009-01-14 | 0 | 4.630 | 4.630 | 4.670 | 4.600 | 4.630 | 30,000 | 138,300 | 4.6100 | 1.806 | 1.806 | 1.822 | 1.795 | 1.806 | 76,894 | 1.7986 | 0.65% |
| 2009-01-13 | 0 | 4.600 | 4.590 | 4.700 | 4.590 | 4.600 | 96,000 | 441,520 | 4.5992 | 1.795 | 1.791 | 1.834 | 1.791 | 1.795 | 246,062 | 1.7943 | -0.65% |
| 2009-01-12 | 0 | 4.630 | 4.600 | 4.710 | 4.630 | 4.650 | 31,000 | 143,550 | 4.6306 | 1.806 | 1.795 | 1.838 | 1.806 | 1.814 | 79,458 | 1.8066 | -0.43% |
| 2009-01-09 | 0 | 4.650 | 4.650 | 4.750 | 4.650 | 4.750 | 66,000 | 310,650 | 4.7068 | 1.814 | 1.814 | 1.853 | 1.814 | 1.853 | 169,168 | 1.8363 | -1.27% |
| 2009-01-08 | 0 | 4.710 | 4.710 | 4.800 | 4.600 | 4.800 | 35,000 | 165,390 | 4.7254 | 1.838 | 1.838 | 1.873 | 1.795 | 1.873 | 89,710 | 1.8436 | -1.88% |
| 2009-01-07 | 0 | 4.800 | 4.790 | 4.850 | 4.790 | 4.800 | 15,000 | 71,950 | 4.7967 | 1.873 | 1.869 | 1.892 | 1.869 | 1.873 | 38,447 | 1.8714 | 1.91% |
| 2009-01-06 | 0 | 4.710 | 4.610 | 4.870 | 4.710 | 4.850 | 46,000 | 218,360 | 4.7470 | 1.838 | 1.799 | 1.900 | 1.838 | 1.892 | 117,905 | 1.8520 | 0.00% |
| 2009-01-05 | 0 | 4.710 | 4.700 | 4.800 | 4.600 | 4.750 | 92,000 | 432,700 | 4.7033 | 1.838 | 1.834 | 1.873 | 1.795 | 1.853 | 235,809 | 1.8350 | 2.39% |
| 2009-01-02 | 0 | 4.600 | 4.450 | 4.650 | 4.390 | 4.610 | 790,000 | 3,630,500 | 4.5956 | 1.795 | 1.736 | 1.814 | 1.713 | 1.799 | 2,024,886 | 1.7929 | 5.50% |
| 2008-12-31 | 0 | 4.360 | 4.260 | 4.500 | - | - | 0 | 0 | - | 1.701 | 1.662 | 1.756 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 4.360 | 4.260 | 4.400 | 4.320 | 4.500 | 18,000 | 78,730 | 4.3739 | 1.701 | 1.662 | 1.717 | 1.685 | 1.756 | 46,137 | 1.7065 | -0.46% |
| 2008-12-29 | 0 | 4.380 | 4.380 | 4.500 | 4.280 | 4.450 | 105,000 | 453,520 | 4.3192 | 1.709 | 1.709 | 1.756 | 1.670 | 1.736 | 269,130 | 1.6851 | 2.34% |
| 2008-12-24 | 0 | 4.280 | 4.260 | 4.400 | - | - | 0 | 0 | - | 1.670 | 1.662 | 1.717 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 4.280 | 4.280 | 4.400 | 4.280 | 4.650 | 56,000 | 246,560 | 4.4029 | 1.670 | 1.670 | 1.717 | 1.670 | 1.814 | 143,536 | 1.7178 | -7.16% |
| 2008-12-22 | 0 | 4.610 | 4.550 | 4.730 | 4.600 | 4.700 | 151,000 | 702,140 | 4.6499 | 1.799 | 1.775 | 1.845 | 1.795 | 1.834 | 387,035 | 1.8142 | 0.22% |
| 2008-12-19 | 0 | 4.600 | 4.570 | 4.600 | 4.480 | 4.670 | 553,000 | 2,524,300 | 4.5647 | 1.795 | 1.783 | 1.795 | 1.748 | 1.822 | 1,417,420 | 1.7809 | 1.10% |
| 2008-12-18 | 0 | 4.550 | 4.550 | 4.720 | 4.500 | 4.600 | 206,000 | 932,630 | 4.5273 | 1.775 | 1.775 | 1.841 | 1.756 | 1.795 | 528,008 | 1.7663 | 1.11% |
| 2008-12-17 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.530 | 116,000 | 521,550 | 4.4961 | 1.756 | 1.736 | 1.756 | 1.736 | 1.767 | 297,325 | 1.7541 | 4.65% |
| 2008-12-16 | 0 | 4.300 | 4.280 | 4.450 | 4.260 | 4.300 | 30,000 | 128,960 | 4.2987 | 1.678 | 1.670 | 1.736 | 1.662 | 1.678 | 76,894 | 1.6771 | 0.94% |
| 2008-12-15 | 0 | 4.260 | 4.260 | 4.490 | 4.250 | 5.500 | 69,000 | 311,850 | 4.5196 | 1.662 | 1.662 | 1.752 | 1.658 | 2.146 | 176,857 | 1.7633 | -4.27% |
| 2008-12-12 | 0 | 4.450 | 4.400 | 4.450 | 4.390 | 4.600 | 369,000 | 1,643,060 | 4.4527 | 1.736 | 1.717 | 1.736 | 1.713 | 1.795 | 945,801 | 1.7372 | -3.05% |
| 2008-12-11 | 0 | 4.590 | 4.500 | 4.600 | 4.350 | 4.600 | 53,000 | 236,770 | 4.4674 | 1.791 | 1.756 | 1.795 | 1.697 | 1.795 | 135,847 | 1.7429 | 4.56% |
| 2008-12-10 | 0 | 4.390 | 4.390 | 4.600 | 4.330 | 4.500 | 218,000 | 966,970 | 4.4356 | 1.713 | 1.713 | 1.795 | 1.689 | 1.756 | 558,766 | 1.7305 | 1.39% |
| 2008-12-09 | 0 | 4.330 | 4.310 | 4.400 | 4.330 | 4.500 | 99,000 | 433,330 | 4.3771 | 1.689 | 1.682 | 1.717 | 1.689 | 1.756 | 253,751 | 1.7077 | -3.78% |
| 2008-12-08 | 0 | 4.500 | 4.330 | 4.500 | 4.300 | 4.500 | 53,000 | 231,640 | 4.3706 | 1.756 | 1.689 | 1.756 | 1.678 | 1.756 | 135,847 | 1.7052 | 3.45% |
| 2008-12-05 | 0 | 4.350 | 4.250 | 4.350 | 4.200 | 4.400 | 74,000 | 319,580 | 4.3186 | 1.697 | 1.658 | 1.697 | 1.639 | 1.717 | 189,673 | 1.6849 | -0.68% |
| 2008-12-04 | 0 | 4.380 | 4.200 | 4.380 | 4.200 | 4.390 | 21,000 | 89,790 | 4.2757 | 1.709 | 1.639 | 1.709 | 1.639 | 1.713 | 53,826 | 1.6682 | 6.31% |
| 2008-12-03 | 0 | 4.120 | 4.010 | - | - | - | 0 | 0 | - | 1.607 | 1.564 | - | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 4.120 | 4.120 | 4.190 | 4.100 | 4.100 | 5,000 | 20,500 | 4.1000 | 1.607 | 1.607 | 1.635 | 1.600 | 1.600 | 12,816 | 1.5996 | -1.90% |
| 2008-12-01 | 0 | 4.200 | 4.100 | - | 4.100 | 4.200 | 14,000 | 58,300 | 4.1643 | 1.639 | 1.600 | - | 1.600 | 1.639 | 35,884 | 1.6247 | 0.00% |
| 2008-11-28 | 0 | 4.200 | 4.200 | 4.500 | 4.110 | 4.250 | 23,000 | 97,110 | 4.2222 | 1.639 | 1.639 | 1.756 | 1.603 | 1.658 | 58,952 | 1.6473 | -2.55% |
| 2008-11-27 | 0 | 4.310 | 4.150 | 4.330 | 4.250 | 4.350 | 251,000 | 1,086,540 | 4.3288 | 1.682 | 1.619 | 1.689 | 1.658 | 1.697 | 643,350 | 1.6889 | 3.86% |
| 2008-11-26 | 0 | 4.150 | 4.100 | 4.150 | 4.150 | 4.350 | 155,000 | 660,020 | 4.2582 | 1.619 | 1.600 | 1.619 | 1.619 | 1.697 | 397,288 | 1.6613 | 1.72% |
| 2008-11-25 | 0 | 4.080 | 4.020 | 4.100 | 3.900 | 4.250 | 69,000 | 282,460 | 4.0936 | 1.592 | 1.568 | 1.600 | 1.522 | 1.658 | 176,857 | 1.5971 | 5.97% |
| 2008-11-24 | 0 | 3.850 | 3.750 | 3.850 | 3.690 | 3.900 | 231,000 | 856,150 | 3.7063 | 1.502 | 1.463 | 1.502 | 1.440 | 1.522 | 592,087 | 1.4460 | 6.06% |
| 2008-11-21 | 0 | 3.630 | 3.630 | 3.760 | 3.600 | 3.600 | 20,000 | 72,000 | 3.6000 | 1.416 | 1.416 | 1.467 | 1.405 | 1.405 | 51,263 | 1.4045 | 0.55% |
| 2008-11-20 | 0 | 3.610 | 3.610 | 3.690 | 3.500 | 3.700 | 72,000 | 262,710 | 3.6488 | 1.408 | 1.408 | 1.440 | 1.366 | 1.444 | 184,547 | 1.4235 | -3.73% |
| 2008-11-19 | 0 | 3.750 | 3.700 | 3.790 | 3.500 | 3.750 | 20,000 | 74,750 | 3.7375 | 1.463 | 1.444 | 1.479 | 1.366 | 1.463 | 51,263 | 1.4582 | 4.17% |
| 2008-11-18 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.640 | 397,000 | 1,400,358 | 3.5274 | 1.405 | 1.385 | 1.405 | 1.385 | 1.420 | 1,017,569 | 1.3762 | 2.27% |
| 2008-11-17 | 0 | 3.520 | 3.510 | 3.530 | 3.400 | 3.520 | 220,000 | 770,540 | 3.5025 | 1.373 | 1.369 | 1.377 | 1.326 | 1.373 | 563,892 | 1.3665 | 0.57% |
| 2008-11-14 | 0 | 3.500 | 3.440 | 3.500 | 3.500 | 3.570 | 315,000 | 1,109,570 | 3.5224 | 1.366 | 1.342 | 1.366 | 1.366 | 1.393 | 807,391 | 1.3743 | 0.00% |
| 2008-11-13 | 0 | 3.500 | 3.500 | 3.620 | 3.400 | 3.650 | 241,000 | 833,260 | 3.4575 | 1.366 | 1.366 | 1.412 | 1.326 | 1.424 | 617,718 | 1.3489 | -6.67% |
| 2008-11-12 | 0 | 3.750 | 3.600 | 3.750 | 3.740 | 3.800 | 100,000 | 377,380 | 3.7738 | 1.463 | 1.405 | 1.463 | 1.459 | 1.483 | 256,315 | 1.4723 | 3.59% |
| 2008-11-11 | 0 | 3.620 | 3.620 | 3.780 | 3.600 | 3.850 | 26,000 | 96,390 | 3.7073 | 1.412 | 1.412 | 1.475 | 1.405 | 1.502 | 66,642 | 1.4464 | -2.16% |
| 2008-11-10 | 0 | 3.700 | 3.610 | 3.850 | 3.700 | 4.000 | 240,000 | 923,480 | 3.8478 | 1.444 | 1.408 | 1.502 | 1.444 | 1.561 | 615,155 | 1.5012 | -3.90% |
| 2008-11-07 | 0 | 3.850 | 3.860 | 3.950 | 3.350 | 3.900 | 182,000 | 649,660 | 3.5696 | 1.502 | 1.506 | 1.541 | 1.307 | 1.522 | 466,493 | 1.3926 | 7.84% |
| 2008-11-06 | 0 | 3.570 | 3.450 | 3.570 | 3.400 | 3.700 | 150,000 | 524,780 | 3.4985 | 1.393 | 1.346 | 1.393 | 1.326 | 1.444 | 384,472 | 1.3649 | 8.18% |
| 2008-11-05 | 0 | 3.300 | 3.300 | 3.550 | 3.300 | 3.450 | 2,440,000 | 8,253,800 | 3.3827 | 1.287 | 1.287 | 1.385 | 1.287 | 1.346 | 6,254,077 | 1.3197 | 3.45% |
| 2008-11-04 | 0 | 3.190 | 3.160 | 3.190 | 3.110 | 3.250 | 150,000 | 478,630 | 3.1909 | 1.245 | 1.233 | 1.245 | 1.213 | 1.268 | 384,472 | 1.2449 | 3.57% |
| 2008-11-03 | 0 | 3.080 | 3.050 | 3.140 | 2.970 | 3.180 | 5,408,500 | 16,616,130 | 3.0722 | 1.202 | 1.190 | 1.225 | 1.159 | 1.241 | 13,862,777 | 1.1986 | 6.21% |
| 2008-10-31 | 0 | 2.900 | 2.850 | 3.090 | 2.810 | 3.100 | 4,121,000 | 12,189,726 | 2.9580 | 1.131 | 1.112 | 1.206 | 1.096 | 1.209 | 10,562,726 | 1.1540 | 0.69% |
| 2008-10-30 | 0 | 2.880 | 2.850 | 2.890 | 2.800 | 3.050 | 471,000 | 1,363,900 | 2.8958 | 1.124 | 1.112 | 1.128 | 1.092 | 1.190 | 1,207,242 | 1.1298 | -4.00% |
| 2008-10-29 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.340 | 864,000 | 2,648,460 | 3.0653 | 1.170 | 1.170 | 1.190 | 1.170 | 1.303 | 2,214,558 | 1.1959 | -9.09% |
| 2008-10-28 | 0 | 3.300 | 3.000 | 3.310 | 3.100 | 3.500 | 163,000 | 544,430 | 3.3401 | 1.287 | 1.170 | 1.291 | 1.209 | 1.366 | 417,793 | 1.3031 | -6.52% |
| 2008-10-27 | 0 | 3.530 | 3.260 | 3.490 | 3.260 | 4.050 | 107,000 | 379,540 | 3.5471 | 1.377 | 1.272 | 1.362 | 1.272 | 1.580 | 274,257 | 1.3839 | -8.55% |
| 2008-10-24 | 0 | 3.860 | 3.750 | 3.860 | 3.860 | 4.480 | 130,000 | 517,140 | 3.9780 | 1.506 | 1.463 | 1.506 | 1.506 | 1.748 | 333,209 | 1.5520 | -10.02% |
| 2008-10-23 | 0 | 4.290 | 4.250 | 4.480 | 4.090 | 4.500 | 133,000 | 586,130 | 4.4070 | 1.674 | 1.658 | 1.748 | 1.596 | 1.756 | 340,898 | 1.7194 | -6.74% |
| 2008-10-22 | 0 | 4.600 | - | 4.600 | 4.610 | 4.800 | 117,000 | 551,330 | 4.7122 | 1.795 | - | 1.795 | 1.799 | 1.873 | 299,888 | 1.8385 | -6.88% |
| 2008-10-21 | 0 | 4.940 | 4.850 | 4.940 | - | - | 0 | 0 | - | 1.927 | 1.892 | 1.927 | - | - | 0 | - | -1.20% |
| 2008-10-20 | 0 | 5.000 | - | 5.000 | 5.000 | 5.000 | 58,000 | 290,000 | 5.0000 | 1.951 | - | 1.951 | 1.951 | 1.951 | 148,662 | 1.9507 | 0.40% |
| 2008-10-17 | 0 | 4.980 | 4.210 | 4.980 | 4.990 | 4.990 | 10,000 | 49,900 | 4.9900 | 1.943 | 1.643 | 1.943 | 1.947 | 1.947 | 25,631 | 1.9468 | -0.40% |
| 2008-10-16 | 0 | 5.000 | 4.300 | 5.000 | - | - | 0 | 0 | - | 1.951 | 1.678 | 1.951 | - | - | 0 | - | -1.96% |
| 2008-10-15 | 0 | 5.100 | 4.700 | 5.100 | 5.100 | 5.210 | 508,000 | 2,591,420 | 5.1012 | 1.990 | 1.834 | 1.990 | 1.990 | 2.033 | 1,302,078 | 1.9902 | -2.49% |
| 2008-10-14 | 0 | 5.230 | 4.700 | 5.230 | 5.090 | 5.250 | 2,179,000 | 11,300,160 | 5.1859 | 2.040 | 1.834 | 2.040 | 1.986 | 2.048 | 5,585,096 | 2.0233 | 2.55% |
| 2008-10-13 | 0 | 5.100 | 5.100 | 5.500 | 4.890 | 5.100 | 649,000 | 3,285,450 | 5.0623 | 1.990 | 1.990 | 2.146 | 1.908 | 1.990 | 1,663,482 | 1.9750 | 3.24% |
| 2008-10-10 | 0 | 4.940 | 4.940 | 5.000 | 4.700 | 5.000 | 6,500 | 31,200 | 4.8000 | 1.927 | 1.927 | 1.951 | 1.834 | 1.951 | 16,660 | 1.8727 | -1.20% |
| 2008-10-09 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.020 | 60,000 | 300,400 | 5.0067 | 1.951 | 1.931 | 1.951 | 1.951 | 1.959 | 153,789 | 1.9533 | 0.00% |
| 2008-10-08 | 0 | 5.000 | 4.990 | 5.050 | 4.910 | 5.100 | 185,000 | 926,160 | 5.0063 | 1.951 | 1.947 | 1.970 | 1.916 | 1.990 | 474,182 | 1.9532 | -7.58% |
| 2008-10-06 | 0 | 5.410 | 5.410 | 5.450 | 5.410 | 5.490 | 143,000 | 774,870 | 5.4187 | 2.111 | 2.111 | 2.126 | 2.111 | 2.142 | 366,530 | 2.1141 | -1.64% |
| 2008-10-03 | 0 | 5.500 | 5.410 | 5.500 | - | - | 0 | 0 | - | 2.146 | 2.111 | 2.146 | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.600 | 229,000 | 1,261,800 | 5.5100 | 2.146 | 2.126 | 2.146 | 2.146 | 2.185 | 586,961 | 2.1497 | 0.00% |
| 2008-09-30 | 0 | 5.500 | 5.500 | 5.690 | 5.410 | 5.690 | 439,000 | 2,390,920 | 5.4463 | 2.146 | 2.146 | 2.220 | 2.111 | 2.220 | 1,125,221 | 2.1248 | 0.00% |
| 2008-09-29 | 0 | 5.500 | 5.500 | 5.690 | 5.500 | 5.510 | 8,000 | 44,010 | 5.5013 | 2.146 | 2.146 | 2.220 | 2.146 | 2.150 | 20,505 | 2.1463 | -1.79% |
| 2008-09-26 | 0 | 5.600 | 5.510 | 5.680 | 5.500 | 5.600 | 22,000 | 123,100 | 5.5955 | 2.185 | 2.150 | 2.216 | 2.146 | 2.185 | 56,389 | 2.1830 | 0.00% |
| 2008-09-25 | 0 | 5.600 | 5.500 | 5.680 | 5.600 | 5.600 | 1,000 | 5,600 | 5.6000 | 2.185 | 2.146 | 2.216 | 2.185 | 2.185 | 2,563 | 2.1848 | 0.00% |
| 2008-09-24 | 0 | 5.600 | 5.600 | 5.680 | 5.500 | 5.600 | 516,000 | 2,847,100 | 5.5176 | 2.185 | 2.185 | 2.216 | 2.146 | 2.185 | 1,322,584 | 2.1527 | 1.82% |
| 2008-09-23 | 0 | 5.500 | 5.490 | 5.500 | 5.500 | 5.750 | 525,000 | 2,895,380 | 5.5150 | 2.146 | 2.142 | 2.146 | 2.146 | 2.243 | 1,345,652 | 2.1517 | -4.35% |
| 2008-09-22 | 0 | 5.750 | 5.510 | 5.750 | 5.500 | 5.800 | 2,000 | 11,300 | 5.6500 | 2.243 | 2.150 | 2.243 | 2.146 | 2.263 | 5,126 | 2.2043 | 4.55% |
| 2008-09-19 | 0 | 5.500 | 5.500 | 5.550 | 5.490 | 5.550 | 506,000 | 2,785,360 | 5.5047 | 2.146 | 2.146 | 2.165 | 2.142 | 2.165 | 1,296,952 | 2.1476 | 0.00% |
| 2008-09-18 | 0 | 5.500 | 5.310 | 5.500 | 5.310 | 5.500 | 77,000 | 413,380 | 5.3686 | 2.146 | 2.072 | 2.146 | 2.072 | 2.146 | 197,362 | 2.0945 | 0.00% |
| 2008-09-17 | 0 | 5.500 | 5.500 | 5.510 | 5.430 | 5.500 | 266,000 | 1,462,790 | 5.4992 | 2.146 | 2.146 | 2.150 | 2.118 | 2.146 | 681,797 | 2.1455 | -1.61% |
| 2008-09-16 | 0 | 5.590 | 5.500 | 5.590 | 4.850 | 5.600 | 154,000 | 857,290 | 5.5668 | 2.181 | 2.146 | 2.181 | 1.892 | 2.185 | 394,725 | 2.1719 | -0.18% |
| 2008-09-12 | 0 | 5.600 | 5.560 | 5.600 | 5.570 | 5.800 | 204,000 | 1,154,460 | 5.6591 | 2.185 | 2.169 | 2.185 | 2.173 | 2.263 | 522,882 | 2.2079 | -2.13% |
| 2008-09-11 | 0 | 5.870 | 5.870 | 5.900 | 5.870 | 5.900 | 12,000 | 70,470 | 5.8725 | 2.232 | 2.232 | 2.244 | 2.232 | 2.244 | 31,553 | 2.2334 | -0.51% |
| 2008-09-10 | 0 | 5.900 | 5.830 | 6.000 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 2.244 | 2.217 | 2.282 | 2.244 | 2.244 | 5,259 | 2.2439 | 0.00% |
| 2008-09-09 | 0 | 5.900 | 5.800 | 5.900 | 5.700 | 5.900 | 101,000 | 594,410 | 5.8852 | 2.244 | 2.206 | 2.244 | 2.168 | 2.244 | 265,569 | 2.2383 | 1.72% |
| 2008-09-08 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 14,000 | 81,200 | 5.8000 | 2.206 | 2.206 | 2.244 | 2.206 | 2.206 | 36,812 | 2.2058 | 0.00% |
| 2008-09-05 | 0 | 5.800 | 5.610 | 5.800 | 5.900 | 5.900 | 7,000 | 41,300 | 5.9000 | 2.206 | 2.134 | 2.206 | 2.244 | 2.244 | 18,406 | 2.2439 | -0.85% |
| 2008-09-04 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.830 | 50,000 | 290,850 | 5.8170 | 2.225 | 2.225 | 2.244 | 2.206 | 2.217 | 131,470 | 2.2123 | 0.86% |
| 2008-09-03 | 0 | 5.800 | 5.750 | 5.800 | 5.600 | 5.810 | 174,000 | 1,001,470 | 5.7556 | 2.206 | 2.187 | 2.206 | 2.130 | 2.210 | 457,515 | 2.1889 | 0.00% |
| 2008-09-02 | 0 | 5.800 | 5.600 | 5.800 | 5.560 | 5.800 | 9,000 | 51,000 | 5.6667 | 2.206 | 2.130 | 2.206 | 2.115 | 2.206 | 23,665 | 2.1551 | 3.39% |
| 2008-09-01 | 0 | 5.610 | 5.600 | 5.800 | 5.560 | 5.800 | 126,000 | 719,610 | 5.7112 | 2.134 | 2.130 | 2.206 | 2.115 | 2.206 | 331,304 | 2.1721 | 0.18% |
| 2008-08-29 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.610 | 2,000 | 11,210 | 5.6050 | 2.130 | 2.130 | 2.206 | 2.130 | 2.134 | 5,259 | 2.1317 | 0.00% |
| 2008-08-28 | 0 | 5.600 | 5.580 | 5.780 | 5.570 | 5.620 | 130,000 | 727,950 | 5.5996 | 2.130 | 2.122 | 2.198 | 2.118 | 2.137 | 341,822 | 2.1296 | -0.18% |
| 2008-08-27 | 0 | 5.610 | 5.600 | 5.610 | 5.510 | 5.620 | 72,000 | 401,260 | 5.5731 | 2.134 | 2.130 | 2.134 | 2.096 | 2.137 | 189,317 | 2.1195 | 0.00% |
| 2008-08-26 | 0 | 5.610 | 5.610 | 5.800 | 5.570 | 5.800 | 31,000 | 175,150 | 5.6500 | 2.134 | 2.134 | 2.206 | 2.118 | 2.206 | 81,511 | 2.1488 | -2.60% |
| 2008-08-25 | 0 | 5.760 | 5.760 | 5.800 | 5.700 | 5.810 | 192,000 | 1,107,310 | 5.7672 | 2.191 | 2.191 | 2.206 | 2.168 | 2.210 | 504,844 | 2.1934 | -0.69% |
| 2008-08-21 | 0 | 5.800 | 5.700 | 5.800 | 5.510 | 5.800 | 57,000 | 323,900 | 5.6825 | 2.206 | 2.168 | 2.206 | 2.096 | 2.206 | 149,876 | 2.1611 | 5.45% |
| 2008-08-20 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 354,800 | 1,951,394 | 5.5000 | 2.092 | 2.092 | 2.111 | 2.092 | 2.111 | 932,910 | 2.0917 | -0.90% |
| 2008-08-19 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.550 | 5,000 | 27,750 | 5.5500 | 2.111 | 2.111 | 2.168 | 2.111 | 2.111 | 13,147 | 2.1108 | -0.89% |
| 2008-08-18 | 0 | 5.600 | 5.560 | 5.700 | 5.600 | 5.700 | 21,000 | 118,340 | 5.6352 | 2.130 | 2.115 | 2.168 | 2.130 | 2.168 | 55,217 | 2.1432 | 0.00% |
| 2008-08-15 | 0 | 5.600 | 5.550 | 5.680 | 5.600 | 5.690 | 107,000 | 602,590 | 5.6317 | 2.130 | 2.111 | 2.160 | 2.130 | 2.164 | 281,345 | 2.1418 | -1.41% |
| 2008-08-14 | 0 | 5.680 | 5.600 | 5.740 | 5.680 | 5.680 | 10,000 | 56,800 | 5.6800 | 2.160 | 2.130 | 2.183 | 2.160 | 2.160 | 26,294 | 2.1602 | 0.00% |
| 2008-08-13 | 0 | 5.680 | 5.600 | 5.790 | 5.550 | 5.790 | 38,000 | 214,980 | 5.6574 | 2.160 | 2.130 | 2.202 | 2.111 | 2.202 | 99,917 | 2.1516 | 0.71% |
| 2008-08-12 | 0 | 5.640 | 5.600 | 5.640 | 5.640 | 5.640 | 4,000 | 22,560 | 5.6400 | 2.145 | 2.130 | 2.145 | 2.145 | 2.145 | 10,518 | 2.1450 | 1.62% |
| 2008-08-11 | 0 | 5.550 | 5.540 | 5.690 | 5.540 | 5.550 | 120,000 | 665,890 | 5.5491 | 2.111 | 2.107 | 2.164 | 2.107 | 2.111 | 315,528 | 2.1104 | -0.72% |
| 2008-08-08 | 0 | 5.590 | 5.590 | 5.800 | 5.570 | 5.600 | 60,000 | 335,700 | 5.5950 | 2.126 | 2.126 | 2.206 | 2.118 | 2.130 | 157,764 | 2.1279 | -0.53% |
| 2008-08-07 | 0 | 5.620 | 5.620 | 5.640 | 5.600 | 5.650 | 84,000 | 470,950 | 5.6065 | 2.137 | 2.137 | 2.145 | 2.130 | 2.149 | 220,869 | 2.1323 | 0.36% |
| 2008-08-05 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.700 | 56,000 | 314,850 | 5.6223 | 2.130 | 2.130 | 2.168 | 2.130 | 2.168 | 147,246 | 2.1383 | -0.36% |
| 2008-08-04 | 0 | 5.620 | 5.600 | 5.790 | - | - | 0 | 0 | - | 2.137 | 2.130 | 2.202 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 5.620 | 5.600 | 5.640 | 5.620 | 5.690 | 18,000 | 101,610 | 5.6450 | 2.137 | 2.130 | 2.145 | 2.137 | 2.164 | 47,329 | 2.1469 | -1.23% |
| 2008-07-31 | 0 | 5.690 | 5.620 | 5.690 | 5.700 | 5.700 | 9,000 | 51,300 | 5.7000 | 2.164 | 2.137 | 2.164 | 2.168 | 2.168 | 23,665 | 2.1678 | -0.18% |
| 2008-07-30 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.750 | 197,000 | 1,123,100 | 5.7010 | 2.168 | 2.130 | 2.168 | 2.168 | 2.187 | 517,991 | 2.1682 | 0.00% |
| 2008-07-29 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 587,000 | 3,344,400 | 5.6974 | 2.168 | 2.130 | 2.168 | 2.168 | 2.168 | 1,543,456 | 2.1668 | 1.79% |
| 2008-07-28 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.610 | 144,000 | 806,530 | 5.6009 | 2.130 | 2.130 | 2.149 | 2.130 | 2.134 | 378,633 | 2.1301 | -1.75% |
| 2008-07-25 | 0 | 5.700 | 5.600 | 5.800 | 5.700 | 5.700 | 13,000 | 74,100 | 5.7000 | 2.168 | 2.130 | 2.206 | 2.168 | 2.168 | 34,182 | 2.1678 | -1.72% |
| 2008-07-24 | 0 | 5.800 | 5.600 | 5.800 | 5.800 | 5.800 | 2,000 | 11,600 | 5.8000 | 2.206 | 2.130 | 2.206 | 2.206 | 2.206 | 5,259 | 2.2058 | 1.75% |
| 2008-07-23 | 0 | 5.700 | 5.600 | 5.800 | 5.700 | 5.740 | 5,000 | 28,660 | 5.7320 | 2.168 | 2.130 | 2.206 | 2.168 | 2.183 | 13,147 | 2.1800 | 0.88% |
| 2008-07-22 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 110,000 | 626,310 | 5.6937 | 2.149 | 2.149 | 2.168 | 2.149 | 2.168 | 289,234 | 2.1654 | -0.88% |
| 2008-07-21 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 22,000 | 125,210 | 5.6914 | 2.168 | 2.149 | 2.168 | 2.149 | 2.168 | 57,847 | 2.1645 | 0.00% |
| 2008-07-18 | 0 | 5.700 | 5.500 | 5.700 | 5.700 | 5.800 | 51,000 | 290,800 | 5.7020 | 2.168 | 2.092 | 2.168 | 2.168 | 2.206 | 134,099 | 2.1685 | -1.72% |
| 2008-07-17 | 0 | 5.800 | 5.750 | 5.900 | 5.750 | 5.800 | 105,000 | 608,750 | 5.7976 | 2.206 | 2.187 | 2.244 | 2.187 | 2.206 | 276,087 | 2.2049 | 0.00% |
| 2008-07-16 | 0 | 5.800 | 5.700 | 5.900 | 5.600 | 5.800 | 24,000 | 137,580 | 5.7325 | 2.206 | 2.168 | 2.244 | 2.130 | 2.206 | 63,106 | 2.1802 | 3.57% |
| 2008-07-15 | 0 | 5.600 | 5.600 | 5.890 | 5.600 | 5.890 | 2,000 | 11,490 | 5.7450 | 2.130 | 2.130 | 2.240 | 2.130 | 2.240 | 5,259 | 2.1849 | -4.27% |
| 2008-07-14 | 0 | 5.850 | 5.700 | 5.900 | 5.850 | 5.850 | 119,000 | 691,360 | 5.8097 | 2.225 | 2.168 | 2.244 | 2.225 | 2.225 | 312,898 | 2.2095 | 0.00% |
| 2008-07-11 | 0 | 5.850 | 5.500 | 5.890 | 5.850 | 5.900 | 1,328,000 | 7,834,410 | 5.8994 | 2.225 | 2.092 | 2.240 | 2.225 | 2.244 | 3,491,838 | 2.2436 | -0.68% |
| 2008-07-10 | 0 | 5.890 | 5.520 | 5.890 | 5.880 | 6.000 | 82,000 | 483,640 | 5.8980 | 2.240 | 2.099 | 2.240 | 2.236 | 2.282 | 215,611 | 2.2431 | -0.17% |
| 2008-07-09 | 0 | 5.900 | 5.650 | 5.990 | 5.750 | 5.900 | 4,000 | 23,450 | 5.8625 | 2.244 | 2.149 | 2.278 | 2.187 | 2.244 | 10,518 | 2.2296 | 2.61% |
| 2008-07-08 | 0 | 5.750 | 5.500 | 5.990 | 5.750 | 6.000 | 38,000 | 225,830 | 5.9429 | 2.187 | 2.092 | 2.278 | 2.187 | 2.282 | 99,917 | 2.2602 | -2.54% |
| 2008-07-07 | 0 | 5.900 | 5.500 | 5.900 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 2.244 | 2.092 | 2.244 | 2.244 | 2.244 | 10,518 | 2.2439 | 2.61% |
| 2008-07-04 | 0 | 5.750 | 5.510 | 5.900 | - | - | 0 | 0 | - | 2.187 | 2.096 | 2.244 | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 5.750 | 5.500 | 6.000 | 5.750 | 5.750 | 5,000 | 28,750 | 5.7500 | 2.187 | 2.092 | 2.282 | 2.187 | 2.187 | 13,147 | 2.1868 | -1.88% |
| 2008-07-02 | 0 | 5.860 | 5.860 | 5.920 | 5.860 | 5.860 | 6,000 | 35,160 | 5.8600 | 2.229 | 2.229 | 2.251 | 2.229 | 2.229 | 15,776 | 2.2286 | 0.86% |
| 2008-06-30 | 0 | 5.810 | 5.810 | 5.990 | - | - | 0 | 0 | - | 2.210 | 2.210 | 2.278 | - | - | 0 | - | 0.17% |
| 2008-06-27 | 0 | 5.800 | 5.800 | 6.000 | 5.730 | 5.750 | 29,000 | 166,510 | 5.7417 | 2.206 | 2.206 | 2.282 | 2.179 | 2.187 | 76,252 | 2.1837 | -1.69% |
| 2008-06-26 | 0 | 5.900 | 5.870 | 5.900 | 5.900 | 5.900 | 1,091,000 | 6,437,620 | 5.9007 | 2.244 | 2.232 | 2.244 | 2.244 | 2.244 | 2,868,671 | 2.2441 | 0.00% |
| 2008-06-25 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 1,000 | 5,900 | 5.9000 | 2.244 | 2.244 | 2.282 | 2.244 | 2.244 | 2,629 | 2.2439 | 0.00% |
| 2008-06-24 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 14,526 | 85,493 | 5.8855 | 2.244 | 2.244 | 2.282 | 2.244 | 2.244 | 38,195 | 2.2384 | 0.00% |
| 2008-06-23 | 0 | 5.900 | 5.900 | 6.000 | 5.600 | 6.020 | 126,000 | 752,680 | 5.9737 | 2.244 | 2.244 | 2.282 | 2.130 | 2.289 | 331,304 | 2.2719 | -2.48% |
| 2008-06-20 | 0 | 6.050 | 6.050 | 6.100 | 5.920 | 6.050 | 31,000 | 186,050 | 6.0016 | 2.301 | 2.301 | 2.320 | 2.251 | 2.301 | 81,511 | 2.2825 | 0.83% |
| 2008-06-19 | 0 | 6.000 | 6.000 | 6.020 | 5.730 | 6.050 | 84,000 | 504,030 | 6.0004 | 2.282 | 2.282 | 2.289 | 2.179 | 2.301 | 220,869 | 2.2820 | -1.64% |
| 2008-06-18 | 0 | 6.100 | 6.000 | 6.100 | 6.060 | 6.100 | 35,000 | 212,580 | 6.0737 | 2.320 | 2.282 | 2.320 | 2.305 | 2.320 | 92,029 | 2.3099 | 0.66% |
| 2008-06-17 | 0 | 6.060 | 6.000 | 6.060 | 6.050 | 6.100 | 49,000 | 297,170 | 6.0647 | 2.305 | 2.282 | 2.305 | 2.301 | 2.320 | 128,840 | 2.3065 | -1.46% |
| 2008-06-16 | 0 | 6.150 | 6.150 | 6.190 | 6.150 | 6.190 | 413,000 | 2,540,590 | 6.1515 | 2.339 | 2.339 | 2.354 | 2.339 | 2.354 | 1,085,941 | 2.3395 | -0.65% |
| 2008-06-13 | 0 | 6.190 | 6.150 | 6.190 | 6.150 | 6.190 | 67,000 | 413,940 | 6.1782 | 2.354 | 2.339 | 2.354 | 2.339 | 2.354 | 176,170 | 2.3497 | 0.00% |
| 2008-06-12 | 0 | 6.190 | 6.110 | 6.190 | 6.140 | 6.250 | 195,000 | 1,205,070 | 6.1798 | 2.354 | 2.324 | 2.354 | 2.335 | 2.377 | 512,732 | 2.3503 | 1.81% |
| 2008-06-11 | 0 | 6.080 | 6.080 | 6.240 | 6.080 | 6.250 | 67,000 | 415,110 | 6.1957 | 2.312 | 2.312 | 2.373 | 2.312 | 2.377 | 176,170 | 2.3563 | 0.50% |
| 2008-06-10 | 0 | 6.050 | 6.050 | 6.200 | 6.000 | 6.200 | 175,000 | 1,066,710 | 6.0955 | 2.301 | 2.301 | 2.358 | 2.282 | 2.358 | 460,144 | 2.3182 | -2.42% |
| 2008-06-06 | 0 | 6.200 | 6.200 | 6.280 | 6.150 | 6.280 | 45,000 | 279,180 | 6.2040 | 2.358 | 2.358 | 2.388 | 2.339 | 2.388 | 118,323 | 2.3595 | 0.81% |
| 2008-06-05 | 0 | 6.150 | 6.110 | 6.150 | 6.060 | 6.150 | 320,000 | 1,965,290 | 6.1415 | 2.339 | 2.324 | 2.339 | 2.305 | 2.339 | 841,407 | 2.3357 | -0.49% |
| 2008-06-04 | 0 | 6.180 | 6.060 | 6.180 | 6.000 | 6.250 | 286,000 | 1,768,330 | 6.1830 | 2.350 | 2.305 | 2.350 | 2.282 | 2.377 | 752,007 | 2.3515 | 1.98% |
| 2008-06-03 | 0 | 6.060 | 6.000 | 6.090 | 6.060 | 6.300 | 99,000 | 620,000 | 6.2626 | 2.305 | 2.282 | 2.316 | 2.305 | 2.396 | 260,310 | 2.3818 | -0.98% |
| 2008-06-02 | 0 | 6.120 | 5.840 | 6.220 | 5.980 | 6.120 | 16,000 | 96,820 | 6.0513 | 2.328 | 2.221 | 2.366 | 2.274 | 2.328 | 42,070 | 2.3014 | 5.52% |
| 2008-05-30 | 0 | 5.800 | 5.800 | 6.050 | 5.710 | 5.910 | 17,000 | 99,480 | 5.8518 | 2.206 | 2.206 | 2.301 | 2.172 | 2.248 | 44,700 | 2.2255 | -1.53% |
| 2008-05-29 | 0 | 5.890 | 5.890 | 6.130 | 5.600 | 6.000 | 26,000 | 148,000 | 5.6923 | 2.240 | 2.240 | 2.331 | 2.130 | 2.282 | 68,364 | 2.1649 | -5.00% |
| 2008-05-28 | 0 | 6.200 | 6.100 | 6.280 | 6.100 | 6.300 | 261,000 | 1,618,860 | 6.2025 | 2.358 | 2.320 | 2.388 | 2.320 | 2.396 | 686,272 | 2.3589 | 0.00% |
| 2008-05-27 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 28,000 | 173,650 | 6.2018 | 2.358 | 2.358 | 2.377 | 2.358 | 2.377 | 73,623 | 2.3586 | 0.00% |
| 2008-05-26 | 0 | 6.200 | 6.160 | 6.200 | 6.000 | 6.800 | 53,000 | 333,800 | 6.2981 | 2.358 | 2.343 | 2.358 | 2.282 | 2.586 | 139,358 | 2.3953 | -10.66% |
| 2008-05-23 | 0 | 6.940 | 6.800 | 6.940 | 5.850 | 7.300 | 431,000 | 2,865,660 | 6.6489 | 2.639 | 2.586 | 2.639 | 2.225 | 2.776 | 1,133,270 | 2.5287 | 21.54% |
| 2008-05-22 | 0 | 5.710 | 5.710 | 5.800 | 5.600 | 5.800 | 258,000 | 1,453,610 | 5.6341 | 2.172 | 2.172 | 2.206 | 2.130 | 2.206 | 678,384 | 2.1428 | 1.78% |
| 2008-05-21 | 0 | 5.610 | 5.550 | 5.700 | 5.400 | 5.990 | 381,000 | 2,160,870 | 5.6716 | 2.134 | 2.111 | 2.168 | 2.054 | 2.278 | 1,001,800 | 2.1570 | 6.05% |
| 2008-05-20 | 0 | 5.290 | 5.290 | 5.340 | 5.250 | 5.350 | 1,425,000 | 7,547,660 | 5.2966 | 2.012 | 2.012 | 2.031 | 1.997 | 2.035 | 3,746,890 | 2.0144 | 1.34% |
| 2008-05-19 | 0 | 5.220 | 5.220 | 5.290 | 5.200 | 5.350 | 311,000 | 1,633,400 | 5.2521 | 1.985 | 1.985 | 2.012 | 1.978 | 2.035 | 817,742 | 1.9975 | 0.77% |
| 2008-05-16 | 0 | 5.180 | 5.180 | 5.200 | 5.120 | 5.250 | 328,000 | 1,705,900 | 5.2009 | 1.970 | 1.970 | 1.978 | 1.947 | 1.997 | 862,442 | 1.9780 | 0.00% |
| 2008-05-15 | 0 | 5.180 | 5.120 | 5.180 | 5.120 | 5.220 | 194,000 | 1,007,250 | 5.1920 | 1.970 | 1.947 | 1.970 | 1.947 | 1.985 | 510,103 | 1.9746 | -0.19% |
| 2008-05-14 | 0 | 5.190 | 5.190 | 5.230 | 5.150 | 5.250 | 153,000 | 794,030 | 5.1897 | 1.974 | 1.974 | 1.989 | 1.959 | 1.997 | 402,298 | 1.9737 | 1.57% |
| 2008-05-13 | 0 | 5.110 | 5.110 | 5.150 | 5.100 | 5.150 | 209,000 | 1,070,640 | 5.1227 | 1.943 | 1.943 | 1.959 | 1.940 | 1.959 | 549,544 | 1.9482 | 0.00% |
| 2008-05-09 | 0 | 5.110 | 5.040 | 5.120 | 5.100 | 5.160 | 99,000 | 507,800 | 5.1293 | 1.943 | 1.917 | 1.947 | 1.940 | 1.962 | 260,310 | 1.9507 | -0.78% |
| 2008-05-08 | 0 | 5.150 | 5.090 | 5.150 | 5.150 | 5.150 | 118,000 | 607,700 | 5.1500 | 1.959 | 1.936 | 1.959 | 1.959 | 1.959 | 310,269 | 1.9586 | -0.19% |
| 2008-05-07 | 0 | 5.160 | 5.150 | 5.160 | 5.150 | 5.220 | 1,059,000 | 5,511,179 | 5.2041 | 1.962 | 1.959 | 1.962 | 1.959 | 1.985 | 2,784,531 | 1.9792 | -0.39% |
| 2008-05-06 | 0 | 5.180 | 5.180 | 5.240 | 5.160 | 5.280 | 324,000 | 1,700,700 | 5.2491 | 1.970 | 1.970 | 1.993 | 1.962 | 2.008 | 851,924 | 1.9963 | -1.89% |
| 2008-05-05 | 0 | 5.280 | 5.280 | - | 5.240 | 5.280 | 210,600 | 1,107,400 | 5.2583 | 2.008 | 2.008 | - | 1.993 | 2.008 | 553,751 | 1.9998 | -0.19% |
| 2008-05-02 | 0 | 5.290 | 5.290 | - | 5.160 | 5.350 | 149,000 | 786,770 | 5.2803 | 2.012 | 2.012 | - | 1.962 | 2.035 | 391,780 | 2.0082 | 2.12% |
| 2008-04-30 | 0 | 5.180 | 5.160 | 5.200 | 5.120 | 5.260 | 286,000 | 1,490,740 | 5.2124 | 1.970 | 1.962 | 1.978 | 1.947 | 2.000 | 752,007 | 1.9823 | 1.57% |
| 2008-04-29 | 0 | 5.100 | 5.100 | 5.140 | 5.080 | 5.160 | 94,000 | 481,630 | 5.1237 | 1.940 | 1.940 | 1.955 | 1.932 | 1.962 | 247,163 | 1.9486 | 0.00% |
| 2008-04-28 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.210 | 122,000 | 628,530 | 5.1519 | 1.940 | 1.940 | 1.959 | 1.940 | 1.981 | 320,786 | 1.9593 | -1.92% |
| 2008-04-25 | 0 | 5.200 | 5.200 | 5.240 | 5.160 | 5.260 | 123,000 | 641,110 | 5.2123 | 1.978 | 1.978 | 1.993 | 1.962 | 2.000 | 323,416 | 1.9823 | -0.95% |
| 2008-04-24 | 0 | 5.250 | 5.250 | 5.260 | 5.230 | 5.300 | 593,000 | 3,116,700 | 5.2558 | 1.997 | 1.997 | 2.000 | 1.989 | 2.016 | 1,559,232 | 1.9989 | 0.00% |
| 2008-04-23 | 0 | 5.250 | 5.210 | 5.250 | 5.190 | 5.300 | 472,000 | 2,476,530 | 5.2469 | 1.997 | 1.981 | 1.997 | 1.974 | 2.016 | 1,241,075 | 1.9955 | 1.94% |
| 2008-04-22 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.300 | 521,000 | 2,707,430 | 5.1966 | 1.959 | 1.959 | 2.016 | 1.959 | 2.016 | 1,369,916 | 1.9763 | 3.00% |
| 2008-04-21 | 0 | 5.000 | 4.980 | 5.000 | 5.000 | 5.100 | 87,000 | 440,410 | 5.0622 | 1.902 | 1.894 | 1.902 | 1.902 | 1.940 | 228,757 | 1.9252 | -1.96% |
| 2008-04-18 | 0 | 5.100 | 5.060 | 5.100 | 5.070 | 5.160 | 260,000 | 1,337,040 | 5.1425 | 1.940 | 1.924 | 1.940 | 1.928 | 1.962 | 683,643 | 1.9558 | -1.92% |
| 2008-04-17 | 0 | 5.200 | 5.090 | 5.190 | 5.000 | 5.250 | 137,000 | 702,480 | 5.1276 | 1.978 | 1.936 | 1.974 | 1.902 | 1.997 | 360,227 | 1.9501 | 5.04% |
| 2008-04-16 | 0 | 5.250 | 5.250 | 5.300 | 5.230 | 5.300 | 132,000 | 696,900 | 5.2795 | 1.883 | 1.883 | 1.901 | 1.876 | 1.901 | 368,093 | 1.8933 | -0.38% |
| 2008-04-15 | 0 | 5.270 | 5.270 | 5.300 | 5.260 | 5.300 | 66,000 | 348,470 | 5.2798 | 1.890 | 1.890 | 1.901 | 1.886 | 1.901 | 184,047 | 1.8934 | 0.38% |
| 2008-04-14 | 0 | 5.250 | 5.250 | 5.290 | 5.200 | 5.280 | 147,000 | 772,080 | 5.2522 | 1.883 | 1.883 | 1.897 | 1.865 | 1.893 | 409,922 | 1.8835 | -0.94% |
| 2008-04-11 | 0 | 5.300 | 5.300 | 5.370 | 5.260 | 5.420 | 380,000 | 2,042,010 | 5.3737 | 1.901 | 1.901 | 1.926 | 1.886 | 1.944 | 1,059,662 | 1.9270 | 0.76% |
| 2008-04-10 | 0 | 5.260 | 5.260 | 5.420 | 5.250 | 5.420 | 474,000 | 2,554,460 | 5.3892 | 1.886 | 1.886 | 1.944 | 1.883 | 1.944 | 1,321,789 | 1.9326 | -1.68% |
| 2008-04-09 | 0 | 5.350 | 5.350 | 5.420 | 5.230 | 5.350 | 112,000 | 593,010 | 5.2947 | 1.919 | 1.919 | 1.944 | 1.876 | 1.919 | 312,321 | 1.8987 | -0.93% |
| 2008-04-08 | 0 | 5.400 | 5.280 | 5.400 | - | - | 0 | 0 | - | 1.936 | 1.893 | 1.936 | - | - | 0 | - | -0.18% |
| 2008-04-07 | 0 | 5.410 | 5.350 | 5.420 | 5.250 | 5.420 | 191,000 | 1,029,010 | 5.3875 | 1.940 | 1.919 | 1.944 | 1.883 | 1.944 | 532,620 | 1.9320 | 0.00% |
| 2008-04-03 | 0 | 5.410 | 5.320 | 5.420 | 5.260 | 5.410 | 115,000 | 615,340 | 5.3508 | 1.940 | 1.908 | 1.944 | 1.886 | 1.940 | 320,687 | 1.9188 | 1.50% |
| 2008-04-02 | 0 | 5.330 | 5.330 | 5.340 | 5.250 | 5.420 | 171,000 | 913,040 | 5.3394 | 1.911 | 1.911 | 1.915 | 1.883 | 1.944 | 476,848 | 1.9147 | 1.14% |
| 2008-04-01 | 0 | 5.270 | 5.270 | 5.380 | 5.270 | 5.380 | 15,000 | 80,590 | 5.3727 | 1.890 | 1.890 | 1.929 | 1.890 | 1.929 | 41,829 | 1.9267 | -2.95% |
| 2008-03-31 | 0 | 5.430 | 5.330 | 5.430 | 5.000 | 5.450 | 385,000 | 1,988,460 | 5.1648 | 1.947 | 1.911 | 1.947 | 1.793 | 1.954 | 1,073,605 | 1.8521 | 4.22% |
| 2008-03-28 | 0 | 5.210 | 5.210 | 5.330 | 5.150 | 5.320 | 883,000 | 4,594,140 | 5.2029 | 1.868 | 1.868 | 1.911 | 1.847 | 1.908 | 2,462,320 | 1.8658 | 1.96% |
| 2008-03-27 | 0 | 5.110 | 5.100 | 5.160 | 5.000 | 5.250 | 158,000 | 811,380 | 5.1353 | 1.832 | 1.829 | 1.850 | 1.793 | 1.883 | 440,596 | 1.8415 | 1.59% |
| 2008-03-26 | 0 | 5.030 | 5.020 | 5.120 | 5.000 | 5.200 | 126,000 | 641,700 | 5.0929 | 1.804 | 1.800 | 1.836 | 1.793 | 1.865 | 351,362 | 1.8263 | 3.71% |
| 2008-03-25 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.990 | 48,000 | 234,560 | 4.8867 | 1.739 | 1.739 | 1.757 | 1.739 | 1.789 | 133,852 | 1.7524 | 0.83% |
| 2008-03-20 | 0 | 4.810 | 4.800 | 4.810 | 4.810 | 4.810 | 2,000 | 9,620 | 4.8100 | 1.725 | 1.721 | 1.725 | 1.725 | 1.725 | 5,577 | 1.7249 | -0.82% |
| 2008-03-19 | 0 | 4.850 | 4.850 | 4.960 | 4.850 | 5.100 | 21,000 | 105,100 | 5.0048 | 1.739 | 1.739 | 1.779 | 1.739 | 1.829 | 58,560 | 1.7947 | -0.41% |
| 2008-03-18 | 0 | 4.870 | 4.850 | 4.870 | 4.850 | 4.870 | 374,000 | 1,814,620 | 4.8519 | 1.746 | 1.739 | 1.746 | 1.739 | 1.746 | 1,042,931 | 1.7399 | 0.41% |
| 2008-03-17 | 0 | 4.850 | 4.850 | 5.350 | 4.750 | 4.750 | 6,000 | 28,500 | 4.7500 | 1.739 | 1.739 | 1.919 | 1.703 | 1.703 | 16,732 | 1.7034 | -5.46% |
| 2008-03-14 | 0 | 5.130 | 4.850 | 5.130 | 5.000 | 5.190 | 22,000 | 112,280 | 5.1036 | 1.840 | 1.739 | 1.840 | 1.793 | 1.861 | 61,349 | 1.8302 | 0.59% |
| 2008-03-13 | 0 | 5.100 | 5.000 | 5.290 | 5.100 | 5.100 | 16,000 | 81,600 | 5.1000 | 1.829 | 1.793 | 1.897 | 1.829 | 1.829 | 44,617 | 1.8289 | 0.99% |
| 2008-03-12 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.080 | 24,000 | 121,240 | 5.0517 | 1.811 | 1.793 | 1.811 | 1.811 | 1.822 | 66,926 | 1.8116 | -5.43% |
| 2008-03-11 | 0 | 5.340 | 4.860 | 5.340 | 4.780 | 5.340 | 84,000 | 411,600 | 4.9000 | 1.915 | 1.743 | 1.915 | 1.714 | 1.915 | 234,241 | 1.7572 | 4.71% |
| 2008-03-10 | 0 | 5.100 | 5.100 | 5.270 | - | - | 0 | 0 | - | 1.829 | 1.829 | 1.890 | - | - | 0 | - | 3.24% |
| 2008-03-07 | 0 | 4.940 | 4.910 | 5.050 | 4.940 | 5.070 | 10,000 | 49,890 | 4.9890 | 1.772 | 1.761 | 1.811 | 1.772 | 1.818 | 27,886 | 1.7891 | -6.97% |
| 2008-03-06 | 0 | 5.310 | 5.270 | 5.310 | 5.230 | 5.340 | 37,000 | 194,990 | 5.2700 | 1.904 | 1.890 | 1.904 | 1.876 | 1.915 | 103,178 | 1.8898 | 5.78% |
| 2008-03-05 | 0 | 5.020 | 5.020 | 5.310 | 4.820 | 5.020 | 9,000 | 44,830 | 4.9811 | 1.800 | 1.800 | 1.904 | 1.728 | 1.800 | 25,097 | 1.7863 | 0.20% |
| 2008-03-04 | 0 | 5.010 | 5.010 | 5.300 | 5.010 | 5.290 | 40,000 | 204,890 | 5.1223 | 1.797 | 1.797 | 1.901 | 1.797 | 1.897 | 111,543 | 1.8369 | -2.34% |
| 2008-03-03 | 0 | 5.130 | 4.880 | 5.000 | 5.000 | 5.350 | 158,000 | 828,660 | 5.2447 | 1.840 | 1.750 | 1.793 | 1.793 | 1.919 | 440,596 | 1.8808 | 0.59% |
| 2008-02-29 | 0 | 5.100 | 5.010 | 5.150 | 5.000 | 5.150 | 196,000 | 999,150 | 5.0977 | 1.829 | 1.797 | 1.847 | 1.793 | 1.847 | 546,563 | 1.8281 | 1.59% |
| 2008-02-28 | 0 | 5.020 | 5.020 | 5.130 | 5.000 | 5.160 | 118,000 | 598,370 | 5.0709 | 1.800 | 1.800 | 1.840 | 1.793 | 1.850 | 329,053 | 1.8185 | 1.41% |
| 2008-02-27 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 4.990 | 15,635 | 77,524 | 4.9584 | 1.775 | 1.775 | 1.793 | 1.757 | 1.789 | 43,600 | 1.7781 | 1.85% |
| 2008-02-26 | 0 | 4.860 | 4.850 | 4.940 | 4.800 | 4.940 | 243,000 | 1,174,630 | 4.8339 | 1.743 | 1.739 | 1.772 | 1.721 | 1.772 | 677,626 | 1.7334 | -0.21% |
| 2008-02-25 | 0 | 4.870 | 4.870 | 4.940 | 4.860 | 4.880 | 487,000 | 2,371,770 | 4.8702 | 1.746 | 1.746 | 1.772 | 1.743 | 1.750 | 1,358,041 | 1.7465 | -0.61% |
| 2008-02-22 | 0 | 4.900 | 4.890 | 5.000 | 4.900 | 4.920 | 68,000 | 333,280 | 4.9012 | 1.757 | 1.754 | 1.793 | 1.757 | 1.764 | 189,624 | 1.7576 | 0.00% |
| 2008-02-21 | 0 | 4.900 | 4.950 | 5.000 | 4.900 | 5.000 | 40,000 | 198,120 | 4.9530 | 1.757 | 1.775 | 1.793 | 1.757 | 1.793 | 111,543 | 1.7762 | 0.20% |
| 2008-02-20 | 0 | 4.890 | 4.890 | 4.990 | 4.730 | 5.030 | 385,000 | 1,878,800 | 4.8800 | 1.754 | 1.754 | 1.789 | 1.696 | 1.804 | 1,073,605 | 1.7500 | 1.66% |
| 2008-02-19 | 0 | 4.810 | 4.810 | 5.010 | 4.810 | 5.050 | 521,000 | 2,591,060 | 4.9732 | 1.725 | 1.725 | 1.797 | 1.725 | 1.811 | 1,452,853 | 1.7834 | -1.43% |
| 2008-02-18 | 0 | 4.880 | 4.880 | 5.010 | 4.800 | 4.940 | 306,000 | 1,491,980 | 4.8758 | 1.750 | 1.750 | 1.797 | 1.721 | 1.772 | 853,307 | 1.7485 | -2.40% |
| 2008-02-15 | 0 | 5.000 | 5.000 | 5.010 | 4.850 | 5.010 | 254,700 | 1,258,320 | 4.9404 | 1.793 | 1.793 | 1.797 | 1.739 | 1.797 | 710,253 | 1.7717 | 3.52% |
| 2008-02-14 | 0 | 4.830 | 5.000 | 5.080 | 4.820 | 5.090 | 315,000 | 1,561,510 | 4.9572 | 1.732 | 1.793 | 1.822 | 1.728 | 1.825 | 878,404 | 1.7777 | 1.47% |
| 2008-02-13 | 0 | 4.760 | 4.760 | 4.900 | 4.760 | 5.020 | 57,000 | 282,330 | 4.9532 | 1.707 | 1.707 | 1.757 | 1.707 | 1.800 | 158,949 | 1.7762 | 1.06% |
| 2008-02-12 | 0 | 4.710 | 4.710 | 4.890 | 4.710 | 5.190 | 165,500 | 844,480 | 5.1026 | 1.689 | 1.689 | 1.754 | 1.689 | 1.861 | 461,511 | 1.8298 | -9.42% |
| 2008-02-11 | 0 | 5.200 | 5.080 | 5.240 | 5.200 | 5.200 | 11,000 | 57,200 | 5.2000 | 1.865 | 1.822 | 1.879 | 1.865 | 1.865 | 30,674 | 1.8647 | -2.26% |
| 2008-02-06 | 0 | 5.320 | 5.150 | 5.320 | - | - | 0 | 0 | - | 1.908 | 1.847 | 1.908 | - | - | 0 | - | -1.12% |
| 2008-02-05 | 0 | 5.380 | 5.300 | 5.380 | 5.250 | 5.400 | 1,093,000 | 5,868,570 | 5.3692 | 1.929 | 1.901 | 1.929 | 1.883 | 1.936 | 3,047,923 | 1.9254 | 2.48% |
| 2008-02-04 | 0 | 5.250 | 5.140 | 5.250 | 5.250 | 5.250 | 14,000 | 73,500 | 5.2500 | 1.883 | 1.843 | 1.883 | 1.883 | 1.883 | 39,040 | 1.8827 | -1.69% |
| 2008-02-01 | 0 | 5.340 | 5.250 | 5.340 | - | - | 0 | 0 | - | 1.915 | 1.883 | 1.915 | - | - | 0 | - | 0.00% |
| 2008-01-31 | 0 | 5.340 | 5.000 | 5.360 | 5.330 | 5.480 | 340,000 | 1,819,210 | 5.3506 | 1.915 | 1.793 | 1.922 | 1.911 | 1.965 | 948,119 | 1.9188 | -0.19% |
| 2008-01-30 | 0 | 5.350 | 5.000 | 5.350 | 5.300 | 5.350 | 214,000 | 1,143,350 | 5.3428 | 1.919 | 1.793 | 1.919 | 1.901 | 1.919 | 596,757 | 1.9159 | 0.00% |
| 2008-01-29 | 0 | 5.350 | 5.000 | 5.350 | 5.340 | 5.350 | 34,100 | 182,390 | 5.3487 | 1.919 | 1.793 | 1.919 | 1.915 | 1.919 | 95,091 | 1.9181 | 1.13% |
| 2008-01-28 | 0 | 5.290 | 5.000 | 5.290 | 5.290 | 5.300 | 74,000 | 391,750 | 5.2939 | 1.897 | 1.793 | 1.897 | 1.897 | 1.901 | 206,355 | 1.8984 | -1.12% |
| 2008-01-25 | 0 | 5.350 | 5.000 | 5.350 | 5.350 | 5.350 | 59,000 | 315,650 | 5.3500 | 1.919 | 1.793 | 1.919 | 1.919 | 1.919 | 164,526 | 1.9185 | -0.74% |
| 2008-01-24 | 0 | 5.390 | 5.200 | 5.400 | 5.390 | 5.400 | 5,000 | 26,990 | 5.3980 | 1.933 | 1.865 | 1.936 | 1.933 | 1.936 | 13,943 | 1.9357 | -0.19% |
| 2008-01-23 | 0 | 5.400 | 5.000 | 5.400 | 5.000 | 5.400 | 45,000 | 235,830 | 5.2407 | 1.936 | 1.793 | 1.936 | 1.793 | 1.936 | 125,486 | 1.8793 | 0.00% |
| 2008-01-22 | 0 | 5.400 | - | 5.400 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.936 | - | 1.936 | 1.936 | 1.936 | 27,886 | 1.9365 | 0.00% |
| 2008-01-21 | 0 | 5.400 | 5.270 | 5.400 | 5.260 | 5.550 | 1,376,000 | 7,417,490 | 5.3906 | 1.936 | 1.890 | 1.936 | 1.886 | 1.990 | 3,837,093 | 1.9331 | 2.47% |
| 2008-01-18 | 0 | 5.270 | 5.000 | 5.270 | 5.270 | 5.290 | 20,000 | 105,740 | 5.2870 | 1.890 | 1.793 | 1.890 | 1.890 | 1.897 | 55,772 | 1.8959 | -1.50% |
| 2008-01-17 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 4,600 | 24,460 | 5.3174 | 1.919 | 1.883 | 1.936 | 1.883 | 1.919 | 12,827 | 1.9068 | 0.94% |
| 2008-01-16 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.400 | 2,253,000 | 11,940,450 | 5.2998 | 1.901 | 1.865 | 1.901 | 1.865 | 1.936 | 6,282,681 | 1.9005 | 0.00% |
| 2008-01-15 | 0 | 5.300 | 5.200 | 5.340 | 5.220 | 5.400 | 410,000 | 2,163,320 | 5.2764 | 1.901 | 1.865 | 1.915 | 1.872 | 1.936 | 1,143,320 | 1.8921 | 0.19% |
| 2008-01-14 | 0 | 5.290 | 5.160 | 5.290 | 5.160 | 5.390 | 26,000 | 138,410 | 5.3235 | 1.897 | 1.850 | 1.897 | 1.850 | 1.933 | 72,503 | 1.9090 | -1.86% |
| 2008-01-11 | 0 | 5.390 | 5.190 | 5.390 | - | - | 0 | 0 | - | 1.933 | 1.861 | 1.933 | - | - | 0 | - | 0.00% |
| 2008-01-10 | 0 | 5.390 | 5.200 | 5.390 | 5.200 | 5.400 | 8,000 | 42,370 | 5.2963 | 1.933 | 1.865 | 1.933 | 1.865 | 1.936 | 22,309 | 1.8993 | -0.19% |
| 2008-01-09 | 0 | 5.400 | 5.210 | 5.400 | 5.200 | 5.400 | 49,000 | 259,900 | 5.3041 | 1.936 | 1.868 | 1.936 | 1.865 | 1.936 | 136,641 | 1.9021 | 0.00% |
| 2008-01-08 | 0 | 5.400 | 5.310 | 5.400 | - | - | 0 | 0 | - | 1.936 | 1.904 | 1.936 | - | - | 0 | - | 0.00% |
| 2008-01-07 | 0 | 5.400 | 5.260 | 5.400 | 5.400 | 5.410 | 29,000 | 156,690 | 5.4031 | 1.936 | 1.886 | 1.936 | 1.936 | 1.940 | 80,869 | 1.9376 | -0.18% |
| 2008-01-04 | 0 | 5.410 | 5.410 | 5.480 | 5.400 | 5.500 | 80,000 | 435,790 | 5.4474 | 1.940 | 1.940 | 1.965 | 1.936 | 1.972 | 223,087 | 1.9535 | -0.73% |
| 2008-01-03 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.450 | 10,000 | 54,500 | 5.4500 | 1.954 | 1.954 | 1.990 | 1.954 | 1.954 | 27,886 | 1.9544 | -2.68% |
| 2008-01-02 | 0 | 5.600 | 5.150 | 5.600 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.008 | 1.847 | 2.008 | 2.008 | 2.008 | 27,886 | 2.0082 | -0.88% |
| 2007-12-31 | 0 | 5.650 | 5.310 | 5.650 | 5.510 | 5.650 | 28,000 | 156,110 | 5.5754 | 2.026 | 1.904 | 2.026 | 1.976 | 2.026 | 78,080 | 1.9994 | 2.54% |
| 2007-12-28 | 0 | 5.510 | 5.510 | 5.600 | 5.400 | 5.510 | 56,000 | 306,030 | 5.4648 | 1.976 | 1.976 | 2.008 | 1.936 | 1.976 | 156,161 | 1.9597 | 2.04% |
| 2007-12-27 | 0 | 5.400 | - | 5.400 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 1.936 | - | 1.936 | 1.936 | 1.936 | 5,577 | 1.9365 | 0.00% |
| 2007-12-24 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.400 | 1,000 | 5,400 | 5.4000 | 1.936 | 1.883 | 1.936 | 1.936 | 1.936 | 2,789 | 1.9365 | 1.89% |
| 2007-12-21 | 0 | 5.300 | 5.300 | 5.400 | 5.200 | 5.370 | 8,175 | 42,895 | 5.2471 | 1.901 | 1.901 | 1.936 | 1.865 | 1.926 | 22,797 | 1.8816 | 1.92% |
| 2007-12-20 | 0 | 5.200 | 5.200 | 5.390 | 5.200 | 5.400 | 73,000 | 388,910 | 5.3275 | 1.865 | 1.865 | 1.933 | 1.865 | 1.936 | 203,567 | 1.9105 | -4.41% |
| 2007-12-19 | 0 | 5.440 | 5.440 | 5.670 | 5.400 | 5.420 | 10,000 | 54,060 | 5.4060 | 1.951 | 1.951 | 2.033 | 1.936 | 1.944 | 27,886 | 1.9386 | 0.74% |
| 2007-12-18 | 0 | 5.400 | 5.400 | 5.670 | 5.250 | 5.400 | 12,000 | 64,410 | 5.3675 | 1.936 | 1.936 | 2.033 | 1.883 | 1.936 | 33,463 | 1.9248 | 0.00% |
| 2007-12-17 | 0 | 5.400 | 5.400 | 5.500 | 5.380 | 5.400 | 235,000 | 1,265,260 | 5.3841 | 1.936 | 1.936 | 1.972 | 1.929 | 1.936 | 655,317 | 1.9308 | -1.10% |
| 2007-12-14 | 0 | 5.460 | 5.400 | 5.530 | 5.400 | 5.460 | 9,000 | 48,750 | 5.4167 | 1.958 | 1.936 | 1.983 | 1.936 | 1.958 | 25,097 | 1.9424 | 1.11% |
| 2007-12-13 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.790 | 41,000 | 224,800 | 5.4829 | 1.936 | 1.919 | 1.936 | 1.936 | 2.076 | 114,332 | 1.9662 | -3.40% |
| 2007-12-12 | 0 | 5.590 | 5.590 | 5.780 | 5.390 | 5.590 | 20,000 | 109,800 | 5.4900 | 2.005 | 2.005 | 2.073 | 1.933 | 2.005 | 55,772 | 1.9687 | 0.00% |
| 2007-12-11 | 0 | 5.590 | 5.390 | 5.590 | 5.360 | 5.590 | 22,000 | 118,970 | 5.4077 | 2.005 | 1.933 | 2.005 | 1.922 | 2.005 | 61,349 | 1.9392 | 3.71% |
| 2007-12-10 | 0 | 5.390 | 5.360 | 5.400 | 5.360 | 5.650 | 79,000 | 439,510 | 5.5634 | 1.933 | 1.922 | 1.936 | 1.922 | 2.026 | 220,298 | 1.9951 | -4.60% |
| 2007-12-07 | 0 | 5.650 | 5.450 | 5.650 | 5.510 | 5.900 | 277,000 | 1,566,700 | 5.6560 | 2.026 | 1.954 | 2.026 | 1.976 | 2.116 | 772,438 | 2.0283 | 1.07% |
| 2007-12-06 | 0 | 5.590 | 5.500 | 5.600 | 5.430 | 5.700 | 164,000 | 906,590 | 5.5280 | 2.005 | 1.972 | 2.008 | 1.947 | 2.044 | 457,328 | 1.9824 | 2.95% |
| 2007-12-05 | 0 | 5.430 | 5.430 | 5.580 | 5.400 | 5.520 | 631,000 | 3,497,780 | 5.5432 | 1.947 | 1.947 | 2.001 | 1.936 | 1.979 | 1,759,597 | 1.9878 | -1.63% |
| 2007-12-04 | 0 | 5.520 | 5.520 | 5.700 | 5.510 | 5.600 | 35,000 | 195,790 | 5.5940 | 1.979 | 1.979 | 2.044 | 1.976 | 2.008 | 97,600 | 2.0060 | -1.43% |
| 2007-12-03 | 0 | 5.600 | 5.500 | 5.800 | 5.400 | 5.600 | 61,000 | 334,630 | 5.4857 | 2.008 | 1.972 | 2.080 | 1.936 | 2.008 | 170,104 | 1.9672 | 0.00% |
| 2007-11-30 | 0 | 5.600 | 5.400 | 5.600 | 5.380 | 5.600 | 49,000 | 267,150 | 5.4520 | 2.008 | 1.936 | 2.008 | 1.929 | 2.008 | 136,641 | 1.9551 | 4.28% |
| 2007-11-29 | 0 | 5.370 | 5.360 | 5.370 | 5.300 | 5.400 | 61,000 | 327,860 | 5.3748 | 1.926 | 1.922 | 1.926 | 1.901 | 1.936 | 170,104 | 1.9274 | 3.27% |
| 2007-11-28 | 0 | 5.200 | 5.200 | 5.270 | 5.200 | 5.300 | 27,000 | 141,580 | 5.2437 | 1.865 | 1.865 | 1.890 | 1.865 | 1.901 | 75,292 | 1.8804 | -0.19% |
| 2007-11-27 | 0 | 5.210 | 5.210 | 5.380 | 5.200 | 5.360 | 81,000 | 424,490 | 5.2406 | 1.868 | 1.868 | 1.929 | 1.865 | 1.922 | 225,875 | 1.8793 | -5.10% |
| 2007-11-26 | 0 | 5.490 | 5.360 | 5.490 | 5.290 | 5.500 | 361,450 | 1,920,870 | 5.3143 | 1.969 | 1.922 | 1.969 | 1.897 | 1.972 | 1,007,934 | 1.9057 | 3.58% |
| 2007-11-23 | 0 | 5.300 | 5.200 | 5.300 | 5.260 | 5.400 | 771,000 | 4,115,690 | 5.3381 | 1.901 | 1.865 | 1.901 | 1.886 | 1.936 | 2,149,999 | 1.9143 | -0.93% |
| 2007-11-22 | 0 | 5.350 | 5.350 | 5.360 | 5.250 | 5.350 | 52,000 | 277,070 | 5.3283 | 1.919 | 1.919 | 1.922 | 1.883 | 1.919 | 145,006 | 1.9107 | -2.73% |
| 2007-11-21 | 0 | 5.500 | 5.350 | 5.600 | 5.250 | 5.500 | 1,381,000 | 7,363,320 | 5.3319 | 1.972 | 1.919 | 2.008 | 1.883 | 1.972 | 3,851,036 | 1.9120 | 4.36% |
| 2007-11-20 | 0 | 5.270 | 5.120 | 5.280 | 5.270 | 5.270 | 2,000 | 10,540 | 5.2700 | 1.890 | 1.836 | 1.893 | 1.890 | 1.890 | 5,577 | 1.8898 | -1.31% |
| 2007-11-19 | 0 | 5.340 | 5.200 | 5.340 | 5.210 | 5.400 | 114,000 | 607,310 | 5.3273 | 1.915 | 1.865 | 1.915 | 1.868 | 1.936 | 317,899 | 1.9104 | 0.19% |
| 2007-11-16 | 0 | 5.330 | 5.180 | 5.330 | 5.300 | 5.440 | 55,000 | 296,960 | 5.3993 | 1.911 | 1.858 | 1.911 | 1.901 | 1.951 | 153,372 | 1.9362 | -2.02% |
| 2007-11-15 | 0 | 5.440 | 5.380 | 5.440 | 5.380 | 5.460 | 56,000 | 304,870 | 5.4441 | 1.951 | 1.929 | 1.951 | 1.929 | 1.958 | 156,161 | 1.9523 | -0.37% |
| 2007-11-14 | 0 | 5.460 | 5.490 | 5.500 | 5.110 | 5.600 | 199,000 | 1,081,210 | 5.4332 | 1.958 | 1.969 | 1.972 | 1.832 | 2.008 | 554,928 | 1.9484 | 4.00% |
| 2007-11-13 | 0 | 5.250 | 5.220 | 5.360 | 5.250 | 5.400 | 80,000 | 430,500 | 5.3813 | 1.883 | 1.872 | 1.922 | 1.883 | 1.936 | 223,087 | 1.9297 | -2.78% |
| 2007-11-12 | 0 | 5.400 | 5.270 | 5.400 | 5.370 | 5.560 | 1,872,000 | 10,288,280 | 5.4959 | 1.936 | 1.890 | 1.936 | 1.926 | 1.994 | 5,220,231 | 1.9708 | -3.23% |
| 2007-11-09 | 0 | 5.580 | 5.570 | 5.650 | 5.570 | 5.580 | 2,000 | 11,150 | 5.5750 | 2.001 | 1.997 | 2.026 | 1.997 | 2.001 | 5,577 | 1.9992 | 0.54% |
| 2007-11-08 | 0 | 5.550 | 5.550 | - | 5.550 | 5.700 | 2,388,000 | 13,384,538 | 5.6049 | 1.990 | 1.990 | - | 1.990 | 2.044 | 6,659,140 | 2.0099 | -0.89% |
| 2007-11-07 | 0 | 5.600 | 5.600 | 5.700 | 5.570 | 5.680 | 79,000 | 442,940 | 5.6068 | 2.008 | 2.008 | 2.044 | 1.997 | 2.037 | 220,298 | 2.0106 | 0.00% |
| 2007-11-06 | 0 | 5.600 | 5.600 | 5.610 | 5.560 | 5.600 | 57,000 | 318,530 | 5.5882 | 2.008 | 2.008 | 2.012 | 1.994 | 2.008 | 158,949 | 2.0040 | 0.00% |
| 2007-11-05 | 0 | 5.600 | 5.600 | 5.640 | 5.600 | 5.600 | 59,000 | 330,400 | 5.6000 | 2.008 | 2.008 | 2.023 | 2.008 | 2.008 | 164,526 | 2.0082 | 0.00% |
| 2007-11-02 | 0 | 5.600 | 5.600 | 5.660 | 5.600 | 5.600 | 27,000 | 151,200 | 5.6000 | 2.008 | 2.008 | 2.030 | 2.008 | 2.008 | 75,292 | 2.0082 | -1.41% |
| 2007-11-01 | 0 | 5.680 | 5.610 | 5.680 | 5.600 | 5.680 | 129,000 | 725,770 | 5.6261 | 2.037 | 2.012 | 2.037 | 2.008 | 2.037 | 359,727 | 2.0176 | 0.18% |
| 2007-10-31 | 0 | 5.670 | 5.670 | 5.680 | 5.600 | 5.700 | 44,000 | 249,610 | 5.6730 | 2.033 | 2.033 | 2.037 | 2.008 | 2.044 | 122,698 | 2.0343 | -0.18% |
| 2007-10-30 | 0 | 5.680 | 5.600 | 5.680 | 5.600 | 5.690 | 49,000 | 276,820 | 5.6494 | 2.037 | 2.008 | 2.037 | 2.008 | 2.040 | 136,641 | 2.0259 | 1.25% |
| 2007-10-29 | 0 | 5.610 | 5.610 | 5.650 | 5.600 | 5.680 | 132,000 | 741,060 | 5.6141 | 2.012 | 2.012 | 2.026 | 2.008 | 2.037 | 368,093 | 2.0132 | -0.53% |
| 2007-10-26 | 0 | 5.640 | 5.640 | 5.700 | 5.600 | 5.640 | 53,000 | 298,340 | 5.6291 | 2.023 | 2.023 | 2.044 | 2.008 | 2.023 | 147,795 | 2.0186 | 0.53% |
| 2007-10-25 | 0 | 5.610 | 5.610 | 5.650 | 5.600 | 5.650 | 91,000 | 511,100 | 5.6165 | 2.012 | 2.012 | 2.026 | 2.008 | 2.026 | 253,761 | 2.0141 | -1.58% |
| 2007-10-24 | 0 | 5.700 | 5.700 | 5.800 | 5.600 | 5.700 | 150,000 | 847,640 | 5.6509 | 2.044 | 2.044 | 2.080 | 2.008 | 2.044 | 418,288 | 2.0265 | 0.88% |
| 2007-10-23 | 0 | 5.650 | 5.650 | 5.720 | 5.620 | 5.650 | 79,000 | 446,200 | 5.6481 | 2.026 | 2.026 | 2.051 | 2.015 | 2.026 | 220,298 | 2.0254 | 0.00% |
| 2007-10-22 | 0 | 5.650 | 5.650 | 5.730 | 5.620 | 5.730 | 79,000 | 445,070 | 5.6338 | 2.026 | 2.026 | 2.055 | 2.015 | 2.055 | 220,298 | 2.0203 | -0.35% |
| 2007-10-18 | 0 | 5.670 | 5.660 | 5.670 | 5.600 | 5.780 | 158,000 | 896,170 | 5.6720 | 2.033 | 2.030 | 2.033 | 2.008 | 2.073 | 440,596 | 2.0340 | -1.22% |
| 2007-10-17 | 0 | 5.740 | 5.710 | 5.740 | 5.700 | 5.800 | 106,000 | 606,810 | 5.7246 | 2.058 | 2.048 | 2.058 | 2.044 | 2.080 | 295,590 | 2.0529 | -0.69% |
| 2007-10-16 | 0 | 5.780 | 5.700 | 5.780 | 5.690 | 5.860 | 101,000 | 580,120 | 5.7438 | 2.073 | 2.044 | 2.073 | 2.040 | 2.101 | 281,647 | 2.0597 | 0.35% |
| 2007-10-15 | 0 | 5.760 | 5.730 | 5.740 | 5.700 | 5.990 | 86,000 | 499,630 | 5.8097 | 2.066 | 2.055 | 2.058 | 2.044 | 2.148 | 239,818 | 2.0834 | 0.70% |
| 2007-10-12 | 0 | 5.720 | 5.710 | 5.800 | 5.700 | 5.800 | 57,000 | 327,610 | 5.7475 | 2.051 | 2.048 | 2.080 | 2.044 | 2.080 | 158,949 | 2.0611 | -3.05% |
| 2007-10-11 | 0 | 5.900 | 5.700 | 5.900 | 5.690 | 5.900 | 119,000 | 683,850 | 5.7466 | 2.116 | 2.044 | 2.116 | 2.040 | 2.116 | 331,842 | 2.0608 | -0.17% |
| 2007-10-10 | 0 | 5.910 | 5.600 | 5.930 | 5.480 | 5.910 | 465,000 | 2,597,640 | 5.5863 | 2.119 | 2.008 | 2.127 | 1.965 | 2.119 | 1,296,692 | 2.0033 | 8.04% |
| 2007-10-09 | 0 | 5.470 | 5.410 | 5.750 | 5.400 | 5.500 | 62,000 | 338,630 | 5.4618 | 1.962 | 1.940 | 2.062 | 1.936 | 1.972 | 172,892 | 1.9586 | -0.18% |
| 2007-10-08 | 0 | 5.480 | 5.480 | 5.500 | 5.280 | 5.320 | 7,000 | 37,040 | 5.2914 | 1.965 | 1.965 | 1.972 | 1.893 | 1.908 | 19,520 | 1.8975 | 4.38% |
| 2007-10-05 | 0 | 5.250 | 5.250 | 5.940 | - | - | 0 | 0 | - | 1.883 | 1.883 | 2.130 | - | - | 0 | - | 0.96% |
| 2007-10-04 | 0 | 5.200 | 5.200 | 5.440 | 5.100 | 5.680 | 292,000 | 1,569,210 | 5.3740 | 1.865 | 1.865 | 1.951 | 1.829 | 2.037 | 814,267 | 1.9271 | -9.09% |
| 2007-10-03 | 0 | 5.720 | 5.660 | 5.720 | 5.590 | 5.760 | 253,000 | 1,441,500 | 5.6976 | 2.051 | 2.030 | 2.051 | 2.005 | 2.066 | 705,512 | 2.0432 | -1.21% |
| 2007-10-02 | 0 | 5.790 | 5.790 | 5.800 | 5.600 | 5.890 | 304,000 | 1,723,560 | 5.6696 | 2.076 | 2.076 | 2.080 | 2.008 | 2.112 | 847,730 | 2.0331 | 3.39% |
| 2007-09-28 | 0 | 5.600 | 5.570 | 5.700 | 5.570 | 5.600 | 18,000 | 100,320 | 5.5733 | 2.008 | 1.997 | 2.044 | 1.997 | 2.008 | 50,195 | 1.9986 | -5.88% |
| 2007-09-27 | 0 | 5.950 | 5.550 | 5.950 | - | - | 0 | 0 | - | 2.134 | 1.990 | 2.134 | - | - | 0 | - | -0.34% |
| 2007-09-25 | 0 | 5.970 | 5.600 | 5.970 | 5.600 | 6.000 | 215,000 | 1,221,830 | 5.6829 | 2.141 | 2.008 | 2.141 | 2.008 | 2.152 | 599,546 | 2.0379 | 2.93% |
| 2007-09-24 | 0 | 5.800 | 5.800 | 5.950 | 5.750 | 6.070 | 158,474 | 918,914 | 5.7985 | 2.080 | 2.080 | 2.134 | 2.062 | 2.177 | 441,918 | 2.0794 | -4.45% |
| 2007-09-21 | 0 | 6.070 | 5.810 | 6.070 | 5.790 | 6.120 | 154,000 | 895,030 | 5.8119 | 2.177 | 2.083 | 2.177 | 2.076 | 2.195 | 429,442 | 2.0842 | 3.76% |
| 2007-09-20 | 0 | 5.850 | 5.850 | 6.000 | 5.840 | 6.000 | 117,000 | 688,240 | 5.8824 | 2.098 | 2.098 | 2.152 | 2.094 | 2.152 | 326,264 | 2.1095 | -0.68% |
| 2007-09-19 | 0 | 5.890 | 5.890 | 6.040 | 5.890 | 5.900 | 61,000 | 359,360 | 5.8911 | 2.112 | 2.112 | 2.166 | 2.112 | 2.116 | 170,104 | 2.1126 | 0.00% |
| 2007-09-18 | 0 | 5.890 | 5.800 | 5.890 | 5.990 | 6.000 | 2,000 | 11,990 | 5.9950 | 2.112 | 2.080 | 2.112 | 2.148 | 2.152 | 5,577 | 2.1498 | -1.83% |
| 2007-09-17 | 0 | 6.000 | 5.960 | 6.000 | 5.990 | 6.100 | 68,000 | 408,170 | 6.0025 | 2.152 | 2.137 | 2.152 | 2.148 | 2.187 | 189,624 | 2.1525 | 0.00% |
| 2007-09-14 | 0 | 6.000 | 5.650 | 6.000 | 6.080 | 6.080 | 1,000 | 6,080 | 6.0800 | 2.152 | 2.026 | 2.152 | 2.180 | 2.180 | 2,789 | 2.1803 | 0.00% |
| 2007-09-13 | 0 | 6.000 | 5.600 | 6.000 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 2.152 | 2.008 | 2.152 | 2.152 | 2.152 | 11,154 | 2.1516 | 2.04% |
| 2007-09-12 | 0 | 5.880 | 5.840 | 6.000 | 5.800 | 5.900 | 51,000 | 298,820 | 5.8592 | 2.109 | 2.094 | 2.152 | 2.080 | 2.116 | 142,218 | 2.1011 | -0.34% |
| 2007-09-11 | 0 | 5.900 | 5.900 | 6.100 | 5.890 | 5.940 | 728,000 | 4,295,730 | 5.9007 | 2.116 | 2.116 | 2.187 | 2.112 | 2.130 | 2,030,090 | 2.1160 | 0.00% |
| 2007-09-10 | 0 | 5.900 | 5.860 | 5.900 | 5.690 | 6.080 | 855,000 | 4,930,870 | 5.7671 | 2.116 | 2.101 | 2.116 | 2.040 | 2.180 | 2,384,240 | 2.0681 | 3.69% |
| 2007-09-07 | 0 | 5.690 | 5.560 | 5.700 | 5.550 | 5.700 | 962,000 | 5,474,740 | 5.6910 | 2.040 | 1.994 | 2.044 | 1.990 | 2.044 | 2,682,619 | 2.0408 | 2.03% |
| 2007-09-06 | 0 | 5.690 | 5.670 | 5.750 | 5.650 | 5.700 | 34,000 | 192,840 | 5.6718 | 2.000 | 1.993 | 2.021 | 1.986 | 2.003 | 96,735 | 1.9935 | 1.61% |
| 2007-09-05 | 0 | 5.600 | 5.540 | 5.600 | 5.520 | 5.600 | 34,000 | 189,000 | 5.5588 | 1.968 | 1.947 | 1.968 | 1.940 | 1.968 | 96,735 | 1.9538 | 1.82% |
| 2007-09-04 | 0 | 5.500 | 5.500 | 5.690 | 5.400 | 5.500 | 49,000 | 268,420 | 5.4780 | 1.933 | 1.933 | 2.000 | 1.898 | 1.933 | 139,412 | 1.9254 | 4.76% |
| 2007-09-03 | 0 | 5.250 | 5.250 | 5.870 | 5.210 | 5.250 | 228,000 | 1,194,400 | 5.2386 | 1.845 | 1.845 | 2.063 | 1.831 | 1.845 | 648,691 | 1.8412 | 1.74% |
| 2007-08-31 | 0 | 5.160 | 5.150 | 5.160 | 5.130 | 5.170 | 464,000 | 2,389,140 | 5.1490 | 1.814 | 1.810 | 1.814 | 1.803 | 1.817 | 1,320,144 | 1.8098 | -0.58% |
| 2007-08-30 | 0 | 5.190 | 5.170 | 5.200 | 5.130 | 5.260 | 448,000 | 2,341,650 | 5.2269 | 1.824 | 1.817 | 1.828 | 1.803 | 1.849 | 1,274,622 | 1.8371 | -0.19% |
| 2007-08-29 | 0 | 5.200 | 5.150 | 5.300 | 5.050 | 5.200 | 52,000 | 270,100 | 5.1942 | 1.828 | 1.810 | 1.863 | 1.775 | 1.828 | 147,947 | 1.8257 | -1.52% |
| 2007-08-28 | 0 | 5.280 | 5.280 | 5.360 | 5.280 | 5.420 | 48,000 | 255,200 | 5.3167 | 1.856 | 1.856 | 1.884 | 1.856 | 1.905 | 136,567 | 1.8687 | -2.58% |
| 2007-08-27 | 0 | 5.420 | 5.420 | 5.430 | 5.400 | 5.450 | 508,000 | 2,752,470 | 5.4182 | 1.905 | 1.905 | 1.909 | 1.898 | 1.916 | 1,445,330 | 1.9044 | 0.37% |
| 2007-08-24 | 0 | 5.400 | 5.400 | 5.600 | 5.050 | 5.400 | 371,000 | 1,960,850 | 5.2853 | 1.898 | 1.898 | 1.968 | 1.775 | 1.898 | 1,055,546 | 1.8577 | 1.89% |
| 2007-08-23 | 0 | 5.300 | 5.160 | 5.300 | 5.050 | 5.300 | 99,000 | 520,700 | 5.2596 | 1.863 | 1.814 | 1.863 | 1.775 | 1.863 | 281,669 | 1.8486 | 6.00% |
| 2007-08-22 | 0 | 5.000 | 5.000 | - | 4.990 | 4.990 | 10,000 | 49,900 | 4.9900 | 1.757 | 1.757 | - | 1.754 | 1.754 | 28,451 | 1.7539 | 0.00% |
| 2007-08-21 | 0 | 5.000 | 5.000 | - | 5.000 | 5.000 | 21,000 | 105,000 | 5.0000 | 1.757 | 1.757 | - | 1.757 | 1.757 | 59,748 | 1.7574 | -0.99% |
| 2007-08-20 | 0 | 5.050 | 5.010 | 5.200 | 5.010 | 5.100 | 53,000 | 267,170 | 5.0409 | 1.775 | 1.761 | 1.828 | 1.761 | 1.793 | 150,792 | 1.7718 | 3.06% |
| 2007-08-17 | 0 | 4.900 | 3.000 | 5.000 | 4.900 | 5.100 | 34,000 | 170,030 | 5.0009 | 1.722 | 1.054 | 1.757 | 1.722 | 1.793 | 96,735 | 1.7577 | -3.35% |
| 2007-08-16 | 0 | 5.070 | 5.070 | 5.190 | 5.050 | 5.310 | 58,000 | 300,330 | 5.1781 | 1.782 | 1.782 | 1.824 | 1.775 | 1.866 | 165,018 | 1.8200 | -9.46% |
| 2007-08-15 | 0 | 5.600 | 5.600 | 5.640 | 5.310 | 5.700 | 106,000 | 595,610 | 5.6190 | 1.968 | 1.968 | 1.982 | 1.866 | 2.003 | 301,585 | 1.9749 | 1.63% |
| 2007-08-14 | 0 | 5.510 | 5.510 | - | 5.390 | 5.500 | 32,000 | 175,170 | 5.4741 | 1.937 | 1.937 | - | 1.894 | 1.933 | 91,044 | 1.9240 | 2.23% |
| 2007-08-13 | 0 | 5.390 | 5.200 | 5.390 | - | - | 0 | 0 | - | 1.894 | 1.828 | 1.894 | - | - | 0 | - | -0.19% |
| 2007-08-10 | 0 | 5.400 | 5.210 | 5.400 | 5.150 | 5.400 | 47,000 | 246,550 | 5.2457 | 1.898 | 1.831 | 1.898 | 1.810 | 1.898 | 133,721 | 1.8438 | 3.05% |
| 2007-08-09 | 0 | 5.240 | 5.150 | 5.240 | 5.140 | 5.400 | 1,667,000 | 8,609,510 | 5.1647 | 1.842 | 1.810 | 1.842 | 1.807 | 1.898 | 4,742,844 | 1.8153 | 1.75% |
| 2007-08-08 | 0 | 5.150 | 5.120 | 5.190 | 5.020 | 5.270 | 804,000 | 4,121,850 | 5.1267 | 1.810 | 1.800 | 1.824 | 1.764 | 1.852 | 2,287,491 | 1.8019 | -3.56% |
| 2007-08-07 | 0 | 5.340 | 5.120 | 5.340 | 5.140 | 5.400 | 799,000 | 4,142,590 | 5.1847 | 1.877 | 1.800 | 1.877 | 1.807 | 1.898 | 2,273,265 | 1.8223 | 3.09% |
| 2007-08-06 | 0 | 5.180 | 5.170 | 5.210 | 5.170 | 5.230 | 199,000 | 1,032,010 | 5.1860 | 1.821 | 1.817 | 1.831 | 1.817 | 1.838 | 566,182 | 1.8228 | -2.63% |
| 2007-08-03 | 0 | 5.320 | 5.320 | 5.390 | 5.310 | 5.400 | 43,000 | 230,280 | 5.3553 | 1.870 | 1.870 | 1.894 | 1.866 | 1.898 | 122,341 | 1.8823 | -1.48% |
| 2007-08-02 | 0 | 5.400 | 5.400 | 5.490 | 5.400 | 5.650 | 99,000 | 540,550 | 5.4601 | 1.898 | 1.898 | 1.930 | 1.898 | 1.986 | 281,669 | 1.9191 | -3.91% |
| 2007-08-01 | 0 | 5.620 | 5.610 | 5.640 | 5.550 | 5.800 | 743,000 | 4,209,880 | 5.6661 | 1.975 | 1.972 | 1.982 | 1.951 | 2.039 | 2,113,937 | 1.9915 | -0.71% |
| 2007-07-31 | 0 | 5.660 | 5.660 | 5.700 | 5.310 | 6.250 | 603,000 | 3,391,320 | 5.6241 | 1.989 | 1.989 | 2.003 | 1.866 | 2.197 | 1,715,618 | 1.9767 | -8.71% |
| 2007-07-30 | 0 | 6.200 | 6.180 | 6.290 | 6.130 | 6.210 | 1,790,000 | 11,087,130 | 6.1939 | 2.179 | 2.172 | 2.211 | 2.155 | 2.183 | 5,092,796 | 2.1770 | 0.00% |
| 2007-07-27 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.210 | 653,000 | 4,050,000 | 6.2021 | 2.179 | 2.179 | 2.197 | 2.179 | 2.183 | 1,857,875 | 2.1799 | -1.59% |
| 2007-07-26 | 0 | 6.300 | 6.200 | 6.300 | 6.280 | 6.350 | 71,000 | 447,230 | 6.2990 | 2.214 | 2.179 | 2.214 | 2.207 | 2.232 | 202,005 | 2.2140 | -1.56% |
| 2007-07-25 | 0 | 6.400 | 6.250 | 6.400 | 6.360 | 6.400 | 117,000 | 747,500 | 6.3889 | 2.249 | 2.197 | 2.249 | 2.235 | 2.249 | 332,881 | 2.2455 | 0.31% |
| 2007-07-24 | 0 | 6.380 | 6.210 | 6.380 | 6.300 | 6.460 | 33,000 | 210,560 | 6.3806 | 2.242 | 2.183 | 2.242 | 2.214 | 2.271 | 93,890 | 2.2426 | 2.90% |
| 2007-07-23 | 0 | 6.200 | 6.200 | 6.330 | 6.200 | 6.250 | 364,000 | 2,259,840 | 6.2084 | 2.179 | 2.179 | 2.225 | 2.179 | 2.197 | 1,035,630 | 2.1821 | -2.36% |
| 2007-07-20 | 0 | 6.350 | 6.210 | 6.350 | - | - | 0 | 0 | - | 2.232 | 2.183 | 2.232 | - | - | 0 | - | 0.00% |
| 2007-07-19 | 0 | 6.350 | 6.200 | 6.350 | 6.200 | 6.350 | 112,000 | 697,820 | 6.2305 | 2.232 | 2.179 | 2.232 | 2.179 | 2.232 | 318,655 | 2.1899 | 2.42% |
| 2007-07-18 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.400 | 2,183,000 | 13,548,580 | 6.2064 | 2.179 | 2.179 | 2.197 | 2.179 | 2.249 | 6,210,935 | 2.1814 | 0.00% |
| 2007-07-17 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.310 | 129,000 | 809,480 | 6.2750 | 2.179 | 2.179 | 2.214 | 2.179 | 2.218 | 367,023 | 2.2055 | -2.52% |
| 2007-07-16 | 0 | 6.360 | 6.200 | 6.360 | 6.300 | 6.400 | 152,000 | 969,190 | 6.3763 | 2.235 | 2.179 | 2.235 | 2.214 | 2.249 | 432,461 | 2.2411 | -0.31% |
| 2007-07-13 | 0 | 6.380 | 6.220 | 6.380 | 6.200 | 6.440 | 110,000 | 689,120 | 6.2647 | 2.242 | 2.186 | 2.242 | 2.179 | 2.264 | 312,965 | 2.2019 | 2.90% |
| 2007-07-12 | 0 | 6.200 | 6.200 | 6.350 | 6.200 | 6.250 | 1,670,000 | 10,394,790 | 6.2244 | 2.179 | 2.179 | 2.232 | 2.179 | 2.197 | 4,751,380 | 2.1877 | -1.59% |
| 2007-07-11 | 0 | 6.300 | 6.160 | 6.300 | 6.300 | 6.680 | 2,591,000 | 16,099,500 | 6.2136 | 2.214 | 2.165 | 2.214 | 2.214 | 2.348 | 7,371,751 | 2.1839 | 1.61% |
| 2007-07-10 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.200 | 201,000 | 1,246,200 | 6.2000 | 2.179 | 2.162 | 2.179 | 2.179 | 2.179 | 571,873 | 2.1792 | 0.00% |
| 2007-07-09 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.290 | 99,000 | 608,610 | 6.1476 | 2.179 | 2.144 | 2.179 | 2.144 | 2.211 | 281,669 | 2.1607 | 0.81% |
| 2007-07-06 | 0 | 6.150 | - | 6.150 | 6.100 | 6.200 | 1,246,000 | 7,662,940 | 6.1500 | 2.162 | - | 2.162 | 2.144 | 2.179 | 3,545,041 | 2.1616 | -0.81% |
| 2007-07-05 | 0 | 6.200 | 6.200 | 6.220 | 6.180 | 6.230 | 473,000 | 2,940,680 | 6.2171 | 2.179 | 2.179 | 2.186 | 2.172 | 2.190 | 1,345,750 | 2.1852 | 0.00% |
| 2007-07-04 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 43,000 | 266,600 | 6.2000 | 2.179 | 2.179 | 2.214 | 2.179 | 2.179 | 122,341 | 2.1792 | -2.82% |
| 2007-07-03 | 0 | 6.380 | 6.220 | 6.380 | 6.200 | 6.400 | 80,000 | 501,880 | 6.2735 | 2.242 | 2.186 | 2.242 | 2.179 | 2.249 | 227,611 | 2.2050 | 3.40% |
| 2007-06-29 | 0 | 6.170 | 6.170 | 6.200 | 6.170 | 6.400 | 408,000 | 2,532,980 | 6.2083 | 2.169 | 2.169 | 2.179 | 2.169 | 2.249 | 1,160,816 | 2.1821 | -0.32% |
| 2007-06-28 | 0 | 6.190 | 6.130 | 6.190 | 6.100 | 6.340 | 483,000 | 2,988,650 | 6.1877 | 2.176 | 2.155 | 2.176 | 2.144 | 2.228 | 1,374,201 | 2.1748 | -0.16% |
| 2007-06-27 | 0 | 6.200 | 6.200 | 6.300 | 6.100 | 6.400 | 155,000 | 964,570 | 6.2230 | 2.179 | 2.179 | 2.214 | 2.144 | 2.249 | 440,996 | 2.1873 | -3.13% |
| 2007-06-26 | 0 | 6.400 | 6.200 | 6.400 | 6.380 | 6.400 | 53,000 | 338,500 | 6.3868 | 2.249 | 2.179 | 2.249 | 2.242 | 2.249 | 150,792 | 2.2448 | -0.62% |
| 2007-06-25 | 0 | 6.440 | 6.310 | 6.440 | - | - | 0 | 0 | - | 2.264 | 2.218 | 2.264 | - | - | 0 | - | 0.00% |
| 2007-06-22 | 0 | 6.440 | 6.400 | 6.440 | 6.400 | 6.450 | 55,000 | 352,760 | 6.4138 | 2.264 | 2.249 | 2.264 | 2.249 | 2.267 | 156,483 | 2.2543 | -0.16% |
| 2007-06-21 | 0 | 6.450 | 6.430 | 6.450 | 6.430 | 6.470 | 219,000 | 1,412,130 | 6.4481 | 2.267 | 2.260 | 2.267 | 2.260 | 2.274 | 623,085 | 2.2664 | 0.00% |
| 2007-06-20 | 0 | 6.450 | 6.440 | 6.450 | 6.430 | 6.480 | 434,000 | 2,802,440 | 6.4572 | 2.267 | 2.264 | 2.267 | 2.260 | 2.278 | 1,234,790 | 2.2696 | -0.77% |
| 2007-06-18 | 0 | 6.500 | 6.500 | 6.560 | 6.500 | 6.600 | 172,000 | 1,118,685 | 6.5040 | 2.285 | 2.285 | 2.306 | 2.285 | 2.320 | 489,364 | 2.2860 | 1.25% |
| 2007-06-15 | 0 | 6.420 | 6.400 | 6.420 | 6.400 | 6.450 | 225,000 | 1,445,896 | 6.4262 | 2.256 | 2.249 | 2.256 | 2.249 | 2.267 | 640,156 | 2.2587 | -0.93% |
| 2007-06-14 | 0 | 6.480 | 6.480 | 6.490 | 6.480 | 6.580 | 132,450 | 860,316 | 6.4954 | 2.278 | 2.278 | 2.281 | 2.278 | 2.313 | 376,838 | 2.2830 | 0.00% |
| 2007-06-13 | 0 | 6.480 | 6.430 | 6.480 | 6.400 | 6.500 | 199,000 | 1,280,550 | 6.4349 | 2.278 | 2.260 | 2.278 | 2.249 | 2.285 | 566,182 | 2.2617 | 1.25% |
| 2007-06-12 | 0 | 6.400 | 6.340 | 6.400 | 6.280 | 6.400 | 74,000 | 468,080 | 6.3254 | 2.249 | 2.228 | 2.249 | 2.207 | 2.249 | 210,540 | 2.2232 | 1.59% |
| 2007-06-11 | 0 | 6.300 | 6.290 | 6.310 | 6.300 | 6.300 | 176,000 | 1,108,800 | 6.3000 | 2.214 | 2.211 | 2.218 | 2.214 | 2.214 | 500,744 | 2.2143 | 0.32% |
| 2007-06-08 | 0 | 6.280 | 6.250 | 6.390 | 6.280 | 6.400 | 78,000 | 491,500 | 6.3013 | 2.207 | 2.197 | 2.246 | 2.207 | 2.249 | 221,921 | 2.2148 | -1.87% |
| 2007-06-07 | 0 | 6.400 | 6.350 | 6.420 | 6.280 | 6.400 | 82,000 | 523,220 | 6.3807 | 2.249 | 2.232 | 2.256 | 2.207 | 2.249 | 233,301 | 2.2427 | 0.00% |
| 2007-06-06 | 0 | 6.400 | 6.360 | 6.440 | 6.300 | 6.450 | 63,000 | 403,290 | 6.4014 | 2.249 | 2.235 | 2.264 | 2.214 | 2.267 | 179,244 | 2.2500 | 1.11% |
| 2007-06-05 | 0 | 6.330 | 6.300 | 6.350 | 6.280 | 6.350 | 37,000 | 233,700 | 6.3162 | 2.225 | 2.214 | 2.232 | 2.207 | 2.232 | 105,270 | 2.2200 | 0.32% |
| 2007-06-04 | 0 | 6.310 | 6.310 | 6.500 | 6.280 | 6.300 | 44,000 | 276,760 | 6.2900 | 2.218 | 2.218 | 2.285 | 2.207 | 2.214 | 125,186 | 2.2108 | 0.32% |
| 2007-06-01 | 0 | 6.290 | 6.290 | 6.300 | 6.280 | 6.300 | 1,053,000 | 6,615,070 | 6.2821 | 2.211 | 2.211 | 2.214 | 2.207 | 2.214 | 2,995,930 | 2.2080 | -0.16% |
| 2007-05-31 | 0 | 6.300 | 6.300 | 6.400 | 6.250 | 6.400 | 111,000 | 694,075 | 6.2529 | 2.214 | 2.214 | 2.249 | 2.197 | 2.249 | 315,810 | 2.1978 | 0.00% |
| 2007-05-30 | 0 | 6.300 | 6.280 | 6.470 | 6.110 | 6.300 | 600,000 | 3,738,030 | 6.2301 | 2.214 | 2.207 | 2.274 | 2.148 | 2.214 | 1,707,082 | 2.1897 | 0.00% |
| 2007-05-29 | 0 | 6.300 | 6.300 | 6.400 | 6.200 | 6.300 | 314,000 | 1,966,020 | 6.2612 | 2.214 | 2.214 | 2.249 | 2.179 | 2.214 | 893,373 | 2.2007 | 0.32% |
| 2007-05-28 | 0 | 6.280 | 6.280 | 6.400 | 6.100 | 6.800 | 999,000 | 6,541,770 | 6.5483 | 2.207 | 2.207 | 2.249 | 2.144 | 2.390 | 2,842,292 | 2.3016 | -4.85% |
| 2007-05-25 | 0 | 6.600 | 6.600 | 6.790 | 5.590 | 6.800 | 1,834,000 | 11,258,510 | 6.1388 | 2.320 | 2.320 | 2.387 | 1.965 | 2.390 | 5,217,982 | 2.1576 | 18.28% |
| 2007-05-23 | 0 | 5.580 | 5.580 | 5.600 | 5.350 | 5.660 | 4,928,658 | 27,635,739 | 5.6072 | 1.961 | 1.961 | 1.968 | 1.880 | 1.989 | 14,022,710 | 1.9708 | 4.49% |
| 2007-05-22 | 0 | 5.340 | 5.330 | 5.340 | 5.200 | 5.360 | 2,254,000 | 11,987,600 | 5.3184 | 1.877 | 1.873 | 1.877 | 1.828 | 1.884 | 6,412,940 | 1.8693 | 2.69% |
| 2007-05-21 | 0 | 5.200 | 5.190 | 5.200 | 5.190 | 5.220 | 3,295,000 | 17,133,740 | 5.1999 | 1.828 | 1.824 | 1.828 | 1.824 | 1.835 | 9,374,728 | 1.8277 | 0.00% |
| 2007-05-18 | 0 | 5.200 | 5.200 | 5.260 | 5.130 | 5.200 | 1,845,000 | 9,495,230 | 5.1465 | 1.828 | 1.828 | 1.849 | 1.803 | 1.828 | 5,249,279 | 1.8089 | -0.19% |
| 2007-05-17 | 0 | 5.210 | 5.210 | 5.250 | 5.160 | 5.260 | 341,000 | 1,779,450 | 5.2183 | 1.831 | 1.831 | 1.845 | 1.814 | 1.849 | 970,192 | 1.8341 | 0.58% |
| 2007-05-16 | 0 | 5.180 | 5.170 | 5.180 | 5.150 | 5.200 | 607,000 | 3,142,030 | 5.1763 | 1.821 | 1.817 | 1.821 | 1.810 | 1.828 | 1,726,998 | 1.8194 | 1.37% |
| 2007-05-15 | 0 | 5.110 | 5.110 | 5.200 | 5.080 | 5.230 | 848,000 | 4,410,820 | 5.2014 | 1.796 | 1.796 | 1.828 | 1.786 | 1.838 | 2,412,677 | 1.8282 | -1.92% |
| 2007-05-14 | 0 | 5.210 | 5.200 | 5.210 | 5.150 | 5.250 | 340,000 | 1,766,050 | 5.1943 | 1.831 | 1.828 | 1.831 | 1.810 | 1.845 | 967,347 | 1.8257 | 1.76% |
| 2007-05-11 | 0 | 5.120 | 5.120 | 5.130 | 5.040 | 5.200 | 320,000 | 1,637,700 | 5.1178 | 1.800 | 1.800 | 1.803 | 1.771 | 1.828 | 910,444 | 1.7988 | -1.54% |
| 2007-05-10 | 0 | 5.200 | 5.200 | 5.280 | 5.100 | 5.280 | 91,000 | 470,330 | 5.1685 | 1.828 | 1.828 | 1.856 | 1.793 | 1.856 | 258,908 | 1.8166 | -1.89% |
| 2007-05-09 | 0 | 5.300 | 5.300 | 5.320 | 5.300 | 5.350 | 385,000 | 2,047,390 | 5.3179 | 1.863 | 1.863 | 1.870 | 1.863 | 1.880 | 1,095,378 | 1.8691 | -0.38% |
| 2007-05-08 | 0 | 5.320 | 5.320 | 5.400 | 5.300 | 5.400 | 124,000 | 661,840 | 5.3374 | 1.870 | 1.870 | 1.898 | 1.863 | 1.898 | 352,797 | 1.8760 | 0.38% |
| 2007-05-07 | 0 | 5.300 | 5.300 | 5.390 | 5.300 | 5.400 | 63,000 | 334,200 | 5.3048 | 1.863 | 1.863 | 1.894 | 1.863 | 1.898 | 179,244 | 1.8645 | -1.85% |
| 2007-05-04 | 0 | 5.400 | 5.390 | 5.400 | 5.300 | 5.420 | 324,000 | 1,747,940 | 5.3949 | 1.898 | 1.894 | 1.898 | 1.863 | 1.905 | 921,825 | 1.8962 | 0.00% |
| 2007-05-03 | 0 | 5.400 | 5.400 | 5.420 | 5.380 | 5.450 | 486,200 | 2,630,420 | 5.4102 | 1.898 | 1.898 | 1.905 | 1.891 | 1.916 | 1,383,306 | 1.9015 | 0.00% |
| 2007-05-02 | 0 | 5.400 | 5.300 | 5.450 | 5.400 | 5.500 | 1,045,000 | 5,704,170 | 5.4585 | 1.898 | 1.863 | 1.916 | 1.898 | 1.933 | 2,973,169 | 1.9185 | -1.82% |
| 2007-04-30 | 0 | 5.500 | 5.250 | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 1.933 | 1.845 | 1.933 | 1.933 | 1.933 | 5,690 | 1.9331 | 3.19% |
| 2007-04-27 | 0 | 5.330 | 5.310 | 5.400 | 5.310 | 5.400 | 15,000 | 80,080 | 5.3387 | 1.873 | 1.866 | 1.898 | 1.866 | 1.898 | 42,677 | 1.8764 | 0.00% |
| 2007-04-26 | 0 | 5.330 | 5.310 | 5.330 | 5.350 | 5.350 | 15,000 | 80,250 | 5.3500 | 1.873 | 1.866 | 1.873 | 1.880 | 1.880 | 42,677 | 1.8804 | -1.30% |
| 2007-04-25 | 0 | 5.400 | 5.360 | 5.400 | 5.320 | 5.490 | 160,000 | 858,450 | 5.3653 | 1.898 | 1.884 | 1.898 | 1.870 | 1.930 | 455,222 | 1.8858 | 0.00% |
| 2007-04-24 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 15,000 | 81,000 | 5.4000 | 1.898 | 1.898 | 1.916 | 1.898 | 1.898 | 42,677 | 1.8980 | -0.92% |
| 2007-04-23 | 0 | 5.450 | 5.410 | 5.500 | 5.440 | 5.600 | 310,000 | 1,691,650 | 5.4569 | 1.916 | 1.901 | 1.933 | 1.912 | 1.968 | 881,993 | 1.9180 | 0.00% |
| 2007-04-20 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.540 | 404,000 | 2,204,530 | 5.4568 | 1.916 | 1.898 | 1.916 | 1.916 | 1.947 | 1,149,436 | 1.9179 | -0.18% |
| 2007-04-19 | 0 | 5.460 | 5.450 | 5.460 | 5.450 | 5.550 | 212,000 | 1,158,910 | 5.4666 | 1.919 | 1.916 | 1.919 | 1.916 | 1.951 | 603,169 | 1.9214 | 1.68% |
| 2007-04-18 | 0 | 5.370 | 5.370 | 5.600 | 5.320 | 5.500 | 32,000 | 171,430 | 5.3572 | 1.887 | 1.887 | 1.968 | 1.870 | 1.933 | 91,044 | 1.8829 | 1.72% |
| 2007-04-17 | 0 | 5.400 | 5.310 | 5.400 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 1.856 | 1.825 | 1.856 | 1.856 | 1.856 | 17,461 | 1.8555 | -0.92% |
| 2007-04-16 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.550 | 142,000 | 778,150 | 5.4799 | 1.873 | 1.873 | 1.907 | 1.873 | 1.907 | 413,254 | 1.8830 | 0.18% |
| 2007-04-13 | 0 | 5.440 | 5.440 | 5.450 | 5.400 | 5.450 | 33,475 | 182,089 | 5.4396 | 1.869 | 1.869 | 1.873 | 1.856 | 1.873 | 97,420 | 1.8691 | 0.37% |
| 2007-04-12 | 0 | 5.420 | 5.310 | 5.420 | 5.400 | 5.420 | 6,000 | 32,440 | 5.4067 | 1.862 | 1.825 | 1.862 | 1.856 | 1.862 | 17,461 | 1.8578 | 0.37% |
| 2007-04-11 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.400 | 18,000 | 98,700 | 5.4833 | 1.856 | 1.821 | 1.856 | 1.856 | 1.856 | 52,384 | 1.8842 | -0.92% |
| 2007-04-10 | 0 | 5.450 | 5.430 | 5.450 | 5.400 | 5.500 | 264,000 | 1,451,000 | 5.4962 | 1.873 | 1.866 | 1.873 | 1.856 | 1.890 | 768,304 | 1.8886 | 1.87% |
| 2007-04-04 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 496,000 | 2,640,860 | 5.3243 | 1.838 | 1.838 | 1.856 | 1.821 | 1.856 | 1,443,479 | 1.8295 | -0.93% |
| 2007-04-03 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 16,000 | 86,400 | 5.4000 | 1.856 | 1.856 | 1.873 | 1.856 | 1.856 | 46,564 | 1.8555 | 0.00% |
| 2007-04-02 | 0 | 5.400 | 5.350 | 5.500 | 5.350 | 5.550 | 57,000 | 306,800 | 5.3825 | 1.856 | 1.838 | 1.890 | 1.838 | 1.907 | 165,884 | 1.8495 | 0.93% |
| 2007-03-30 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 65,000 | 346,300 | 5.3277 | 1.838 | 1.821 | 1.838 | 1.821 | 1.838 | 189,166 | 1.8307 | 0.94% |
| 2007-03-29 | 0 | 5.300 | 5.300 | 5.440 | 5.300 | 5.300 | 5,000 | 26,500 | 5.3000 | 1.821 | 1.821 | 1.869 | 1.821 | 1.821 | 14,551 | 1.8212 | 0.00% |
| 2007-03-28 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.400 | 53,000 | 281,700 | 5.3151 | 1.821 | 1.821 | 1.856 | 1.821 | 1.856 | 154,243 | 1.8263 | -1.85% |
| 2007-03-27 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 1.856 | 1.821 | 1.856 | 1.856 | 1.856 | 29,102 | 1.8555 | -1.82% |
| 2007-03-26 | 0 | 5.500 | 5.350 | 5.500 | 5.300 | 5.500 | 238,000 | 1,265,430 | 5.3169 | 1.890 | 1.838 | 1.890 | 1.821 | 1.890 | 692,637 | 1.8270 | 2.80% |
| 2007-03-23 | 0 | 5.350 | 5.350 | 5.440 | 5.300 | 5.360 | 98,000 | 522,120 | 5.3278 | 1.838 | 1.838 | 1.869 | 1.821 | 1.842 | 285,204 | 1.8307 | -0.19% |
| 2007-03-22 | 0 | 5.360 | 5.360 | 5.480 | 5.300 | 5.590 | 168,000 | 898,520 | 5.3483 | 1.842 | 1.842 | 1.883 | 1.821 | 1.921 | 488,920 | 1.8378 | -4.11% |
| 2007-03-21 | 0 | 5.590 | 5.300 | 5.600 | 5.590 | 5.790 | 66,000 | 373,160 | 5.6539 | 1.921 | 1.821 | 1.924 | 1.921 | 1.990 | 192,076 | 1.9428 | 0.72% |
| 2007-03-20 | 0 | 5.550 | 5.550 | 5.620 | 5.550 | 5.550 | 2,000 | 11,100 | 5.5500 | 1.907 | 1.907 | 1.931 | 1.907 | 1.907 | 5,820 | 1.9071 | 0.00% |
| 2007-03-19 | 0 | 5.550 | - | 5.550 | 5.600 | 5.780 | 44,635 | 251,530 | 5.6353 | 1.907 | - | 1.907 | 1.924 | 1.986 | 129,899 | 1.9364 | 1.09% |
| 2007-03-16 | 0 | 5.490 | 5.490 | 5.520 | 5.450 | 5.600 | 131,000 | 724,620 | 5.5315 | 1.886 | 1.886 | 1.897 | 1.873 | 1.924 | 381,242 | 1.9007 | 3.39% |
| 2007-03-15 | 0 | 5.310 | 5.310 | 5.360 | 5.300 | 5.540 | 4,055,000 | 21,852,396 | 5.3890 | 1.825 | 1.825 | 1.842 | 1.821 | 1.904 | 11,801,026 | 1.8517 | 0.19% |
| 2007-03-14 | 0 | 5.300 | 5.300 | 5.390 | 5.300 | 5.450 | 121,000 | 645,180 | 5.3321 | 1.821 | 1.821 | 1.852 | 1.821 | 1.873 | 352,139 | 1.8322 | -2.03% |
| 2007-03-13 | 0 | 5.410 | 5.410 | 5.450 | 5.380 | 5.410 | 24,000 | 129,440 | 5.3933 | 1.859 | 1.859 | 1.873 | 1.849 | 1.859 | 69,846 | 1.8532 | 0.19% |
| 2007-03-12 | 0 | 5.400 | 5.400 | 5.410 | 5.400 | 5.450 | 27,000 | 146,100 | 5.4111 | 1.856 | 1.856 | 1.859 | 1.856 | 1.873 | 78,576 | 1.8593 | 0.93% |
| 2007-03-09 | 0 | 5.350 | 5.300 | 5.350 | 5.250 | 5.350 | 136,000 | 721,070 | 5.3020 | 1.838 | 1.821 | 1.838 | 1.804 | 1.838 | 395,793 | 1.8218 | 0.56% |
| 2007-03-08 | 0 | 5.320 | 5.300 | 5.350 | 5.240 | 5.320 | 93,500 | 495,520 | 5.2997 | 1.828 | 1.821 | 1.838 | 1.801 | 1.828 | 272,107 | 1.8210 | 2.11% |
| 2007-03-07 | 0 | 5.210 | 5.210 | 5.250 | 5.200 | 5.320 | 486,000 | 2,556,260 | 5.2598 | 1.790 | 1.790 | 1.804 | 1.787 | 1.828 | 1,414,377 | 1.8073 | 0.19% |
| 2007-03-06 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.220 | 1,041,000 | 5,375,730 | 5.1640 | 1.787 | 1.770 | 1.787 | 1.752 | 1.794 | 3,029,560 | 1.7744 | 3.38% |
| 2007-03-05 | 0 | 5.030 | 5.030 | 5.050 | 5.010 | 5.200 | 1,922,000 | 9,974,440 | 5.1896 | 1.728 | 1.728 | 1.735 | 1.722 | 1.787 | 5,593,482 | 1.7832 | -5.98% |
| 2007-03-02 | 0 | 5.350 | 5.350 | 5.380 | 5.300 | 5.390 | 852,000 | 4,564,720 | 5.3577 | 1.838 | 1.838 | 1.849 | 1.821 | 1.852 | 2,479,525 | 1.8410 | 0.00% |
| 2007-03-01 | 0 | 5.350 | 5.330 | 5.380 | 5.330 | 5.450 | 1,646,000 | 8,831,690 | 5.3655 | 1.838 | 1.831 | 1.849 | 1.831 | 1.873 | 4,790,256 | 1.8437 | 0.56% |
| 2007-02-28 | 0 | 5.320 | 5.320 | 5.400 | 5.290 | 5.550 | 2,089,000 | 11,298,680 | 5.4087 | 1.828 | 1.828 | 1.856 | 1.818 | 1.907 | 6,079,493 | 1.8585 | -5.84% |
| 2007-02-27 | 0 | 5.650 | 5.640 | 5.650 | 5.600 | 5.710 | 371,000 | 2,099,270 | 5.6584 | 1.941 | 1.938 | 1.941 | 1.924 | 1.962 | 1,079,699 | 1.9443 | 0.89% |
| 2007-02-26 | 0 | 5.600 | 5.600 | 5.700 | 5.440 | 5.600 | 958,000 | 5,268,280 | 5.4992 | 1.924 | 1.924 | 1.959 | 1.869 | 1.924 | 2,788,011 | 1.8896 | 2.75% |
| 2007-02-23 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.480 | 2,237,000 | 12,195,150 | 5.4516 | 1.873 | 1.873 | 1.890 | 1.873 | 1.883 | 6,510,208 | 1.8732 | 0.00% |
| 2007-02-22 | 0 | 5.450 | 5.440 | 5.450 | 5.400 | 5.480 | 621,000 | 3,368,340 | 5.4241 | 1.873 | 1.869 | 1.873 | 1.856 | 1.883 | 1,807,259 | 1.8638 | -0.55% |
| 2007-02-21 | 0 | 5.480 | 5.450 | 5.500 | 5.300 | 5.500 | 2,063,000 | 11,053,330 | 5.3579 | 1.883 | 1.873 | 1.890 | 1.821 | 1.890 | 6,003,826 | 1.8410 | 0.55% |
| 2007-02-16 | 0 | 5.450 | 5.410 | 5.450 | 5.410 | 5.500 | 1,002,000 | 5,490,007 | 5.4790 | 1.873 | 1.859 | 1.873 | 1.859 | 1.890 | 2,916,061 | 1.8827 | -0.55% |
| 2007-02-15 | 0 | 5.480 | 5.420 | 5.480 | 5.420 | 5.500 | 288,000 | 1,574,720 | 5.4678 | 1.883 | 1.862 | 1.883 | 1.862 | 1.890 | 838,149 | 1.8788 | 3.40% |
| 2007-02-14 | 0 | 5.300 | 5.300 | 5.330 | 5.300 | 5.350 | 2,204,000 | 11,516,857 | 5.2254 | 1.821 | 1.821 | 1.831 | 1.821 | 1.838 | 6,414,170 | 1.7955 | 1.92% |
| 2007-02-13 | 0 | 5.200 | 5.200 | 5.230 | 5.180 | 5.300 | 111,000 | 579,160 | 5.2177 | 1.787 | 1.787 | 1.797 | 1.780 | 1.821 | 323,037 | 1.7929 | -0.95% |
| 2007-02-12 | 0 | 5.250 | 5.210 | 5.250 | 5.180 | 5.300 | 500,000 | 2,623,900 | 5.2478 | 1.804 | 1.790 | 1.804 | 1.780 | 1.821 | 1,455,120 | 1.8032 | 2.74% |
| 2007-02-09 | 0 | 5.110 | 5.100 | 5.180 | 5.100 | 5.390 | 1,265,000 | 6,746,230 | 5.3330 | 1.756 | 1.752 | 1.780 | 1.752 | 1.852 | 3,681,454 | 1.8325 | -5.02% |
| 2007-02-08 | 0 | 5.380 | 5.220 | 5.380 | 5.310 | 5.600 | 348,000 | 1,893,820 | 5.4420 | 1.849 | 1.794 | 1.849 | 1.825 | 1.924 | 1,012,764 | 1.8700 | -5.61% |
| 2007-02-07 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.860 | 1,606,000 | 9,197,190 | 5.7268 | 1.959 | 1.924 | 1.959 | 1.924 | 2.014 | 4,673,846 | 1.9678 | -2.56% |
| 2007-02-06 | 0 | 5.850 | 5.850 | 5.870 | 5.810 | 5.900 | 961,000 | 5,625,440 | 5.8537 | 2.010 | 2.010 | 2.017 | 1.996 | 2.027 | 2,796,741 | 2.0114 | -0.85% |
| 2007-02-05 | 0 | 5.900 | 5.850 | 6.000 | 5.900 | 6.100 | 1,242,000 | 7,445,140 | 5.9945 | 2.027 | 2.010 | 2.062 | 2.027 | 2.096 | 3,614,519 | 2.0598 | -1.67% |
| 2007-02-02 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.060 | 1,323,846 | 7,973,157 | 6.0227 | 2.062 | 2.045 | 2.062 | 1.993 | 2.082 | 3,852,710 | 2.0695 | 5.26% |
| 2007-02-01 | 0 | 5.700 | 5.600 | 5.750 | 5.600 | 6.350 | 4,376,000 | 25,100,910 | 5.7360 | 1.959 | 1.924 | 1.976 | 1.924 | 2.182 | 12,735,213 | 1.9710 | 4.20% |
| 2007-01-31 | 0 | 5.470 | 5.440 | 5.480 | 4.800 | 5.640 | 754,130 | 3,968,835 | 5.2628 | 1.880 | 1.869 | 1.883 | 1.649 | 1.938 | 2,194,700 | 1.8084 | 16.38% |
| 2007-01-30 | 0 | 4.700 | 4.700 | 4.740 | 4.600 | 4.800 | 177,500 | 831,515 | 4.6846 | 1.615 | 1.615 | 1.629 | 1.581 | 1.649 | 516,568 | 1.6097 | 0.00% |
| 2007-01-29 | 0 | 4.700 | 4.600 | 4.700 | 4.550 | 4.730 | 340,000 | 1,568,900 | 4.6144 | 1.615 | 1.581 | 1.615 | 1.563 | 1.625 | 989,482 | 1.5856 | -0.63% |
| 2007-01-26 | 0 | 4.730 | 4.650 | 4.730 | 4.750 | 4.750 | 52,000 | 244,500 | 4.7019 | 1.625 | 1.598 | 1.625 | 1.632 | 1.632 | 151,333 | 1.6156 | -0.42% |
| 2007-01-25 | 0 | 4.750 | 4.750 | 4.800 | 4.700 | 4.750 | 206,000 | 973,480 | 4.7256 | 1.632 | 1.632 | 1.649 | 1.615 | 1.632 | 599,510 | 1.6238 | -1.04% |
| 2007-01-24 | 0 | 4.800 | 4.750 | 4.850 | 4.700 | 4.800 | 465,000 | 2,227,680 | 4.7907 | 1.649 | 1.632 | 1.667 | 1.615 | 1.649 | 1,353,262 | 1.6462 | 2.13% |
| 2007-01-23 | 0 | 4.700 | 4.660 | 4.700 | 4.700 | 4.800 | 265,000 | 1,260,150 | 4.7553 | 1.615 | 1.601 | 1.615 | 1.615 | 1.649 | 771,214 | 1.6340 | -1.05% |
| 2007-01-22 | 0 | 4.750 | 4.750 | 4.800 | 4.650 | 4.800 | 347,000 | 1,649,800 | 4.7545 | 1.632 | 1.632 | 1.649 | 1.598 | 1.649 | 1,009,853 | 1.6337 | 1.06% |
| 2007-01-19 | 0 | 4.700 | 4.670 | 4.750 | - | - | 0 | 0 | - | 1.615 | 1.605 | 1.632 | - | - | 0 | - | 0.00% |
| 2007-01-18 | 0 | 4.700 | 4.650 | 4.700 | 4.600 | 4.800 | 131,000 | 617,600 | 4.7145 | 1.615 | 1.598 | 1.615 | 1.581 | 1.649 | 381,242 | 1.6200 | -2.08% |
| 2007-01-17 | 0 | 4.800 | 4.770 | 4.800 | 4.720 | 4.800 | 52,000 | 249,520 | 4.7985 | 1.649 | 1.639 | 1.649 | 1.622 | 1.649 | 151,333 | 1.6488 | 2.13% |
| 2007-01-16 | 0 | 4.700 | 4.600 | 4.800 | 4.660 | 4.800 | 27,000 | 128,130 | 4.7456 | 1.615 | 1.581 | 1.649 | 1.601 | 1.649 | 78,576 | 1.6306 | -2.08% |
| 2007-01-15 | 0 | 4.800 | 4.700 | 4.800 | 4.800 | 4.890 | 388,900 | 1,877,070 | 4.8266 | 1.649 | 1.615 | 1.649 | 1.649 | 1.680 | 1,131,793 | 1.6585 | -1.84% |
| 2007-01-12 | 0 | 4.890 | 4.890 | 4.900 | 4.600 | 4.900 | 703,000 | 3,342,790 | 4.7550 | 1.680 | 1.680 | 1.684 | 1.581 | 1.684 | 2,045,899 | 1.6339 | 6.30% |
| 2007-01-11 | 0 | 4.600 | 4.600 | 4.700 | 4.600 | 4.700 | 1,804,000 | 8,298,600 | 4.6001 | 1.581 | 1.581 | 1.615 | 1.581 | 1.615 | 5,250,074 | 1.5807 | 0.00% |
| 2007-01-10 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.600 | 40,000 | 184,000 | 4.6000 | 1.581 | 1.546 | 1.581 | 1.581 | 1.581 | 116,410 | 1.5806 | 2.22% |
| 2007-01-09 | 0 | 4.500 | 4.500 | 4.620 | 4.500 | 4.500 | 11,000 | 49,500 | 4.5000 | 1.546 | 1.546 | 1.587 | 1.546 | 1.546 | 32,013 | 1.5463 | -6.25% |
| 2007-01-08 | 0 | 4.800 | 4.600 | 4.800 | 4.800 | 4.850 | 230,000 | 1,108,380 | 4.8190 | 1.649 | 1.581 | 1.649 | 1.649 | 1.667 | 669,355 | 1.6559 | -0.41% |
| 2007-01-05 | 0 | 4.820 | 4.500 | 4.850 | 4.820 | 4.820 | 357,000 | 1,723,740 | 4.8284 | 1.656 | 1.546 | 1.667 | 1.656 | 1.656 | 1,038,956 | 1.6591 | 0.00% |
| 2007-01-04 | 0 | 4.820 | 4.820 | 4.850 | 4.810 | 4.900 | 413,000 | 1,995,940 | 4.8328 | 1.656 | 1.656 | 1.667 | 1.653 | 1.684 | 1,201,929 | 1.6606 | -0.62% |
| 2007-01-03 | 0 | 4.850 | 4.850 | - | 4.690 | 4.850 | 471,000 | 2,219,070 | 4.7114 | 1.667 | 1.667 | - | 1.612 | 1.667 | 1,370,723 | 1.6189 | 3.41% |
| 2007-01-02 | 0 | 4.690 | 4.650 | 4.690 | 4.530 | 4.700 | 214,000 | 992,990 | 4.6401 | 1.612 | 1.598 | 1.612 | 1.557 | 1.615 | 622,791 | 1.5944 | 4.22% |
| 2006-12-29 | 0 | 4.500 | 4.500 | 4.700 | 4.250 | 4.750 | 261,000 | 1,154,410 | 4.4230 | 1.546 | 1.546 | 1.615 | 1.460 | 1.632 | 759,573 | 1.5198 | 4.90% |
| 2006-12-28 | 0 | 4.290 | 4.260 | 4.330 | 4.290 | 4.330 | 79,000 | 341,870 | 4.3275 | 1.474 | 1.464 | 1.488 | 1.474 | 1.488 | 229,909 | 1.4870 | 2.14% |
| 2006-12-27 | 0 | 4.200 | 3.600 | 4.200 | 4.200 | 4.200 | 4,578,000 | 18,356,000 | 4.0096 | 1.443 | 1.237 | 1.443 | 1.443 | 1.443 | 13,323,082 | 1.3778 | 0.00% |
| 2006-12-22 | 0 | 4.200 | 4.200 | 4.300 | 4.200 | 4.200 | 75,000 | 315,000 | 4.2000 | 1.443 | 1.443 | 1.478 | 1.443 | 1.443 | 218,268 | 1.4432 | -2.10% |
| 2006-12-21 | 0 | 4.290 | 4.220 | 4.290 | 4.290 | 4.290 | 20,000 | 85,800 | 4.2900 | 1.474 | 1.450 | 1.474 | 1.474 | 1.474 | 58,205 | 1.4741 | -0.23% |
| 2006-12-20 | 0 | 4.300 | 3.500 | 4.300 | 4.300 | 4.300 | 74,000 | 318,200 | 4.3000 | 1.478 | 1.203 | 1.478 | 1.478 | 1.478 | 215,358 | 1.4775 | 0.23% |
| 2006-12-19 | 0 | 4.290 | 4.100 | 4.290 | 4.280 | 4.300 | 115,500 | 496,365 | 4.2975 | 1.474 | 1.409 | 1.474 | 1.471 | 1.478 | 336,133 | 1.4767 | 0.70% |
| 2006-12-18 | 0 | 4.260 | 4.280 | 4.290 | 4.100 | 4.280 | 100,000 | 426,040 | 4.2604 | 1.464 | 1.471 | 1.474 | 1.409 | 1.471 | 291,024 | 1.4639 | 0.24% |
| 2006-12-15 | 0 | 4.250 | 4.010 | 4.250 | - | - | 0 | 0 | - | 1.460 | 1.378 | 1.460 | - | - | 0 | - | 0.00% |
| 2006-12-14 | 0 | 4.250 | 4.000 | 4.250 | 4.330 | 4.330 | 11,000 | 47,630 | 4.3300 | 1.460 | 1.374 | 1.460 | 1.488 | 1.488 | 32,013 | 1.4878 | -1.85% |
| 2006-12-13 | 0 | 4.330 | 4.130 | 4.330 | 4.330 | 4.330 | 147,000 | 636,510 | 4.3300 | 1.488 | 1.419 | 1.488 | 1.488 | 1.488 | 427,805 | 1.4878 | 0.00% |
| 2006-12-12 | 0 | 4.330 | 4.000 | 4.400 | 4.320 | 4.330 | 261,000 | 1,128,580 | 4.3241 | 1.488 | 1.374 | 1.512 | 1.484 | 1.488 | 759,573 | 1.4858 | 0.70% |
| 2006-12-11 | 0 | 4.300 | 4.000 | 4.300 | 4.300 | 4.300 | 20,000 | 86,000 | 4.3000 | 1.478 | 1.374 | 1.478 | 1.478 | 1.478 | 58,205 | 1.4775 | 1.42% |
| 2006-12-08 | 0 | 4.240 | 4.000 | 4.420 | - | - | 0 | 0 | - | 1.457 | 1.374 | 1.519 | - | - | 0 | - | 0.00% |
| 2006-12-07 | 0 | 4.240 | 4.000 | 4.240 | 4.240 | 4.240 | 3,000 | 12,720 | 4.2400 | 1.457 | 1.374 | 1.457 | 1.457 | 1.457 | 8,731 | 1.4569 | 0.00% |
| 2006-12-06 | 0 | 4.240 | 4.000 | 4.240 | 4.250 | 4.270 | 202,000 | 859,460 | 4.2548 | 1.457 | 1.374 | 1.457 | 1.460 | 1.467 | 587,869 | 1.4620 | -0.93% |
| 2006-12-05 | 0 | 4.280 | 4.000 | 4.280 | 4.280 | 4.290 | 230,000 | 986,100 | 4.2874 | 1.471 | 1.374 | 1.471 | 1.471 | 1.474 | 669,355 | 1.4732 | -0.47% |
| 2006-12-04 | 0 | 4.300 | 4.000 | 4.300 | 4.310 | 4.320 | 392,000 | 1,691,840 | 4.3159 | 1.478 | 1.374 | 1.478 | 1.481 | 1.484 | 1,140,814 | 1.4830 | -0.46% |
| 2006-12-01 | 0 | 4.320 | 3.640 | 4.320 | 4.320 | 4.320 | 1,000 | 4,320 | 4.3200 | 1.484 | 1.251 | 1.484 | 1.484 | 1.484 | 2,910 | 1.4844 | 0.00% |
| 2006-11-30 | 0 | 4.320 | 3.390 | 4.320 | 4.350 | 4.350 | 9,000 | 39,150 | 4.3500 | 1.484 | 1.165 | 1.484 | 1.495 | 1.495 | 26,192 | 1.4947 | -0.46% |
| 2006-11-29 | 0 | 4.340 | 3.200 | 4.380 | 4.300 | 4.400 | 69,500 | 302,855 | 4.3576 | 1.491 | 1.100 | 1.505 | 1.478 | 1.512 | 202,262 | 1.4973 | -1.59% |
| 2006-11-28 | 0 | 4.410 | 3.500 | 4.410 | 4.390 | 4.410 | 877,000 | 3,860,000 | 4.4014 | 1.515 | 1.203 | 1.515 | 1.508 | 1.515 | 2,552,281 | 1.5124 | 0.00% |
| 2006-11-27 | 0 | 4.410 | 3.710 | 4.410 | 4.400 | 4.410 | 464,000 | 2,046,040 | 4.4096 | 1.515 | 1.275 | 1.515 | 1.512 | 1.515 | 1,350,352 | 1.5152 | 0.00% |
| 2006-11-24 | 0 | 4.410 | 4.410 | 4.420 | 4.400 | 4.410 | 5,000 | 22,010 | 4.4020 | 1.515 | 1.515 | 1.519 | 1.512 | 1.515 | 14,551 | 1.5126 | -0.23% |
| 2006-11-23 | 0 | 4.420 | 3.700 | 4.420 | - | - | 0 | 0 | - | 1.519 | 1.271 | 1.519 | - | - | 0 | - | 0.00% |
| 2006-11-22 | 0 | 4.420 | 4.410 | 4.420 | 4.400 | 4.420 | 61,000 | 269,100 | 4.4115 | 1.519 | 1.515 | 1.519 | 1.512 | 1.519 | 177,525 | 1.5158 | 0.00% |
| 2006-11-21 | 0 | 4.420 | 4.010 | 4.420 | 4.420 | 4.420 | 405,000 | 1,790,100 | 4.4200 | 1.519 | 1.378 | 1.519 | 1.519 | 1.519 | 1,178,647 | 1.5188 | 0.00% |
| 2006-11-20 | 0 | 4.420 | 4.300 | 4.420 | - | - | 577,000 | 2,550,340 | 4.4200 | 1.519 | 1.478 | 1.519 | - | - | 1,679,209 | 1.5188 | 0.00% |
| 2006-11-17 | 0 | 4.420 | 3.780 | 4.420 | 4.420 | 4.420 | 91,000 | 402,220 | 4.4200 | 1.519 | 1.299 | 1.519 | 1.519 | 1.519 | 264,832 | 1.5188 | 0.00% |
| 2006-11-16 | 0 | 4.420 | 3.670 | 4.420 | 4.420 | 4.420 | 67,000 | 296,140 | 4.4200 | 1.519 | 1.261 | 1.519 | 1.519 | 1.519 | 194,986 | 1.5188 | 0.00% |
| 2006-11-15 | 0 | 4.420 | 4.010 | 4.420 | - | - | 0 | 0 | - | 1.519 | 1.378 | 1.519 | - | - | 0 | - | 0.00% |
| 2006-11-14 | 0 | 4.420 | 3.510 | 4.480 | 4.420 | 4.420 | 2,000 | 8,840 | 4.4200 | 1.519 | 1.206 | 1.539 | 1.519 | 1.519 | 5,820 | 1.5188 | 0.00% |
| 2006-11-13 | 0 | 4.420 | 3.810 | 4.420 | - | - | 0 | 0 | - | 1.519 | 1.309 | 1.519 | - | - | 0 | - | 0.00% |
| 2006-11-10 | 0 | 4.420 | 4.020 | 4.420 | 4.470 | 4.490 | 22,000 | 98,580 | 4.4809 | 1.519 | 1.381 | 1.519 | 1.536 | 1.543 | 64,025 | 1.5397 | -1.56% |
| 2006-11-09 | 0 | 4.490 | 4.350 | 4.490 | 4.400 | 4.650 | 353,000 | 1,594,520 | 4.5171 | 1.543 | 1.495 | 1.543 | 1.512 | 1.598 | 1,027,315 | 1.5521 | -2.39% |
| 2006-11-08 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.700 | 93,000 | 430,200 | 4.6258 | 1.581 | 1.546 | 1.581 | 1.581 | 1.615 | 270,652 | 1.5895 | -2.13% |
| 2006-11-07 | 0 | 4.700 | 4.650 | 4.750 | 4.700 | 4.750 | 1,391,000 | 6,538,050 | 4.7003 | 1.615 | 1.598 | 1.632 | 1.615 | 1.632 | 4,048,145 | 1.6151 | -1.05% |
| 2006-11-06 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.800 | 2,533,000 | 12,032,000 | 4.7501 | 1.632 | 1.632 | 1.649 | 1.632 | 1.649 | 7,371,640 | 1.6322 | 0.00% |
| 2006-11-03 | 0 | 4.750 | 4.590 | 4.750 | 4.740 | 4.850 | 3,268,000 | 15,535,840 | 4.7539 | 1.632 | 1.577 | 1.632 | 1.629 | 1.667 | 9,510,666 | 1.6335 | -1.04% |
| 2006-11-02 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.800 | 118,000 | 562,790 | 4.7694 | 1.649 | 1.632 | 1.649 | 1.632 | 1.649 | 343,408 | 1.6388 | 1.05% |
| 2006-11-01 | 0 | 4.750 | 4.750 | - | 4.560 | 4.800 | 626,000 | 2,916,800 | 4.6594 | 1.632 | 1.632 | - | 1.567 | 1.649 | 1,821,811 | 1.6010 | -1.04% |
| 2006-10-31 | 0 | 4.800 | 4.260 | 4.800 | 4.800 | 4.800 | 87,000 | 417,600 | 4.8000 | 1.649 | 1.464 | 1.649 | 1.649 | 1.649 | 253,191 | 1.6493 | 0.00% |
| 2006-10-27 | 0 | 4.800 | 4.800 | 4.900 | 4.800 | 4.800 | 48,000 | 230,400 | 4.8000 | 1.649 | 1.649 | 1.684 | 1.649 | 1.649 | 139,692 | 1.6493 | -0.41% |
| 2006-10-26 | 0 | 4.820 | 4.810 | 4.850 | 4.800 | 4.820 | 387,000 | 1,860,750 | 4.8081 | 1.656 | 1.653 | 1.667 | 1.649 | 1.656 | 1,126,263 | 1.6521 | 0.21% |
| 2006-10-25 | 0 | 4.810 | 4.810 | 5.000 | 4.800 | 4.860 | 758,000 | 3,650,360 | 4.8158 | 1.653 | 1.653 | 1.718 | 1.649 | 1.670 | 2,205,962 | 1.6548 | 0.21% |
| 2006-10-24 | 0 | 4.800 | 4.790 | 4.800 | 4.800 | 4.830 | 149,000 | 716,674 | 4.8099 | 1.649 | 1.646 | 1.649 | 1.649 | 1.660 | 433,626 | 1.6527 | -0.41% |
| 2006-10-23 | 0 | 4.820 | 4.800 | 5.000 | 4.750 | 4.830 | 48,000 | 229,570 | 4.7827 | 1.656 | 1.649 | 1.718 | 1.632 | 1.660 | 139,692 | 1.6434 | 1.47% |
| 2006-10-20 | 0 | 4.750 | 4.710 | 4.860 | - | - | 0 | 0 | - | 1.632 | 1.618 | 1.670 | - | - | 0 | - | 0.00% |
| 2006-10-19 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.760 | 2,342,000 | 11,130,700 | 4.7526 | 1.632 | 1.632 | 1.649 | 1.632 | 1.636 | 6,815,784 | 1.6331 | -1.04% |
| 2006-10-18 | 0 | 4.800 | 4.800 | 4.820 | 4.680 | 4.800 | 288,000 | 1,361,090 | 4.7260 | 1.649 | 1.649 | 1.656 | 1.608 | 1.649 | 838,149 | 1.6239 | 2.13% |
| 2006-10-17 | 0 | 4.700 | 4.690 | 4.700 | 4.650 | 4.700 | 548,000 | 2,560,320 | 4.6721 | 1.615 | 1.612 | 1.615 | 1.598 | 1.615 | 1,594,812 | 1.6054 | 1.95% |
| 2006-10-16 | 0 | 4.610 | 4.610 | 4.700 | 4.550 | 4.650 | 843,000 | 3,863,190 | 4.5827 | 1.584 | 1.584 | 1.615 | 1.563 | 1.598 | 2,453,333 | 1.5747 | -0.43% |
| 2006-10-13 | 0 | 4.630 | 4.620 | 4.630 | 4.620 | 4.720 | 1,758,000 | 8,148,150 | 4.6349 | 1.591 | 1.587 | 1.591 | 1.587 | 1.622 | 5,116,203 | 1.5926 | -2.11% |
| 2006-10-12 | 0 | 4.730 | 4.720 | - | 4.660 | 4.730 | 1,802,000 | 8,491,800 | 4.7124 | 1.625 | 1.622 | - | 1.601 | 1.625 | 5,244,254 | 1.6193 | 1.07% |
| 2006-10-11 | 0 | 4.680 | 4.680 | 4.700 | 4.660 | 4.680 | 1,802,855 | 8,435,893 | 4.6792 | 1.608 | 1.608 | 1.615 | 1.601 | 1.608 | 5,246,742 | 1.6078 | 0.00% |
| 2006-10-10 | 0 | 4.680 | 4.680 | 4.690 | 4.660 | 4.710 | 556,000 | 2,603,760 | 4.6830 | 1.608 | 1.608 | 1.612 | 1.601 | 1.618 | 1,618,094 | 1.6092 | 0.00% |
| 2006-10-09 | 0 | 4.680 | 4.670 | 4.680 | 4.660 | 4.700 | 248,000 | 1,160,640 | 4.6800 | 1.608 | 1.605 | 1.608 | 1.601 | 1.615 | 721,740 | 1.6081 | -0.43% |
| 2006-10-06 | 0 | 4.700 | 4.680 | 4.710 | 4.700 | 4.720 | 1,329,000 | 6,258,790 | 4.7094 | 1.615 | 1.608 | 1.618 | 1.615 | 1.622 | 3,867,710 | 1.6182 | -0.21% |
| 2006-10-05 | 0 | 4.710 | 4.710 | 4.720 | 4.710 | 4.720 | 1,312,000 | 6,189,210 | 4.7174 | 1.618 | 1.618 | 1.622 | 1.618 | 1.622 | 3,818,236 | 1.6210 | 0.00% |
| 2006-10-04 | 0 | 4.710 | 4.710 | 4.850 | 4.700 | 4.770 | 1,690,000 | 7,991,000 | 4.7284 | 1.618 | 1.618 | 1.667 | 1.615 | 1.639 | 4,918,307 | 1.6247 | -2.69% |
| 2006-10-03 | 0 | 4.840 | 4.810 | 4.870 | 4.750 | 4.880 | 2,841,000 | 13,664,660 | 4.8098 | 1.663 | 1.653 | 1.673 | 1.632 | 1.677 | 8,267,994 | 1.6527 | 1.68% |
| 2006-09-29 | 0 | 4.760 | 4.760 | - | 4.680 | 4.760 | 923,000 | 4,372,040 | 4.7368 | 1.636 | 1.636 | - | 1.608 | 1.636 | 2,686,152 | 1.6276 | 0.42% |
| 2006-09-28 | 0 | 4.740 | 4.500 | 4.740 | - | - | 0 | 0 | - | 1.629 | 1.546 | 1.629 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 4.740 | 4.500 | 4.740 | 4.500 | 4.740 | 144,000 | 676,050 | 4.6948 | 1.629 | 1.546 | 1.629 | 1.546 | 1.629 | 419,075 | 1.6132 | 0.85% |
| 2006-09-26 | 0 | 4.700 | 4.500 | 4.700 | 4.700 | 4.750 | 50,000 | 236,500 | 4.7300 | 1.615 | 1.546 | 1.615 | 1.615 | 1.632 | 145,512 | 1.6253 | -1.05% |
| 2006-09-25 | 0 | 4.750 | 4.740 | 4.750 | 4.750 | 4.750 | 410,000 | 1,947,500 | 4.7500 | 1.632 | 1.629 | 1.632 | 1.632 | 1.632 | 1,193,199 | 1.6322 | 0.00% |
| 2006-09-22 | 0 | 4.750 | 4.650 | 4.750 | 4.650 | 4.870 | 682,000 | 3,214,590 | 4.7135 | 1.632 | 1.598 | 1.632 | 1.598 | 1.673 | 1,984,784 | 1.6196 | -2.46% |
| 2006-09-21 | 0 | 4.870 | 4.860 | 4.870 | 4.870 | 4.880 | 854,000 | 4,161,100 | 4.8725 | 1.673 | 1.670 | 1.673 | 1.673 | 1.677 | 2,485,345 | 1.6743 | -0.20% |
| 2006-09-20 | 0 | 4.880 | 4.860 | 4.900 | 4.870 | 4.950 | 586,000 | 2,861,020 | 4.8823 | 1.677 | 1.670 | 1.684 | 1.673 | 1.701 | 1,705,401 | 1.6776 | -2.01% |
| 2006-09-19 | 0 | 4.980 | 4.950 | 4.980 | 4.980 | 5.000 | 283,000 | 1,412,400 | 4.9908 | 1.711 | 1.701 | 1.711 | 1.711 | 1.718 | 823,598 | 1.7149 | -0.40% |
| 2006-09-18 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 531,000 | 2,655,000 | 5.0000 | 1.718 | 1.684 | 1.718 | 1.718 | 1.718 | 1,545,338 | 1.7181 | 0.00% |
| 2006-09-15 | 0 | 5.000 | 5.000 | 5.050 | 4.880 | 5.000 | 784,000 | 3,882,750 | 4.9525 | 1.718 | 1.718 | 1.735 | 1.677 | 1.718 | 2,281,629 | 1.7017 | 0.60% |
| 2006-09-14 | 0 | 4.970 | 4.970 | 5.000 | 4.970 | 5.000 | 290,000 | 1,443,230 | 4.9767 | 1.708 | 1.708 | 1.718 | 1.708 | 1.718 | 843,970 | 1.7100 | -0.60% |
| 2006-09-13 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.000 | 358,000 | 1,790,000 | 5.0000 | 1.718 | 1.701 | 1.718 | 1.718 | 1.718 | 1,041,866 | 1.7181 | 0.00% |
| 2006-09-12 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 105,000 | 525,400 | 5.0038 | 1.718 | 1.718 | 1.752 | 1.718 | 1.752 | 305,575 | 1.7194 | -2.91% |
| 2006-09-11 | 0 | 5.150 | 5.000 | 5.150 | 5.100 | 5.150 | 167,000 | 855,980 | 5.1256 | 1.770 | 1.718 | 1.770 | 1.752 | 1.770 | 486,010 | 1.7612 | 1.38% |
| 2006-09-08 | 0 | 5.080 | 5.000 | 5.080 | - | - | 0 | 0 | - | 1.746 | 1.718 | 1.746 | - | - | 0 | - | -0.39% |
| 2006-09-07 | 0 | 5.100 | 5.100 | 5.130 | 5.070 | 5.100 | 6,410,000 | 32,677,200 | 5.0978 | 1.752 | 1.752 | 1.763 | 1.742 | 1.752 | 18,654,642 | 1.7517 | 0.99% |
| 2006-09-06 | 0 | 5.050 | 5.050 | 5.080 | 5.050 | 5.100 | 500,000 | 2,530,180 | 5.0604 | 1.735 | 1.735 | 1.746 | 1.735 | 1.752 | 1,455,120 | 1.7388 | -0.59% |
| 2006-09-05 | 0 | 5.080 | 5.060 | 5.100 | 5.060 | 5.150 | 825,000 | 4,241,400 | 5.1411 | 1.746 | 1.739 | 1.752 | 1.739 | 1.770 | 2,400,949 | 1.7666 | -1.36% |
| 2006-09-04 | 0 | 5.150 | 5.110 | 5.150 | 5.150 | 5.150 | 372,000 | 1,915,800 | 5.1500 | 1.770 | 1.756 | 1.770 | 1.770 | 1.770 | 1,082,610 | 1.7696 | 0.00% |
| 2006-09-01 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 14,000 | 71,560 | 5.1114 | 1.770 | 1.752 | 1.770 | 1.752 | 1.770 | 40,743 | 1.7564 | 0.98% |
| 2006-08-31 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.150 | 122,000 | 623,750 | 5.1127 | 1.752 | 1.752 | 1.770 | 1.752 | 1.770 | 355,049 | 1.7568 | -0.97% |
| 2006-08-30 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.150 | 2,000 | 10,300 | 5.1500 | 1.770 | 1.752 | 1.770 | 1.770 | 1.770 | 5,820 | 1.7696 | 0.92% |
| 2006-08-29 | 0 | 5.200 | 5.050 | 5.200 | - | - | 3,000 | 15,600 | 5.2000 | 1.753 | 1.703 | 1.753 | - | - | 8,897 | 1.7535 | 0.00% |
| 2006-08-28 | 0 | 5.200 | 5.050 | 5.200 | 5.200 | 5.200 | 9,000 | 46,800 | 5.2000 | 1.753 | 1.703 | 1.753 | 1.753 | 1.753 | 26,690 | 1.7535 | -0.19% |
| 2006-08-25 | 0 | 5.210 | 5.150 | 5.210 | 5.210 | 5.220 | 14,000 | 73,020 | 5.2157 | 1.757 | 1.737 | 1.757 | 1.757 | 1.760 | 41,518 | 1.7588 | 0.00% |
| 2006-08-24 | 0 | 5.210 | 5.100 | 5.210 | 5.090 | 5.230 | 350,000 | 1,810,150 | 5.1719 | 1.757 | 1.720 | 1.757 | 1.716 | 1.764 | 1,037,946 | 1.7440 | 2.16% |
| 2006-08-23 | 0 | 5.100 | 5.100 | 5.110 | 5.100 | 5.150 | 1,176,000 | 6,010,570 | 5.1110 | 1.720 | 1.720 | 1.723 | 1.720 | 1.737 | 3,487,498 | 1.7235 | -0.97% |
| 2006-08-22 | 0 | 5.150 | 5.150 | 5.170 | 5.090 | 5.200 | 1,317,000 | 6,800,760 | 5.1638 | 1.737 | 1.737 | 1.743 | 1.716 | 1.753 | 3,905,642 | 1.7413 | 1.78% |
| 2006-08-21 | 0 | 5.060 | 5.090 | 5.100 | 5.020 | 5.300 | 615,000 | 3,162,580 | 5.1424 | 1.706 | 1.716 | 1.720 | 1.693 | 1.787 | 1,823,819 | 1.7340 | -4.53% |
| 2006-08-18 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 1,224,000 | 6,534,400 | 5.3386 | 1.787 | 1.787 | 1.804 | 1.787 | 1.821 | 3,629,845 | 1.8002 | -0.93% |
| 2006-08-17 | 0 | 5.350 | 5.300 | 5.350 | 5.000 | 5.550 | 740,000 | 3,878,679 | 5.2415 | 1.804 | 1.787 | 1.804 | 1.686 | 1.871 | 2,194,514 | 1.7674 | -2.37% |
| 2006-08-16 | 0 | 5.480 | 5.420 | 5.550 | 5.430 | 5.850 | 1,192,000 | 6,909,515 | 5.7966 | 1.848 | 1.828 | 1.871 | 1.831 | 1.973 | 3,534,947 | 1.9546 | -5.84% |
| 2006-08-15 | 0 | 5.820 | 5.800 | 5.820 | 5.800 | 5.820 | 263,000 | 1,528,340 | 5.8112 | 1.963 | 1.956 | 1.963 | 1.956 | 1.963 | 779,942 | 1.9596 | 0.17% |
| 2006-08-14 | 0 | 5.810 | 5.810 | 5.850 | 5.810 | 5.810 | 34,000 | 197,540 | 5.8100 | 1.959 | 1.959 | 1.973 | 1.959 | 1.959 | 100,829 | 1.9592 | 0.17% |
| 2006-08-11 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 601,000 | 3,486,180 | 5.8006 | 1.956 | 1.956 | 1.973 | 1.956 | 1.973 | 1,782,301 | 1.9560 | -0.34% |
| 2006-08-10 | 0 | 5.820 | 5.820 | 5.850 | 5.820 | 5.850 | 272,000 | 1,558,705 | 5.7305 | 1.963 | 1.963 | 1.973 | 1.963 | 1.973 | 806,632 | 1.9324 | -0.51% |
| 2006-08-09 | 0 | 5.850 | 5.840 | 5.850 | 5.840 | 5.850 | 756,000 | 4,422,590 | 5.8500 | 1.973 | 1.969 | 1.973 | 1.969 | 1.973 | 2,241,963 | 1.9726 | 0.17% |
| 2006-08-08 | 0 | 5.840 | 5.810 | 5.850 | 5.840 | 5.850 | 31,000 | 181,100 | 5.8419 | 1.969 | 1.959 | 1.973 | 1.969 | 1.973 | 91,932 | 1.9699 | 0.00% |
| 2006-08-07 | 0 | 5.840 | 5.800 | 5.840 | 5.840 | 5.850 | 58,000 | 339,240 | 5.8490 | 1.969 | 1.956 | 1.969 | 1.969 | 1.973 | 172,002 | 1.9723 | -0.17% |
| 2006-08-04 | 0 | 5.850 | 5.800 | 5.850 | 5.770 | 5.850 | 1,038,000 | 6,020,400 | 5.8000 | 1.973 | 1.956 | 1.973 | 1.946 | 1.973 | 3,078,251 | 1.9558 | 0.86% |
| 2006-08-03 | 0 | 5.800 | 5.700 | 5.850 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 1.956 | 1.922 | 1.973 | 1.956 | 1.956 | 29,656 | 1.9558 | 0.00% |
| 2006-08-02 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 2,034,000 | 11,723,830 | 5.7639 | 1.956 | 1.922 | 1.956 | 1.922 | 1.956 | 6,031,948 | 1.9436 | 1.93% |
| 2006-08-01 | 0 | 5.690 | 5.690 | 5.700 | 5.670 | 5.700 | 754,000 | 4,291,180 | 5.6912 | 1.919 | 1.919 | 1.922 | 1.912 | 1.922 | 2,236,032 | 1.9191 | 0.00% |
| 2006-07-31 | 0 | 5.690 | 5.600 | 5.690 | 5.700 | 5.700 | 80,000 | 456,000 | 5.7000 | 1.919 | 1.888 | 1.919 | 1.922 | 1.922 | 237,245 | 1.9221 | -0.18% |
| 2006-07-28 | 0 | 5.700 | 5.650 | 5.700 | 5.640 | 5.700 | 1,208,000 | 6,874,320 | 5.6907 | 1.922 | 1.905 | 1.922 | 1.902 | 1.922 | 3,582,396 | 1.9189 | 0.71% |
| 2006-07-27 | 0 | 5.660 | 5.630 | 5.690 | 5.660 | 5.680 | 182,000 | 1,032,860 | 5.6751 | 1.909 | 1.898 | 1.919 | 1.909 | 1.915 | 539,732 | 1.9137 | 0.53% |
| 2006-07-26 | 0 | 5.630 | 5.500 | 5.630 | 5.680 | 5.680 | 4,000 | 22,720 | 5.6800 | 1.898 | 1.855 | 1.898 | 1.915 | 1.915 | 11,862 | 1.9153 | -1.05% |
| 2006-07-25 | 0 | 5.690 | 5.550 | 5.690 | - | - | 0 | 0 | - | 1.919 | 1.871 | 1.919 | - | - | 0 | - | -0.18% |
| 2006-07-24 | 0 | 5.700 | 5.500 | 5.700 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 1.922 | 1.855 | 1.922 | 1.922 | 1.922 | 29,656 | 1.9221 | 0.88% |
| 2006-07-21 | 0 | 5.650 | 5.550 | 5.700 | 5.650 | 5.700 | 792,000 | 4,511,900 | 5.6968 | 1.905 | 1.871 | 1.922 | 1.905 | 1.922 | 2,348,723 | 1.9210 | 1.80% |
| 2006-07-20 | 0 | 5.550 | 5.500 | 5.650 | 5.550 | 5.550 | 364,000 | 2,020,200 | 5.5500 | 1.871 | 1.855 | 1.905 | 1.871 | 1.871 | 1,079,464 | 1.8715 | 0.00% |
| 2006-07-19 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.700 | 6,000 | 34,050 | 5.6750 | 1.871 | 1.855 | 1.871 | 1.871 | 1.922 | 17,793 | 1.9136 | 1.83% |
| 2006-07-18 | 0 | 5.450 | 5.200 | 5.650 | - | - | 0 | 0 | - | 1.838 | 1.753 | 1.905 | - | - | 0 | - | 0.00% |
| 2006-07-17 | 0 | 5.450 | 5.300 | 5.600 | - | - | 42,000 | 230,580 | 5.4900 | 1.838 | 1.787 | 1.888 | - | - | 124,554 | 1.8513 | 0.00% |
| 2006-07-14 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.600 | 302,000 | 1,660,050 | 5.4969 | 1.838 | 1.838 | 1.855 | 1.821 | 1.888 | 895,599 | 1.8536 | -3.54% |
| 2006-07-13 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.800 | 140,000 | 794,500 | 5.6750 | 1.905 | 1.905 | 1.922 | 1.888 | 1.956 | 415,178 | 1.9136 | -3.42% |
| 2006-07-12 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.850 | 266,000 | 1,556,100 | 5.8500 | 1.973 | 1.956 | 1.973 | 1.973 | 1.973 | 788,839 | 1.9726 | 0.00% |
| 2006-07-11 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.850 | 27,000 | 157,950 | 5.8500 | 1.973 | 1.956 | 1.973 | 1.973 | 1.973 | 80,070 | 1.9726 | 0.00% |
| 2006-07-10 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.900 | 339,000 | 1,983,650 | 5.8515 | 1.973 | 1.956 | 1.990 | 1.973 | 1.990 | 1,005,325 | 1.9731 | 0.86% |
| 2006-07-07 | 0 | 5.800 | 5.750 | 5.900 | 5.700 | 5.800 | 10,000 | 57,600 | 5.7600 | 1.956 | 1.939 | 1.990 | 1.922 | 1.956 | 29,656 | 1.9423 | 0.00% |
| 2006-07-06 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 1.956 | 1.922 | 1.990 | - | - | 0 | - | 0.00% |
| 2006-07-05 | 0 | 5.800 | 5.700 | 5.900 | - | - | 600 | 3,210 | 5.3500 | 1.956 | 1.922 | 1.990 | - | - | 1,779 | 1.8040 | 0.00% |
| 2006-07-04 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 703,000 | 4,070,050 | 5.7895 | 1.956 | 1.939 | 1.956 | 1.939 | 1.956 | 2,084,788 | 1.9523 | -1.69% |
| 2006-07-03 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.900 | 644,000 | 3,799,600 | 5.9000 | 1.990 | 1.956 | 1.990 | 1.990 | 1.990 | 1,909,820 | 1.9895 | 0.00% |
| 2006-06-30 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.950 | 26,000 | 153,900 | 5.9192 | 1.990 | 1.973 | 1.990 | 1.990 | 2.006 | 77,105 | 1.9960 | 0.00% |
| 2006-06-29 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.900 | 144,000 | 849,600 | 5.9000 | 1.990 | 1.956 | 1.990 | 1.990 | 1.990 | 427,041 | 1.9895 | 0.85% |
| 2006-06-28 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 396,447 | 2,334,648 | 5.8889 | 1.973 | 1.956 | 1.973 | 1.973 | 1.990 | 1,175,687 | 1.9858 | -0.85% |
| 2006-06-27 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.950 | 360,000 | 2,124,100 | 5.9003 | 1.990 | 1.956 | 1.990 | 1.990 | 2.006 | 1,067,601 | 1.9896 | 0.00% |
| 2006-06-26 | 0 | 5.900 | 5.800 | 5.900 | 5.850 | 5.900 | 299,000 | 1,763,550 | 5.8982 | 1.990 | 1.956 | 1.990 | 1.973 | 1.990 | 886,702 | 1.9889 | 0.00% |
| 2006-06-23 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 150,000 | 885,000 | 5.9000 | 1.990 | 1.973 | 1.990 | 1.990 | 1.990 | 444,834 | 1.9895 | 0.00% |
| 2006-06-22 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 396,000 | 2,336,400 | 5.9000 | 1.990 | 1.973 | 1.990 | 1.990 | 1.990 | 1,174,362 | 1.9895 | 0.85% |
| 2006-06-21 | 0 | 5.850 | 5.800 | 5.950 | 5.850 | 6.050 | 311,000 | 1,851,300 | 5.9527 | 1.973 | 1.956 | 2.006 | 1.973 | 2.040 | 922,289 | 2.0073 | -1.68% |
| 2006-06-20 | 0 | 5.950 | 5.800 | 5.950 | 5.900 | 6.000 | 70,000 | 416,300 | 5.9471 | 2.006 | 1.956 | 2.006 | 1.990 | 2.023 | 207,589 | 2.0054 | 0.00% |
| 2006-06-19 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 6.000 | 220,000 | 1,309,750 | 5.9534 | 2.006 | 1.990 | 2.023 | 1.990 | 2.023 | 652,423 | 2.0075 | 0.85% |
| 2006-06-16 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 6.000 | 282,000 | 1,676,050 | 5.9434 | 1.990 | 1.990 | 2.006 | 1.956 | 2.023 | 836,288 | 2.0042 | 2.61% |
| 2006-06-15 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.750 | 417,000 | 2,394,900 | 5.7432 | 1.939 | 1.922 | 1.939 | 1.905 | 1.939 | 1,236,638 | 1.9366 | 0.00% |
| 2006-06-14 | 0 | 5.750 | 5.750 | 5.800 | 5.600 | 5.900 | 222,145 | 1,288,612 | 5.8008 | 1.939 | 1.939 | 1.956 | 1.888 | 1.990 | 658,784 | 1.9560 | -0.86% |
| 2006-06-13 | 0 | 5.800 | 5.800 | 5.850 | 5.600 | 5.800 | 377,000 | 2,143,050 | 5.6845 | 1.956 | 1.956 | 1.973 | 1.888 | 1.956 | 1,118,016 | 1.9168 | -0.85% |
| 2006-06-12 | 0 | 5.850 | 5.650 | 5.850 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 1.973 | 1.905 | 1.973 | 1.973 | 1.973 | 29,656 | 1.9726 | 1.74% |
| 2006-06-09 | 0 | 5.750 | 5.750 | 5.800 | 5.550 | 5.800 | 416,145 | 2,357,748 | 5.6657 | 1.939 | 1.939 | 1.956 | 1.871 | 1.956 | 1,234,103 | 1.9105 | 3.60% |
| 2006-06-08 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.650 | 546,000 | 3,049,950 | 5.5860 | 1.871 | 1.871 | 1.888 | 1.871 | 1.905 | 1,619,196 | 1.8836 | -1.77% |
| 2006-06-07 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 6.000 | 1,450,000 | 8,346,150 | 5.7560 | 1.905 | 1.905 | 1.922 | 1.888 | 2.023 | 4,300,062 | 1.9409 | 0.00% |
| 2006-06-06 | 0 | 5.650 | 5.650 | 5.800 | 5.650 | 5.650 | 38,000 | 214,700 | 5.6500 | 1.905 | 1.905 | 1.956 | 1.905 | 1.905 | 112,691 | 1.9052 | -0.88% |
| 2006-06-05 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 1,052,000 | 6,033,050 | 5.7348 | 1.922 | 1.922 | 1.939 | 1.922 | 1.956 | 3,119,769 | 1.9338 | -1.72% |
| 2006-06-02 | 0 | 5.800 | 5.550 | 5.800 | 5.900 | 5.900 | 151,000 | 890,900 | 5.9000 | 1.956 | 1.871 | 1.956 | 1.990 | 1.990 | 447,800 | 1.9895 | -1.69% |
| 2006-06-01 | 0 | 5.900 | 5.550 | 5.900 | - | - | 0 | 0 | - | 1.990 | 1.871 | 1.990 | - | - | 0 | - | 0.00% |
| 2006-05-30 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 21,000 | 124,900 | 5.9476 | 1.990 | 1.990 | 2.006 | 1.990 | 2.006 | 62,277 | 2.0056 | -1.67% |
| 2006-05-29 | 0 | 6.000 | 5.850 | 6.050 | 5.850 | 6.050 | 105,000 | 628,750 | 5.9881 | 2.023 | 1.973 | 2.040 | 1.973 | 2.040 | 311,384 | 2.0192 | 0.00% |
| 2006-05-26 | 0 | 6.000 | 5.950 | 6.050 | 5.900 | 6.050 | 142,000 | 851,150 | 5.9940 | 2.023 | 2.006 | 2.040 | 1.990 | 2.040 | 421,109 | 2.0212 | 0.84% |
| 2006-05-25 | 0 | 5.950 | 5.750 | 5.950 | 5.500 | 6.000 | 40,000 | 228,950 | 5.7238 | 2.006 | 1.939 | 2.006 | 1.855 | 2.023 | 118,622 | 1.9301 | 6.25% |
| 2006-05-24 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.650 | 1,239,000 | 6,918,950 | 5.5843 | 1.888 | 1.871 | 1.888 | 1.871 | 1.905 | 3,674,328 | 1.8831 | 2.75% |
| 2006-05-23 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.700 | 1,013,000 | 5,557,450 | 5.4861 | 1.838 | 1.838 | 1.855 | 1.838 | 1.922 | 3,004,112 | 1.8499 | -5.22% |
| 2006-05-22 | 0 | 5.750 | 5.700 | 5.750 | 5.550 | 5.950 | 625,000 | 3,481,400 | 5.5702 | 1.939 | 1.922 | 1.939 | 1.871 | 2.006 | 1,853,475 | 1.8783 | -3.36% |
| 2006-05-19 | 0 | 5.950 | 5.850 | 6.000 | 5.750 | 5.950 | 43,000 | 254,150 | 5.9105 | 2.006 | 1.973 | 2.023 | 1.939 | 2.006 | 127,519 | 1.9930 | 3.48% |
| 2006-05-18 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.750 | 65,000 | 373,750 | 5.7500 | 1.939 | 1.922 | 1.939 | 1.939 | 1.939 | 192,761 | 1.9389 | -0.86% |
| 2006-05-17 | 0 | 5.800 | 5.650 | 5.900 | 5.800 | 5.900 | 94,000 | 548,600 | 5.8362 | 1.956 | 1.905 | 1.990 | 1.956 | 1.990 | 278,763 | 1.9680 | -2.52% |
| 2006-05-16 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 145,000 | 852,300 | 5.8779 | 2.006 | 1.973 | 2.006 | 1.973 | 2.006 | 430,006 | 1.9821 | -0.83% |
| 2006-05-15 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.050 | 2,053,000 | 12,306,200 | 5.9943 | 2.023 | 2.006 | 2.023 | 2.006 | 2.040 | 6,088,294 | 2.0213 | -0.83% |
| 2006-05-12 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 120,000 | 726,000 | 6.0500 | 2.040 | 2.023 | 2.040 | 2.040 | 2.040 | 355,867 | 2.0401 | 0.00% |
| 2006-05-11 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.300 | 338,000 | 2,060,350 | 6.0957 | 2.040 | 2.040 | 2.057 | 2.040 | 2.124 | 1,002,359 | 2.0555 | -4.72% |
| 2006-05-10 | 0 | 6.350 | 6.200 | 6.350 | 6.350 | 6.350 | 3,000 | 19,050 | 6.3500 | 2.141 | 2.091 | 2.141 | 2.141 | 2.141 | 8,897 | 2.1412 | -0.78% |
| 2006-05-09 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.450 | 356,000 | 2,275,800 | 6.3927 | 2.158 | 2.141 | 2.158 | 2.141 | 2.175 | 1,055,739 | 2.1556 | 0.79% |
| 2006-05-08 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.450 | 234,000 | 1,496,150 | 6.3938 | 2.141 | 2.141 | 2.158 | 2.141 | 2.175 | 693,941 | 2.1560 | -1.55% |
| 2006-05-04 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.450 | 169,000 | 1,085,800 | 6.4249 | 2.175 | 2.158 | 2.175 | 2.158 | 2.175 | 501,180 | 2.1665 | 0.78% |
| 2006-05-03 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 101,000 | 647,100 | 6.4069 | 2.158 | 2.141 | 2.158 | 2.158 | 2.175 | 299,522 | 2.1604 | 0.00% |
| 2006-05-02 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.450 | 515,000 | 3,296,050 | 6.4001 | 2.158 | 2.141 | 2.158 | 2.141 | 2.175 | 1,527,263 | 2.1581 | 0.00% |
| 2006-04-28 | 0 | 6.400 | 6.350 | 6.400 | 6.000 | 6.450 | 331,000 | 2,072,250 | 6.2606 | 2.158 | 2.141 | 2.158 | 2.023 | 2.175 | 981,600 | 2.1111 | 0.00% |
| 2006-04-27 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.500 | 36,000 | 231,900 | 6.4417 | 2.158 | 2.124 | 2.158 | 2.158 | 2.192 | 106,760 | 2.1722 | -2.29% |
| 2006-04-26 | 0 | 6.550 | 6.300 | 6.600 | 5.850 | 6.600 | 1,288,000 | 8,066,150 | 6.2625 | 2.209 | 2.124 | 2.226 | 1.973 | 2.226 | 3,819,641 | 2.1118 | 14.91% |
| 2006-04-25 | 0 | 5.700 | 5.700 | 5.800 | 5.650 | 6.200 | 2,907,000 | 16,680,500 | 5.7380 | 1.922 | 1.922 | 1.956 | 1.905 | 2.091 | 8,620,882 | 1.9349 | -9.52% |
| 2006-04-24 | 0 | 6.300 | 6.300 | 6.450 | 6.200 | 6.900 | 2,077,000 | 13,871,700 | 6.6787 | 2.124 | 2.124 | 2.175 | 2.091 | 2.327 | 6,159,468 | 2.2521 | -5.26% |
| 2006-04-21 | 0 | 6.650 | 6.600 | 6.650 | 6.500 | 6.700 | 3,236,000 | 21,568,650 | 6.6652 | 2.242 | 2.226 | 2.242 | 2.192 | 2.259 | 9,596,551 | 2.2475 | 3.10% |
| 2006-04-20 | 0 | 6.450 | 6.350 | 6.450 | 6.150 | 6.450 | 247,000 | 1,570,550 | 6.3585 | 2.175 | 2.141 | 2.175 | 2.074 | 2.175 | 732,493 | 2.1441 | 4.88% |
| 2006-04-19 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.200 | 65,000 | 399,650 | 6.1485 | 2.074 | 2.057 | 2.091 | 2.057 | 2.091 | 192,761 | 2.0733 | -3.15% |
| 2006-04-18 | 0 | 6.350 | 6.200 | 6.350 | 6.200 | 6.500 | 464,000 | 2,949,100 | 6.3558 | 2.141 | 2.091 | 2.141 | 2.091 | 2.192 | 1,376,020 | 2.1432 | -3.79% |
| 2006-04-13 | 0 | 6.600 | 6.600 | 6.700 | 6.500 | 6.600 | 14,000 | 91,800 | 6.5571 | 2.226 | 2.226 | 2.259 | 2.192 | 2.226 | 41,518 | 2.2111 | 0.24% |
| 2006-04-12 | 0 | 6.700 | 6.650 | 6.750 | 6.600 | 6.700 | 517,000 | 3,448,400 | 6.6700 | 2.220 | 2.204 | 2.237 | 2.187 | 2.220 | 1,560,112 | 2.2104 | -0.74% |
| 2006-04-11 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 692,000 | 4,670,950 | 6.7499 | 2.237 | 2.237 | 2.253 | 2.220 | 2.253 | 2,088,197 | 2.2368 | -1.46% |
| 2006-04-10 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 122,000 | 840,250 | 6.8873 | 2.270 | 2.270 | 2.287 | 2.270 | 2.303 | 368,150 | 2.2824 | -0.72% |
| 2006-04-07 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.950 | 177,000 | 1,222,800 | 6.9085 | 2.287 | 2.287 | 2.303 | 2.253 | 2.303 | 534,120 | 2.2894 | 0.73% |
| 2006-04-06 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 7.050 | 574,000 | 3,971,800 | 6.9195 | 2.270 | 2.270 | 2.303 | 2.270 | 2.336 | 1,732,117 | 2.2930 | 0.74% |
| 2006-04-04 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 903,000 | 6,131,150 | 6.7898 | 2.253 | 2.237 | 2.253 | 2.237 | 2.253 | 2,724,915 | 2.2500 | 0.74% |
| 2006-04-03 | 0 | 6.750 | 6.750 | 6.850 | 6.400 | 7.000 | 1,384,000 | 9,174,340 | 6.6289 | 2.237 | 2.237 | 2.270 | 2.121 | 2.320 | 4,176,393 | 2.1967 | 5.47% |
| 2006-03-31 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.500 | 1,899,000 | 11,587,765 | 6.1020 | 2.121 | 2.104 | 2.121 | 2.121 | 2.154 | 5,730,470 | 2.0221 | 1.59% |
| 2006-03-30 | 0 | 6.300 | 6.200 | 6.300 | 6.000 | 6.300 | 569,000 | 3,453,100 | 6.0687 | 2.088 | 2.055 | 2.088 | 1.988 | 2.088 | 1,717,029 | 2.0111 | 6.78% |
| 2006-03-29 | 0 | 5.900 | 5.900 | 6.000 | 5.800 | 6.000 | 740,000 | 4,369,450 | 5.9047 | 1.955 | 1.955 | 1.988 | 1.922 | 1.988 | 2,233,043 | 1.9567 | 0.00% |
| 2006-03-28 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 228,000 | 1,344,550 | 5.8971 | 1.955 | 1.939 | 1.955 | 1.939 | 1.972 | 688,019 | 1.9542 | 0.85% |
| 2006-03-27 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.950 | 198,000 | 1,156,700 | 5.8419 | 1.939 | 1.939 | 1.955 | 1.922 | 1.972 | 597,490 | 1.9359 | -0.85% |
| 2006-03-24 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.000 | 393,000 | 2,338,050 | 5.9492 | 1.955 | 1.955 | 1.988 | 1.955 | 1.988 | 1,185,927 | 1.9715 | 0.00% |
| 2006-03-23 | 0 | 5.900 | 5.800 | 5.950 | 5.700 | 5.900 | 144,000 | 836,150 | 5.8066 | 1.955 | 1.922 | 1.972 | 1.889 | 1.955 | 434,538 | 1.9242 | 3.51% |
| 2006-03-22 | 0 | 5.700 | 5.650 | 5.700 | 5.600 | 5.950 | 1,020,000 | 5,902,800 | 5.7871 | 1.889 | 1.872 | 1.889 | 1.856 | 1.972 | 3,077,978 | 1.9178 | -5.00% |
| 2006-03-21 | 0 | 6.000 | 5.900 | 6.000 | 5.750 | 6.050 | 2,703,000 | 16,181,250 | 5.9864 | 1.988 | 1.955 | 1.988 | 1.905 | 2.005 | 8,156,640 | 1.9838 | 7.14% |
| 2006-03-20 | 0 | 5.600 | 5.500 | 5.600 | 5.400 | 5.600 | 1,469,000 | 8,067,900 | 5.4921 | 1.856 | 1.823 | 1.856 | 1.789 | 1.856 | 4,432,891 | 1.8200 | 1.82% |
| 2006-03-17 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.600 | 1,161,000 | 6,431,050 | 5.5392 | 1.823 | 1.823 | 1.839 | 1.823 | 1.856 | 3,503,463 | 1.8356 | -1.79% |
| 2006-03-16 | 0 | 5.600 | 5.500 | 5.600 | 5.400 | 5.650 | 1,274,700 | 7,029,745 | 5.5148 | 1.856 | 1.823 | 1.856 | 1.789 | 1.872 | 3,846,567 | 1.8275 | 5.66% |
| 2006-03-15 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 248,000 | 1,316,650 | 5.3091 | 1.756 | 1.756 | 1.773 | 1.756 | 1.773 | 748,371 | 1.7594 | 0.00% |
| 2006-03-14 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.400 | 414,000 | 2,215,700 | 5.3519 | 1.756 | 1.756 | 1.773 | 1.723 | 1.789 | 1,249,297 | 1.7736 | 0.00% |
| 2006-03-13 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 109,000 | 570,350 | 5.2326 | 1.756 | 1.740 | 1.756 | 1.723 | 1.756 | 328,921 | 1.7340 | 0.00% |
| 2006-03-10 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.400 | 392,000 | 2,086,550 | 5.3228 | 1.756 | 1.740 | 1.773 | 1.756 | 1.789 | 1,182,909 | 1.7639 | -1.85% |
| 2006-03-09 | 0 | 5.400 | 5.300 | 5.400 | 5.200 | 5.400 | 671,000 | 3,584,700 | 5.3423 | 1.789 | 1.756 | 1.789 | 1.723 | 1.789 | 2,024,826 | 1.7704 | 5.88% |
| 2006-03-08 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.250 | 207,000 | 1,059,100 | 5.1164 | 1.690 | 1.690 | 1.723 | 1.674 | 1.740 | 624,648 | 1.6955 | -0.97% |
| 2006-03-07 | 0 | 5.150 | 5.050 | 5.200 | 5.150 | 5.300 | 1,902,000 | 9,950,500 | 5.2316 | 1.707 | 1.674 | 1.723 | 1.707 | 1.756 | 5,739,523 | 1.7337 | -3.74% |
| 2006-03-06 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.600 | 1,130,000 | 6,161,600 | 5.4527 | 1.773 | 1.773 | 1.789 | 1.756 | 1.856 | 3,409,916 | 1.8070 | 1.90% |
| 2006-03-03 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 984,000 | 5,166,000 | 5.2500 | 1.740 | 1.740 | 1.756 | 1.740 | 1.740 | 2,969,343 | 1.7398 | -0.94% |
| 2006-03-02 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.400 | 3,257,000 | 17,234,650 | 5.2916 | 1.756 | 1.740 | 1.756 | 1.723 | 1.789 | 9,828,405 | 1.7536 | 2.91% |
| 2006-03-01 | 0 | 5.150 | 5.150 | 5.200 | 5.050 | 5.350 | 365,000 | 1,880,900 | 5.1532 | 1.707 | 1.707 | 1.723 | 1.674 | 1.773 | 1,101,433 | 1.7077 | 3.00% |
| 2006-02-28 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.000 | 36,000 | 179,400 | 4.9833 | 1.657 | 1.624 | 1.657 | 1.624 | 1.657 | 108,635 | 1.6514 | -1.96% |
| 2006-02-27 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.300 | 470,000 | 2,408,750 | 5.1250 | 1.690 | 1.657 | 1.690 | 1.674 | 1.756 | 1,418,284 | 1.6984 | -2.86% |
| 2006-02-24 | 0 | 5.250 | 5.200 | 5.250 | 5.050 | 5.250 | 210,000 | 1,083,450 | 5.1593 | 1.740 | 1.723 | 1.740 | 1.674 | 1.740 | 633,701 | 1.7097 | 2.94% |
| 2006-02-23 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.400 | 403,000 | 2,054,050 | 5.0969 | 1.690 | 1.674 | 1.690 | 1.657 | 1.789 | 1,216,103 | 1.6890 | -5.56% |
| 2006-02-22 | 0 | 5.400 | 5.350 | 5.400 | 5.250 | 5.450 | 1,279,300 | 6,858,655 | 5.3613 | 1.789 | 1.773 | 1.789 | 1.740 | 1.806 | 3,860,448 | 1.7766 | 0.93% |
| 2006-02-21 | 0 | 5.350 | 5.350 | 5.400 | 4.900 | 5.800 | 3,041,000 | 16,764,575 | 5.5128 | 1.773 | 1.773 | 1.789 | 1.624 | 1.922 | 9,176,598 | 1.8269 | 12.63% |
| 2006-02-20 | 0 | 4.750 | 4.750 | 4.800 | 4.500 | 4.825 | 618,000 | 2,933,625 | 4.7470 | 1.574 | 1.574 | 1.591 | 1.491 | 1.599 | 1,864,892 | 1.5731 | 6.15% |
| 2006-02-17 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.600 | 551,000 | 2,479,475 | 4.5000 | 1.483 | 1.483 | 1.491 | 1.475 | 1.524 | 1,662,711 | 1.4912 | -0.56% |
| 2006-02-16 | 0 | 4.500 | 4.450 | 4.500 | 4.300 | 4.500 | 460,000 | 2,019,025 | 4.3892 | 1.491 | 1.475 | 1.491 | 1.425 | 1.491 | 1,388,108 | 1.4545 | 5.88% |
| 2006-02-15 | 0 | 4.250 | 4.250 | 4.350 | 4.225 | 4.400 | 559,000 | 2,377,125 | 4.2525 | 1.408 | 1.408 | 1.442 | 1.400 | 1.458 | 1,686,852 | 1.4092 | 2.41% |
| 2006-02-14 | 0 | 4.150 | 4.150 | 4.225 | 4.150 | 4.250 | 163,000 | 687,800 | 4.2196 | 1.375 | 1.375 | 1.400 | 1.375 | 1.408 | 491,873 | 1.3983 | -2.35% |
| 2006-02-13 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.400 | 688,000 | 2,944,150 | 4.2793 | 1.408 | 1.392 | 1.408 | 1.408 | 1.458 | 2,076,126 | 1.4181 | 0.00% |
| 2006-02-10 | 0 | 4.250 | 4.250 | 4.400 | 4.200 | 4.200 | 183,000 | 768,600 | 4.2000 | 1.408 | 1.408 | 1.458 | 1.392 | 1.392 | 552,225 | 1.3918 | -2.30% |
| 2006-02-09 | 0 | 4.350 | 4.350 | 4.400 | 4.250 | 4.375 | 1,157,000 | 5,053,525 | 4.3678 | 1.442 | 1.442 | 1.458 | 1.408 | 1.450 | 3,491,392 | 1.4474 | 3.57% |
| 2006-02-08 | 0 | 4.200 | 4.200 | 4.275 | 4.000 | 4.350 | 212,000 | 903,950 | 4.2639 | 1.392 | 1.392 | 1.417 | 1.326 | 1.442 | 639,737 | 1.4130 | -3.45% |
| 2006-02-07 | 0 | 4.350 | 4.325 | 4.375 | 4.325 | 4.350 | 240,000 | 1,042,750 | 4.3448 | 1.442 | 1.433 | 1.450 | 1.433 | 1.442 | 724,230 | 1.4398 | 0.00% |
| 2006-02-06 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.400 | 1,254,000 | 5,401,918 | 4.3077 | 1.442 | 1.442 | 1.458 | 1.442 | 1.458 | 3,784,102 | 1.4275 | 1.75% |
| 2006-02-03 | 0 | 4.275 | 4.275 | 4.325 | 4.200 | 4.350 | 213,000 | 915,550 | 4.2984 | 1.417 | 1.417 | 1.433 | 1.392 | 1.442 | 642,754 | 1.4244 | -1.72% |
| 2006-02-02 | 0 | 4.350 | 4.350 | 4.400 | 4.325 | 4.350 | 286,000 | 1,239,300 | 4.3332 | 1.442 | 1.442 | 1.458 | 1.433 | 1.442 | 863,041 | 1.4360 | -0.57% |
| 2006-02-01 | 0 | 4.375 | 4.175 | 4.375 | 4.100 | 4.400 | 822,000 | 3,464,875 | 4.2152 | 1.450 | 1.384 | 1.450 | 1.359 | 1.458 | 2,480,488 | 1.3969 | 6.71% |
| 2006-01-27 | 0 | 4.100 | 4.025 | 4.100 | 4.100 | 4.100 | 50,000 | 205,000 | 4.1000 | 1.359 | 1.334 | 1.359 | 1.359 | 1.359 | 150,881 | 1.3587 | 1.23% |
| 2006-01-26 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.100 | 866,000 | 3,549,800 | 4.0991 | 1.342 | 1.342 | 1.350 | 1.342 | 1.359 | 2,613,263 | 1.3584 | -1.22% |
| 2006-01-25 | 0 | 4.100 | 4.100 | 4.150 | 4.075 | 4.100 | 53,000 | 217,125 | 4.0967 | 1.359 | 1.359 | 1.375 | 1.350 | 1.359 | 159,934 | 1.3576 | 0.00% |
| 2006-01-24 | 0 | 4.100 | 4.050 | 4.150 | 4.075 | 4.100 | 123,000 | 496,050 | 4.0329 | 1.359 | 1.342 | 1.375 | 1.350 | 1.359 | 371,168 | 1.3365 | 1.86% |
| 2006-01-23 | 0 | 4.025 | 4.000 | 4.025 | 3.975 | 4.100 | 984,000 | 3,950,975 | 4.0152 | 1.334 | 1.326 | 1.334 | 1.317 | 1.359 | 2,969,343 | 1.3306 | -3.01% |
| 2006-01-20 | 0 | 4.150 | 4.125 | 4.175 | 4.125 | 4.250 | 767,000 | 3,196,513 | 4.1676 | 1.375 | 1.367 | 1.384 | 1.367 | 1.408 | 2,314,518 | 1.3811 | -1.19% |
| 2006-01-19 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.300 | 733,000 | 3,117,060 | 4.2525 | 1.392 | 1.392 | 1.408 | 1.392 | 1.425 | 2,211,919 | 1.4092 | -0.59% |
| 2006-01-18 | 0 | 4.225 | 4.200 | 4.275 | 4.200 | 4.275 | 614,000 | 2,613,600 | 4.2567 | 1.400 | 1.392 | 1.417 | 1.392 | 1.417 | 1,852,822 | 1.4106 | -1.17% |
| 2006-01-17 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.375 | 2,327,000 | 9,961,175 | 4.2807 | 1.417 | 1.417 | 1.425 | 1.408 | 1.450 | 7,022,013 | 1.4186 | -0.58% |
| 2006-01-16 | 0 | 4.300 | 4.250 | 4.300 | 4.075 | 4.300 | 2,634,000 | 11,002,425 | 4.1771 | 1.425 | 1.408 | 1.425 | 1.350 | 1.425 | 7,948,424 | 1.3842 | 4.24% |
| 2006-01-13 | 0 | 4.125 | 4.125 | 4.150 | 4.075 | 4.200 | 1,870,000 | 7,743,350 | 4.1408 | 1.367 | 1.367 | 1.375 | 1.350 | 1.392 | 5,642,959 | 1.3722 | -1.20% |
| 2006-01-12 | 0 | 4.175 | 4.175 | 4.200 | 4.125 | 4.175 | 342,000 | 1,426,800 | 4.1719 | 1.384 | 1.384 | 1.392 | 1.367 | 1.384 | 1,032,028 | 1.3825 | 0.60% |
| 2006-01-11 | 0 | 4.150 | 4.125 | 4.175 | 4.050 | 4.225 | 750,000 | 3,109,325 | 4.1458 | 1.375 | 1.367 | 1.384 | 1.342 | 1.400 | 2,263,219 | 1.3739 | 0.61% |
| 2006-01-10 | 0 | 4.125 | 4.075 | 4.125 | 4.050 | 4.150 | 220,000 | 898,800 | 4.0855 | 1.367 | 1.350 | 1.367 | 1.342 | 1.375 | 663,878 | 1.3539 | 3.13% |
| 2006-01-09 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.100 | 1,274,000 | 5,133,225 | 4.0292 | 1.326 | 1.326 | 1.359 | 1.326 | 1.359 | 3,844,454 | 1.3352 | 1.27% |
| 2006-01-06 | 0 | 3.950 | 3.950 | 4.175 | 3.925 | 4.000 | 1,003,000 | 3,974,350 | 3.9625 | 1.309 | 1.309 | 1.384 | 1.301 | 1.326 | 3,026,678 | 1.3131 | 0.64% |
| 2006-01-05 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.975 | 320,000 | 1,256,550 | 3.9267 | 1.301 | 1.292 | 1.301 | 1.292 | 1.317 | 965,640 | 1.3013 | -1.26% |
| 2006-01-04 | 0 | 3.975 | 3.950 | 4.000 | 3.900 | 4.000 | 256,000 | 1,007,050 | 3.9338 | 1.317 | 1.309 | 1.326 | 1.292 | 1.326 | 772,512 | 1.3036 | -0.63% |
| 2006-01-03 | 0 | 4.000 | 3.950 | 4.025 | 4.000 | 4.000 | 69,000 | 276,000 | 4.0000 | 1.326 | 1.309 | 1.334 | 1.326 | 1.326 | 208,216 | 1.3255 | 2.56% |
| 2005-12-30 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 3.975 | 1,141,000 | 4,517,575 | 3.9593 | 1.292 | 1.292 | 1.317 | 1.292 | 1.317 | 3,443,110 | 1.3121 | -1.89% |
| 2005-12-29 | 0 | 3.975 | 3.900 | 3.975 | 3.975 | 4.000 | 126,000 | 502,100 | 3.9849 | 1.317 | 1.292 | 1.317 | 1.317 | 1.326 | 380,221 | 1.3205 | -0.63% |
| 2005-12-28 | 0 | 4.000 | 3.950 | 4.000 | 3.900 | 4.000 | 1,359,000 | 5,435,000 | 3.9993 | 1.326 | 1.309 | 1.326 | 1.292 | 1.326 | 4,100,952 | 1.3253 | 0.00% |
| 2005-12-23 | 0 | 4.000 | 4.000 | 4.100 | 3.975 | 3.975 | 10,000 | 39,750 | 3.9750 | 1.326 | 1.326 | 1.359 | 1.317 | 1.317 | 30,176 | 1.3173 | -1.23% |
| 2005-12-22 | 0 | 4.050 | 3.975 | 4.050 | 4.025 | 4.200 | 70,000 | 286,500 | 4.0929 | 1.342 | 1.317 | 1.342 | 1.334 | 1.392 | 211,234 | 1.3563 | -3.57% |
| 2005-12-21 | 0 | 4.200 | 4.150 | 4.200 | 4.175 | 4.200 | 231,000 | 968,950 | 4.1946 | 1.392 | 1.375 | 1.392 | 1.384 | 1.392 | 697,071 | 1.3900 | 0.00% |
| 2005-12-20 | 0 | 4.200 | 4.025 | 4.200 | 4.150 | 4.200 | 105,000 | 439,375 | 4.1845 | 1.392 | 1.334 | 1.392 | 1.375 | 1.392 | 316,851 | 1.3867 | -0.59% |
| 2005-12-19 | 0 | 4.225 | 4.200 | 4.250 | 4.125 | 4.375 | 1,243,000 | 5,401,375 | 4.3454 | 1.400 | 1.392 | 1.408 | 1.367 | 1.450 | 3,750,908 | 1.4400 | -3.98% |
| 2005-12-16 | 0 | 4.400 | 4.400 | 4.425 | 4.300 | 4.475 | 2,094,000 | 9,258,775 | 4.4216 | 1.458 | 1.458 | 1.466 | 1.425 | 1.483 | 6,318,907 | 1.4652 | 2.92% |
| 2005-12-15 | 0 | 4.275 | 4.250 | 4.275 | 4.125 | 4.350 | 1,571,000 | 6,667,775 | 4.2443 | 1.417 | 1.408 | 1.417 | 1.367 | 1.442 | 4,740,689 | 1.4065 | 4.91% |
| 2005-12-14 | 0 | 4.075 | 4.075 | 4.125 | 4.000 | 4.125 | 1,582,000 | 6,470,000 | 4.0898 | 1.350 | 1.350 | 1.367 | 1.326 | 1.367 | 4,773,883 | 1.3553 | 4.49% |
| 2005-12-13 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.950 | 2,017,000 | 7,859,625 | 3.8967 | 1.292 | 1.292 | 1.326 | 1.292 | 1.309 | 6,086,550 | 1.2913 | 0.65% |
| 2005-12-12 | 0 | 3.875 | 3.700 | 3.875 | 3.850 | 3.900 | 603,000 | 2,339,850 | 3.8803 | 1.284 | 1.226 | 1.284 | 1.276 | 1.292 | 1,819,628 | 1.2859 | 0.65% |
| 2005-12-09 | 0 | 3.850 | 3.800 | 3.875 | 3.800 | 3.850 | 11,000 | 42,300 | 3.8455 | 1.276 | 1.259 | 1.284 | 1.259 | 1.276 | 33,194 | 1.2743 | 1.32% |
| 2005-12-08 | 0 | 3.800 | 3.675 | 3.800 | 3.800 | 3.850 | 53,000 | 203,900 | 3.8472 | 1.259 | 1.218 | 1.259 | 1.259 | 1.276 | 159,934 | 1.2749 | 1.33% |
| 2005-12-07 | 0 | 3.750 | 3.700 | 3.800 | 3.650 | 3.850 | 552,000 | 2,097,250 | 3.7994 | 1.243 | 1.226 | 1.259 | 1.210 | 1.276 | 1,665,729 | 1.2591 | 1.35% |
| 2005-12-06 | 0 | 3.700 | 3.725 | 3.775 | 3.575 | 3.800 | 869,000 | 3,292,000 | 3.7883 | 1.226 | 1.234 | 1.251 | 1.185 | 1.259 | 2,622,316 | 1.2554 | -1.33% |
| 2005-12-05 | 0 | 3.750 | 3.750 | 3.825 | 3.600 | 3.825 | 411,000 | 1,495,000 | 3.6375 | 1.243 | 1.243 | 1.268 | 1.193 | 1.268 | 1,240,244 | 1.2054 | 3.45% |
| 2005-12-02 | 0 | 3.625 | 3.600 | 3.725 | 3.600 | 3.625 | 95,000 | 343,000 | 3.6105 | 1.201 | 1.193 | 1.234 | 1.193 | 1.201 | 286,674 | 1.1965 | -1.36% |
| 2005-12-01 | 0 | 3.675 | 3.650 | 3.775 | 3.600 | 3.675 | 21,000 | 76,600 | 3.6476 | 1.218 | 1.210 | 1.251 | 1.193 | 1.218 | 63,370 | 1.2088 | 0.00% |
| 2005-11-30 | 0 | 3.675 | 3.675 | 3.700 | 3.600 | 3.700 | 176,000 | 644,950 | 3.6645 | 1.218 | 1.218 | 1.226 | 1.193 | 1.226 | 531,102 | 1.2144 | -0.68% |
| 2005-11-29 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.750 | 74,000 | 274,600 | 3.7108 | 1.226 | 1.226 | 1.243 | 1.226 | 1.243 | 223,304 | 1.2297 | -1.33% |
| 2005-11-28 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 108,000 | 408,800 | 3.7852 | 1.243 | 1.243 | 1.259 | 1.243 | 1.259 | 325,904 | 1.2544 | -0.66% |
| 2005-11-25 | 0 | 3.775 | 3.725 | 3.775 | 3.775 | 3.775 | 235,000 | 887,125 | 3.7750 | 1.251 | 1.234 | 1.251 | 1.251 | 1.251 | 709,142 | 1.2510 | 0.67% |
| 2005-11-24 | 0 | 3.750 | 3.750 | 3.800 | 3.650 | 3.800 | 74,000 | 277,175 | 3.7456 | 1.243 | 1.243 | 1.259 | 1.210 | 1.259 | 223,304 | 1.2412 | -1.96% |
| 2005-11-23 | 0 | 3.825 | 3.750 | 3.900 | 3.750 | 3.950 | 1,115,000 | 4,346,250 | 3.8980 | 1.268 | 1.243 | 1.292 | 1.243 | 1.309 | 3,364,652 | 1.2917 | 0.66% |
| 2005-11-22 | 0 | 3.800 | 3.725 | 3.800 | 3.550 | 3.825 | 2,141,000 | 7,997,000 | 3.7352 | 1.259 | 1.234 | 1.259 | 1.176 | 1.268 | 6,460,735 | 1.2378 | 7.04% |
| 2005-11-21 | 0 | 3.550 | 3.550 | 3.575 | 3.450 | 3.575 | 1,108,000 | 3,905,400 | 3.5247 | 1.176 | 1.176 | 1.185 | 1.143 | 1.185 | 3,343,529 | 1.1680 | 3.65% |
| 2005-11-18 | 0 | 3.425 | 3.425 | 3.450 | 3.275 | 3.450 | 2,777,000 | 9,483,300 | 3.4149 | 1.135 | 1.135 | 1.143 | 1.085 | 1.143 | 8,379,945 | 1.1317 | 7.03% |
| 2005-11-17 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.300 | 328,000 | 1,059,450 | 3.2300 | 1.060 | 1.060 | 1.077 | 1.060 | 1.094 | 989,781 | 1.0704 | 1.59% |
| 2005-11-16 | 0 | 3.150 | 3.100 | 3.175 | 3.150 | 3.150 | 662,000 | 2,085,300 | 3.1500 | 1.044 | 1.027 | 1.052 | 1.044 | 1.044 | 1,997,668 | 1.0439 | 1.61% |
| 2005-11-15 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.125 | 17,000 | 53,075 | 3.1221 | 1.027 | 1.027 | 1.044 | 1.027 | 1.036 | 51,300 | 1.0346 | -1.59% |
| 2005-11-14 | 0 | 3.150 | 3.100 | 3.175 | 3.100 | 3.175 | 1,601,000 | 5,062,650 | 3.1622 | 1.044 | 1.027 | 1.052 | 1.027 | 1.052 | 4,831,218 | 1.0479 | 1.61% |
| 2005-11-11 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.150 | 232,000 | 719,800 | 3.1026 | 1.027 | 1.027 | 1.036 | 1.027 | 1.044 | 700,089 | 1.0282 | 0.00% |
| 2005-11-10 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.100 | 64,000 | 198,300 | 3.0984 | 1.027 | 1.019 | 1.036 | 1.019 | 1.027 | 193,128 | 1.0268 | 0.81% |
| 2005-11-09 | 0 | 3.075 | 3.075 | 3.150 | 3.075 | 3.150 | 2,049,500 | 6,405,688 | 3.1255 | 1.019 | 1.019 | 1.044 | 1.019 | 1.044 | 6,184,622 | 1.0357 | -1.60% |
| 2005-11-08 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.175 | 360,000 | 1,136,850 | 3.1579 | 1.036 | 1.027 | 1.036 | 1.027 | 1.052 | 1,086,345 | 1.0465 | -0.79% |
| 2005-11-07 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 1,556,000 | 4,910,125 | 3.1556 | 1.044 | 1.044 | 1.052 | 1.044 | 1.052 | 4,695,425 | 1.0457 | -0.79% |
| 2005-11-04 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 887,000 | 2,816,175 | 3.1749 | 1.052 | 1.044 | 1.052 | 1.044 | 1.052 | 2,676,633 | 1.0521 | 0.79% |
| 2005-11-03 | 0 | 3.150 | 3.125 | 3.175 | 3.100 | 3.150 | 1,488,000 | 4,675,550 | 3.1422 | 1.044 | 1.036 | 1.052 | 1.027 | 1.044 | 4,490,226 | 1.0413 | -0.79% |
| 2005-11-02 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.200 | 222,000 | 700,800 | 3.1568 | 1.052 | 1.044 | 1.052 | 1.044 | 1.060 | 669,913 | 1.0461 | -1.55% |
| 2005-11-01 | 0 | 3.225 | 3.225 | - | 3.100 | 3.250 | 762,000 | 2,367,600 | 3.1071 | 1.069 | 1.069 | - | 1.027 | 1.077 | 2,299,430 | 1.0296 | -0.77% |
| 2005-10-31 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 100,000 | 325,000 | 3.2500 | 1.077 | 1.060 | 1.077 | 1.077 | 1.077 | 301,763 | 1.0770 | 0.78% |
| 2005-10-28 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 142,000 | 460,250 | 3.2412 | 1.069 | 1.060 | 1.069 | 1.060 | 1.069 | 428,503 | 1.0741 | -0.77% |
| 2005-10-27 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.300 | 197,000 | 640,650 | 3.2520 | 1.077 | 1.060 | 1.077 | 1.077 | 1.094 | 594,472 | 1.0777 | 1.56% |
| 2005-10-26 | 0 | 3.200 | 3.200 | 3.400 | 3.200 | 3.200 | 2,000 | 6,400 | 3.2000 | 1.060 | 1.060 | 1.127 | 1.060 | 1.060 | 6,035 | 1.0604 | 0.00% |
| 2005-10-25 | 0 | 3.200 | 3.175 | 3.200 | 3.200 | 3.200 | 128,000 | 409,600 | 3.2000 | 1.060 | 1.052 | 1.060 | 1.060 | 1.060 | 386,256 | 1.0604 | -0.78% |
| 2005-10-24 | 0 | 3.225 | 3.225 | 3.275 | 3.225 | 3.225 | 30,000 | 96,750 | 3.2250 | 1.069 | 1.069 | 1.085 | 1.069 | 1.069 | 90,529 | 1.0687 | 0.78% |
| 2005-10-21 | 0 | 3.200 | 3.175 | 3.400 | 3.200 | 3.200 | 166,000 | 531,200 | 3.2000 | 1.060 | 1.052 | 1.127 | 1.060 | 1.060 | 500,926 | 1.0604 | 0.79% |
| 2005-10-20 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 146,000 | 461,700 | 3.1623 | 1.052 | 1.052 | 1.060 | 1.044 | 1.060 | 440,573 | 1.0480 | -2.31% |
| 2005-10-19 | 0 | 3.250 | 3.150 | 3.250 | 3.150 | 3.250 | 880,000 | 2,772,400 | 3.1505 | 1.077 | 1.044 | 1.077 | 1.044 | 1.077 | 2,655,510 | 1.0440 | 3.17% |
| 2005-10-18 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 898,870 | 2,837,891 | 3.1572 | 1.044 | 1.044 | 1.052 | 1.044 | 1.052 | 2,712,453 | 1.0462 | -0.79% |
| 2005-10-17 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 444,000 | 1,419,075 | 3.1961 | 1.052 | 1.052 | 1.060 | 1.052 | 1.060 | 1,339,826 | 1.0591 | -0.78% |
| 2005-10-14 | 0 | 3.200 | 3.175 | 3.225 | 3.200 | 3.250 | 3,080,000 | 9,858,750 | 3.2009 | 1.060 | 1.052 | 1.069 | 1.060 | 1.077 | 9,294,285 | 1.0607 | -2.29% |
| 2005-10-13 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.275 | 96,000 | 312,750 | 3.2578 | 1.085 | 1.077 | 1.085 | 1.077 | 1.085 | 289,692 | 1.0796 | 3.15% |
| 2005-10-12 | 0 | 3.175 | 3.175 | 3.225 | 3.175 | 3.250 | 284,000 | 915,700 | 3.2243 | 1.052 | 1.052 | 1.069 | 1.052 | 1.077 | 857,006 | 1.0685 | -4.51% |
| 2005-10-10 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.325 | 268,000 | 891,100 | 3.3250 | 1.102 | 1.094 | 1.102 | 1.102 | 1.102 | 808,724 | 1.1019 | 0.00% |
| 2005-10-07 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.425 | 672,000 | 2,258,850 | 3.3614 | 1.102 | 1.094 | 1.102 | 1.094 | 1.135 | 2,027,844 | 1.1139 | -3.62% |
| 2005-10-06 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.500 | 72,000 | 250,250 | 3.4757 | 1.143 | 1.143 | 1.160 | 1.143 | 1.160 | 217,269 | 1.1518 | -0.72% |
| 2005-10-05 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.475 | 60,000 | 208,500 | 3.4750 | 1.152 | 1.152 | 1.160 | 1.152 | 1.152 | 181,058 | 1.1516 | -0.71% |
| 2005-10-04 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.500 | 175,000 | 609,450 | 3.4826 | 1.160 | 1.160 | 1.176 | 1.143 | 1.160 | 528,084 | 1.1541 | 2.19% |
| 2005-10-03 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.425 | 163,000 | 557,950 | 3.4230 | 1.135 | 1.135 | 1.143 | 1.127 | 1.135 | 491,873 | 1.1343 | 1.48% |
| 2005-09-30 | 0 | 3.375 | 3.350 | 3.375 | 3.250 | 3.400 | 286,000 | 951,625 | 3.3274 | 1.118 | 1.110 | 1.118 | 1.077 | 1.127 | 863,041 | 1.1026 | 3.85% |
| 2005-09-29 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 164,000 | 534,675 | 3.2602 | 1.077 | 1.077 | 1.085 | 1.077 | 1.085 | 494,891 | 1.0804 | 0.78% |
| 2005-09-28 | 0 | 3.225 | 3.175 | 3.250 | 3.150 | 3.225 | 79,000 | 250,775 | 3.1744 | 1.069 | 1.052 | 1.077 | 1.044 | 1.069 | 238,392 | 1.0519 | 4.03% |
| 2005-09-27 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 205,000 | 635,500 | 3.1000 | 1.027 | 1.027 | 1.044 | 1.027 | 1.027 | 618,613 | 1.0273 | -3.13% |
| 2005-09-26 | 0 | 3.200 | 3.100 | 3.200 | 3.125 | 3.200 | 35,000 | 110,050 | 3.1443 | 1.060 | 1.027 | 1.060 | 1.036 | 1.060 | 105,617 | 1.0420 | 2.40% |
| 2005-09-23 | 0 | 3.125 | 3.100 | 3.200 | 3.125 | 3.125 | 11,000 | 34,375 | 3.1250 | 1.036 | 1.027 | 1.060 | 1.036 | 1.036 | 33,194 | 1.0356 | 0.00% |
| 2005-09-22 | 0 | 3.125 | 3.125 | 3.200 | 3.000 | 3.200 | 1,572,000 | 4,949,725 | 3.1487 | 1.036 | 1.036 | 1.060 | 0.994 | 1.060 | 4,743,707 | 1.0434 | 4.17% |
| 2005-09-21 | 0 | 3.000 | 3.000 | 3.025 | 2.925 | 3.025 | 4,448,000 | 13,126,825 | 2.9512 | 0.994 | 0.994 | 1.002 | 0.969 | 1.002 | 13,422,396 | 0.9780 | 2.56% |
| 2005-09-20 | 0 | 2.925 | 2.925 | 2.975 | 2.850 | 2.950 | 67,000 | 192,825 | 2.8780 | 0.969 | 0.969 | 0.986 | 0.944 | 0.978 | 202,181 | 0.9537 | 2.63% |
| 2005-09-16 | 0 | 2.850 | 2.850 | 2.900 | 2.775 | 2.850 | 15,000 | 42,375 | 2.8250 | 0.944 | 0.944 | 0.961 | 0.920 | 0.944 | 45,264 | 0.9362 | -1.72% |
| 2005-09-15 | 0 | 2.900 | 2.900 | 2.975 | 2.900 | 2.900 | 1,000 | 2,900 | 2.9000 | 0.961 | 0.961 | 0.986 | 0.961 | 0.961 | 3,018 | 0.9610 | -1.69% |
| 2005-09-14 | 0 | 2.950 | 2.800 | 2.950 | 3.025 | 3.025 | 1,464,000 | 4,283,000 | 2.9255 | 0.978 | 0.928 | 0.978 | 1.002 | 1.002 | 4,417,803 | 0.9695 | -0.84% |
| 2005-09-13 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 199,000 | 593,275 | 2.9813 | 0.986 | 0.986 | 0.994 | 0.986 | 0.994 | 600,507 | 0.9880 | -1.65% |
| 2005-09-12 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.025 | 67,000 | 201,925 | 3.0138 | 1.002 | 0.994 | 1.002 | 0.994 | 1.002 | 202,181 | 0.9987 | 0.83% |
| 2005-09-09 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.000 | 30,000 | 90,000 | 3.0000 | 0.994 | 0.986 | 0.994 | 0.994 | 0.994 | 90,529 | 0.9942 | 0.84% |
| 2005-09-08 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 2.975 | 10,000 | 29,750 | 2.9750 | 0.986 | 0.986 | 0.994 | 0.986 | 0.986 | 30,176 | 0.9859 | 0.00% |
| 2005-09-07 | 0 | 2.975 | 2.950 | 2.975 | 2.975 | 3.025 | 2,845,000 | 8,531,250 | 2.9987 | 0.986 | 0.978 | 0.986 | 0.986 | 1.002 | 8,585,143 | 0.9937 | -1.65% |
| 2005-09-06 | 0 | 3.025 | 3.000 | 3.100 | 2.975 | 3.125 | 878,000 | 2,662,650 | 3.0326 | 1.002 | 0.994 | 1.027 | 0.986 | 1.036 | 2,649,475 | 1.0050 | 2.54% |
| 2005-09-05 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.975 | 505,000 | 1,491,000 | 2.9525 | 0.978 | 0.978 | 0.986 | 0.978 | 0.986 | 1,523,901 | 0.9784 | 1.72% |
| 2005-09-02 | 0 | 2.900 | 2.900 | 2.950 | 2.850 | 2.900 | 71,000 | 205,200 | 2.8901 | 0.961 | 0.961 | 0.978 | 0.944 | 0.961 | 214,251 | 0.9578 | 2.65% |
| 2005-09-01 | 0 | 2.825 | 2.800 | 2.900 | 2.800 | 2.950 | 48,000 | 140,800 | 2.9333 | 0.936 | 0.928 | 0.961 | 0.928 | 0.978 | 144,846 | 0.9721 | -2.72% |
| 2005-08-31 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.000 | 3,000 | 9,000 | 3.0000 | 0.962 | 0.954 | 0.962 | 0.962 | 0.962 | 9,352 | 0.9624 | 0.00% |
| 2005-08-30 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.050 | 228,000 | 686,400 | 3.0105 | 0.962 | 0.954 | 0.962 | 0.962 | 0.978 | 710,758 | 0.9657 | -1.64% |
| 2005-08-29 | 0 | 3.050 | 3.025 | 3.100 | 3.050 | 3.075 | 212,000 | 649,650 | 3.0644 | 0.978 | 0.970 | 0.994 | 0.978 | 0.986 | 660,880 | 0.9830 | -1.61% |
| 2005-08-26 | 0 | 3.100 | 3.075 | 3.100 | 2.975 | 3.125 | 602,000 | 1,814,175 | 3.0136 | 0.994 | 0.986 | 0.994 | 0.954 | 1.002 | 1,876,651 | 0.9667 | 5.98% |
| 2005-08-25 | 0 | 2.925 | 2.900 | 3.000 | 2.900 | 2.925 | 1,091,000 | 3,185,475 | 2.9198 | 0.938 | 0.930 | 0.962 | 0.930 | 0.938 | 3,401,039 | 0.9366 | 0.86% |
| 2005-08-24 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.925 | 180,000 | 525,100 | 2.9172 | 0.930 | 0.930 | 0.946 | 0.930 | 0.938 | 561,125 | 0.9358 | 0.00% |
| 2005-08-23 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.975 | 1,533,000 | 4,450,375 | 2.9030 | 0.930 | 0.930 | 0.938 | 0.922 | 0.954 | 4,778,912 | 0.9313 | -0.85% |
| 2005-08-22 | 0 | 2.925 | 2.925 | 2.950 | 2.875 | 3.125 | 867,000 | 2,554,725 | 2.9466 | 0.938 | 0.938 | 0.946 | 0.922 | 1.002 | 2,702,751 | 0.9452 | -6.40% |
| 2005-08-19 | 0 | 3.125 | 3.125 | 3.150 | 2.950 | 3.175 | 3,364,000 | 10,365,050 | 3.0812 | 1.002 | 1.002 | 1.010 | 0.946 | 1.018 | 10,486,798 | 0.9884 | 6.84% |
| 2005-08-18 | 0 | 2.925 | 2.900 | 2.925 | 2.650 | 2.950 | 2,404,000 | 6,886,725 | 2.8647 | 0.938 | 0.930 | 0.938 | 0.850 | 0.946 | 7,494,133 | 0.9189 | 11.43% |
| 2005-08-17 | 0 | 2.625 | 2.625 | 2.650 | 2.525 | 2.650 | 820,000 | 2,142,100 | 2.6123 | 0.842 | 0.842 | 0.850 | 0.810 | 0.850 | 2,556,235 | 0.8380 | 5.00% |
| 2005-08-16 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 1,345,000 | 3,382,875 | 2.5151 | 0.802 | 0.802 | 0.810 | 0.802 | 0.818 | 4,192,849 | 0.8068 | 0.00% |
| 2005-08-15 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.550 | 1,126,000 | 2,795,863 | 2.4830 | 0.802 | 0.794 | 0.802 | 0.786 | 0.818 | 3,510,147 | 0.7965 | 4.17% |
| 2005-08-12 | 0 | 2.400 | 2.375 | 2.425 | 2.350 | 2.425 | 1,538,000 | 3,666,700 | 2.3841 | 0.770 | 0.762 | 0.778 | 0.754 | 0.778 | 4,794,499 | 0.7648 | 2.13% |
| 2005-08-11 | 0 | 2.350 | 2.300 | 2.350 | 2.075 | 2.425 | 5,064,000 | 11,262,083 | 2.2240 | 0.754 | 0.738 | 0.754 | 0.666 | 0.778 | 15,786,310 | 0.7134 | 6.82% |
| 2005-08-10 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.325 | 448,000 | 992,025 | 2.2143 | 0.706 | 0.706 | 0.714 | 0.690 | 0.746 | 1,396,577 | 0.7103 | -6.38% |
| 2005-08-09 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.500 | 433,000 | 1,026,950 | 2.3717 | 0.754 | 0.746 | 0.754 | 0.754 | 0.802 | 1,349,817 | 0.7608 | -6.00% |
| 2005-08-08 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.650 | 88,000 | 221,750 | 2.5199 | 0.802 | 0.802 | 0.810 | 0.802 | 0.850 | 274,328 | 0.8083 | -9.09% |
| 2005-08-05 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.750 | 13,000 | 35,450 | 2.7269 | 0.882 | 0.882 | 0.898 | 0.882 | 0.882 | 40,526 | 0.8748 | -1.79% |
| 2005-08-04 | 0 | 2.800 | 2.650 | 2.800 | 2.700 | 2.800 | 293,000 | 787,781 | 2.6887 | 0.898 | 0.850 | 0.898 | 0.866 | 0.898 | 913,386 | 0.8625 | 5.66% |
| 2005-08-03 | 0 | 2.650 | 2.625 | 2.750 | 2.600 | 2.750 | 1,697,000 | 4,592,200 | 2.7061 | 0.850 | 0.842 | 0.882 | 0.834 | 0.882 | 5,290,159 | 0.8681 | -3.64% |
| 2005-08-02 | 0 | 2.750 | 2.700 | 2.750 | 2.675 | 2.800 | 1,244,000 | 3,428,700 | 2.7562 | 0.882 | 0.866 | 0.882 | 0.858 | 0.898 | 3,877,996 | 0.8841 | 3.77% |
| 2005-08-01 | 0 | 2.650 | 2.600 | 2.775 | 2.625 | 2.850 | 1,216,000 | 3,307,075 | 2.7196 | 0.850 | 0.834 | 0.890 | 0.842 | 0.914 | 3,790,709 | 0.8724 | 1.92% |
| 2005-07-29 | 0 | 2.600 | 2.575 | 2.625 | 2.500 | 2.775 | 662,000 | 1,715,325 | 2.5911 | 0.834 | 0.826 | 0.842 | 0.802 | 0.890 | 2,063,692 | 0.8312 | -6.31% |
| 2005-07-28 | 0 | 2.775 | 2.775 | 2.950 | - | - | 0 | 0 | - | 0.890 | 0.890 | 0.946 | - | - | 0 | - | 0.00% |
| 2005-07-27 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.825 | 108,000 | 300,000 | 2.7778 | 0.890 | 0.890 | 0.898 | 0.874 | 0.906 | 336,675 | 0.8911 | -1.77% |
| 2005-07-26 | 0 | 2.825 | 2.825 | 2.900 | 2.800 | 3.025 | 261,000 | 754,000 | 2.8889 | 0.906 | 0.906 | 0.930 | 0.898 | 0.970 | 813,631 | 0.9267 | -7.38% |
| 2005-07-25 | 0 | 3.050 | 3.050 | 3.200 | 3.000 | 3.050 | 11,000 | 33,325 | 3.0295 | 0.978 | 0.978 | 1.027 | 0.962 | 0.978 | 34,291 | 0.9718 | -4.69% |
| 2005-07-22 | 0 | 3.200 | 3.100 | 3.200 | 3.125 | 3.250 | 112,000 | 356,325 | 3.1815 | 1.027 | 0.994 | 1.027 | 1.002 | 1.043 | 349,144 | 1.0206 | 3.23% |
| 2005-07-21 | 0 | 3.100 | 3.025 | 3.125 | 3.000 | 3.250 | 350,000 | 1,088,500 | 3.1100 | 0.994 | 0.970 | 1.002 | 0.962 | 1.043 | 1,091,076 | 0.9976 | -7.46% |
| 2005-07-20 | 0 | 3.350 | 3.150 | 3.350 | 3.350 | 3.350 | 1,000 | 3,350 | 3.3500 | 1.075 | 1.010 | 1.075 | 1.075 | 1.075 | 3,117 | 1.0746 | 0.00% |
| 2005-07-19 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 3,000 | 10,050 | 3.3500 | 1.075 | 1.075 | 1.091 | 1.075 | 1.075 | 9,352 | 1.0746 | 0.00% |
| 2005-07-18 | 0 | 3.350 | 3.300 | 3.400 | 3.350 | 3.350 | 8,000 | 26,800 | 3.3500 | 1.075 | 1.059 | 1.091 | 1.075 | 1.075 | 24,939 | 1.0746 | -0.74% |
| 2005-07-15 | 0 | 3.375 | 3.275 | 3.400 | - | - | 0 | 0 | - | 1.083 | 1.051 | 1.091 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.450 | 326,000 | 1,110,800 | 3.4074 | 1.083 | 1.075 | 1.091 | 1.083 | 1.107 | 1,016,259 | 1.0930 | -1.46% |
| 2005-07-13 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 146,000 | 498,550 | 3.4147 | 1.099 | 1.091 | 1.099 | 1.091 | 1.099 | 455,135 | 1.0954 | 0.00% |
| 2005-07-12 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.450 | 90,000 | 308,750 | 3.4306 | 1.099 | 1.099 | 1.107 | 1.099 | 1.107 | 280,562 | 1.1005 | 0.74% |
| 2005-07-11 | 0 | 3.400 | 3.425 | 3.450 | 3.300 | 3.400 | 279,000 | 939,900 | 3.3688 | 1.091 | 1.099 | 1.107 | 1.059 | 1.091 | 869,743 | 1.0807 | 3.03% |
| 2005-07-08 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.300 | 399,000 | 1,313,075 | 3.2909 | 1.059 | 1.059 | 1.067 | 1.051 | 1.059 | 1,243,827 | 1.0557 | 0.00% |
| 2005-07-07 | 0 | 3.300 | 3.300 | 3.350 | 3.200 | 3.300 | 841,000 | 2,725,700 | 3.2410 | 1.059 | 1.059 | 1.075 | 1.027 | 1.059 | 2,621,700 | 1.0397 | 3.12% |
| 2005-07-06 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.250 | 640,000 | 2,038,350 | 3.1849 | 1.027 | 0.994 | 1.027 | 0.994 | 1.043 | 1,995,110 | 1.0217 | -3.03% |
| 2005-07-05 | 0 | 3.300 | 3.300 | 3.325 | 3.225 | 3.325 | 532,000 | 1,745,650 | 3.2813 | 1.059 | 1.059 | 1.067 | 1.035 | 1.067 | 1,658,435 | 1.0526 | 0.00% |
| 2005-07-04 | 0 | 3.300 | 3.150 | 3.300 | 3.100 | 3.300 | 438,000 | 1,433,375 | 3.2725 | 1.059 | 1.010 | 1.059 | 0.994 | 1.059 | 1,365,404 | 1.0498 | 1.54% |
| 2005-06-30 | 0 | 3.250 | 3.225 | 3.300 | 3.250 | 3.300 | 530,000 | 1,738,750 | 3.2807 | 1.043 | 1.035 | 1.059 | 1.043 | 1.059 | 1,652,201 | 1.0524 | -1.52% |
| 2005-06-29 | 0 | 3.300 | 3.300 | 3.325 | 3.250 | 3.325 | 1,148,000 | 3,771,520 | 3.2853 | 1.059 | 1.059 | 1.067 | 1.043 | 1.067 | 3,578,729 | 1.0539 | 0.76% |
| 2005-06-28 | 0 | 3.275 | 3.275 | 3.325 | 3.250 | 3.450 | 1,779,000 | 5,939,700 | 3.3388 | 1.051 | 1.051 | 1.067 | 1.043 | 1.107 | 5,545,783 | 1.0710 | -5.76% |
| 2005-06-27 | 0 | 3.475 | 3.450 | 3.500 | 3.450 | 3.575 | 420,000 | 1,479,650 | 3.5230 | 1.115 | 1.107 | 1.123 | 1.107 | 1.147 | 1,309,291 | 1.1301 | -3.47% |
| 2005-06-24 | 0 | 3.600 | 3.600 | 3.725 | 3.575 | 3.600 | 579,000 | 2,081,900 | 3.5957 | 1.155 | 1.155 | 1.195 | 1.147 | 1.155 | 1,804,951 | 1.1534 | -0.69% |
| 2005-06-23 | 0 | 3.625 | 3.600 | 3.700 | 3.600 | 3.700 | 342,000 | 1,235,900 | 3.6137 | 1.163 | 1.155 | 1.187 | 1.155 | 1.187 | 1,066,137 | 1.1592 | 0.69% |
| 2005-06-22 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.625 | 170,000 | 613,000 | 3.6059 | 1.155 | 1.155 | 1.171 | 1.155 | 1.163 | 529,951 | 1.1567 | -2.70% |
| 2005-06-21 | 0 | 3.700 | 3.625 | 3.700 | 3.750 | 3.750 | 20,000 | 75,000 | 3.7500 | 1.187 | 1.163 | 1.187 | 1.203 | 1.203 | 62,347 | 1.2029 | 2.07% |
| 2005-06-20 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.625 | 64,100 | 232,300 | 3.6240 | 1.163 | 1.163 | 1.171 | 1.155 | 1.163 | 199,823 | 1.1625 | 0.00% |
| 2005-06-17 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.750 | 490,000 | 1,770,900 | 3.6141 | 1.163 | 1.155 | 1.171 | 1.155 | 1.203 | 1,527,506 | 1.1593 | -2.03% |
| 2005-06-16 | 0 | 3.700 | 3.550 | 3.750 | 3.550 | 3.750 | 415,000 | 1,475,175 | 3.5546 | 1.187 | 1.139 | 1.203 | 1.139 | 1.203 | 1,293,704 | 1.1403 | 3.50% |
| 2005-06-15 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.575 | 3,000 | 10,725 | 3.5750 | 1.147 | 1.147 | 1.155 | 1.147 | 1.147 | 9,352 | 1.1468 | 0.70% |
| 2005-06-14 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 6,000 | 21,300 | 3.5500 | 1.139 | 1.139 | 1.147 | 1.139 | 1.139 | 18,704 | 1.1388 | 0.00% |
| 2005-06-13 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.600 | 26,000 | 93,300 | 3.5885 | 1.139 | 1.139 | 1.155 | 1.139 | 1.155 | 81,051 | 1.1511 | -3.40% |
| 2005-06-10 | 0 | 3.675 | 3.675 | 3.700 | 3.575 | 3.675 | 157,000 | 561,900 | 3.5790 | 1.179 | 1.179 | 1.187 | 1.147 | 1.179 | 489,425 | 1.1481 | 2.08% |
| 2005-06-09 | 0 | 3.600 | 3.600 | 3.675 | 3.600 | 3.600 | 49,000 | 176,400 | 3.6000 | 1.155 | 1.155 | 1.179 | 1.155 | 1.155 | 152,751 | 1.1548 | 0.70% |
| 2005-06-08 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.575 | 254,000 | 906,800 | 3.5701 | 1.147 | 1.147 | 1.155 | 1.139 | 1.147 | 791,809 | 1.1452 | 0.70% |
| 2005-06-07 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.575 | 618,000 | 2,194,150 | 3.5504 | 1.139 | 1.139 | 1.155 | 1.139 | 1.147 | 1,926,528 | 1.1389 | 0.00% |
| 2005-06-06 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.550 | 150,000 | 532,500 | 3.5500 | 1.139 | 1.139 | 1.147 | 1.139 | 1.139 | 467,604 | 1.1388 | 0.00% |
| 2005-06-03 | 0 | 3.550 | 3.550 | 3.675 | 3.550 | 3.550 | 7,000 | 24,850 | 3.5500 | 1.139 | 1.139 | 1.179 | 1.139 | 1.139 | 21,822 | 1.1388 | 0.71% |
| 2005-06-02 | 0 | 3.525 | 3.500 | 3.550 | 3.525 | 3.550 | 101,000 | 357,025 | 3.5349 | 1.131 | 1.123 | 1.139 | 1.131 | 1.139 | 314,853 | 1.1339 | -0.70% |
| 2005-06-01 | 0 | 3.550 | 3.525 | 3.550 | 3.525 | 3.550 | 140,000 | 496,500 | 3.5464 | 1.139 | 1.131 | 1.139 | 1.131 | 1.139 | 436,430 | 1.1376 | -4.05% |
| 2005-05-31 | 0 | 3.700 | 3.550 | 3.700 | - | - | 0 | 0 | - | 1.187 | 1.139 | 1.187 | - | - | 0 | - | -0.67% |
| 2005-05-30 | 0 | 3.725 | 3.700 | 3.725 | 3.600 | 3.725 | 407,000 | 1,493,043 | 3.6684 | 1.195 | 1.187 | 1.195 | 1.155 | 1.195 | 1,268,765 | 1.1768 | 4.93% |
| 2005-05-27 | 0 | 3.550 | 3.525 | 3.625 | 3.400 | 3.700 | 2,189,000 | 7,763,150 | 3.5464 | 1.139 | 1.131 | 1.163 | 1.091 | 1.187 | 6,823,900 | 1.1376 | 5.97% |
| 2005-05-26 | 0 | 3.350 | 3.350 | 3.375 | 3.300 | 3.625 | 2,578,000 | 8,861,250 | 3.4373 | 1.075 | 1.075 | 1.083 | 1.059 | 1.163 | 8,036,553 | 1.1026 | -8.84% |
| 2005-05-25 | 0 | 3.675 | 3.625 | 3.675 | 3.500 | 3.825 | 2,430,000 | 9,140,702 | 3.7616 | 1.179 | 1.163 | 1.179 | 1.123 | 1.227 | 7,575,184 | 1.2067 | -4.55% |
| 2005-05-24 | 0 | 3.850 | 3.800 | 3.875 | 3.800 | 3.925 | 435,000 | 1,688,250 | 3.8810 | 1.235 | 1.219 | 1.243 | 1.219 | 1.259 | 1,356,051 | 1.2450 | -1.91% |
| 2005-05-23 | 0 | 3.925 | 3.925 | 4.000 | 3.900 | 3.950 | 300,000 | 1,172,750 | 3.9092 | 1.259 | 1.259 | 1.283 | 1.251 | 1.267 | 935,208 | 1.2540 | -3.09% |
| 2005-05-20 | 0 | 4.050 | 3.975 | 4.050 | 4.050 | 4.050 | 1,000 | 4,050 | 4.0500 | 1.299 | 1.275 | 1.299 | 1.299 | 1.299 | 3,117 | 1.2992 | 0.00% |
| 2005-05-19 | 0 | 4.050 | 3.975 | 4.050 | 3.975 | 4.050 | 32,000 | 127,275 | 3.9773 | 1.299 | 1.275 | 1.299 | 1.275 | 1.299 | 99,756 | 1.2759 | 1.89% |
| 2005-05-18 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 40,000 | 159,000 | 3.9750 | 1.275 | 1.275 | 1.283 | 1.275 | 1.275 | 124,694 | 1.2751 | -0.63% |
| 2005-05-17 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.075 | 2,547,000 | 10,198,800 | 4.0042 | 1.283 | 1.283 | 1.291 | 1.283 | 1.307 | 7,939,915 | 1.2845 | -2.44% |
| 2005-05-13 | 0 | 4.100 | 4.050 | 4.100 | 4.000 | 4.100 | 1,481,000 | 5,950,100 | 4.0176 | 1.315 | 1.299 | 1.315 | 1.283 | 1.315 | 4,616,810 | 1.2888 | 3.14% |
| 2005-05-12 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 3.950 | 1,000 | 3,950 | 3.9500 | 1.275 | 1.275 | 1.283 | 1.267 | 1.267 | 3,117 | 1.2671 | 0.63% |
| 2005-05-11 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 80,000 | 316,000 | 3.9500 | 1.267 | 1.267 | 1.275 | 1.267 | 1.267 | 249,389 | 1.2671 | -0.63% |
| 2005-05-10 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 710,000 | 2,822,250 | 3.9750 | 1.275 | 1.275 | 1.283 | 1.275 | 1.275 | 2,213,325 | 1.2751 | 0.00% |
| 2005-05-09 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 3.975 | 1,752,000 | 6,949,713 | 3.9667 | 1.275 | 1.275 | 1.283 | 1.275 | 1.275 | 5,461,614 | 1.2725 | 0.63% |
| 2005-05-06 | 0 | 3.950 | 3.925 | 3.950 | 3.950 | 3.975 | 1,070,000 | 4,237,750 | 3.9605 | 1.267 | 1.259 | 1.267 | 1.267 | 1.275 | 3,335,575 | 1.2705 | 0.00% |
| 2005-05-05 | 0 | 3.950 | 3.950 | 3.975 | 3.925 | 3.950 | 1,731,000 | 6,826,200 | 3.9435 | 1.267 | 1.267 | 1.275 | 1.259 | 1.267 | 5,396,150 | 1.2650 | 0.64% |
| 2005-05-04 | 0 | 3.925 | 3.925 | 3.975 | 3.900 | 4.000 | 1,225,200 | 4,862,200 | 3.9685 | 1.259 | 1.259 | 1.275 | 1.251 | 1.283 | 3,819,389 | 1.2730 | -1.26% |
| 2005-05-03 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 593,000 | 2,361,250 | 3.9819 | 1.275 | 1.275 | 1.283 | 1.275 | 1.283 | 1,848,594 | 1.2773 | -0.63% |
| 2005-04-29 | 0 | 4.000 | 3.975 | 4.025 | 3.975 | 4.000 | 539,000 | 2,153,850 | 3.9960 | 1.283 | 1.275 | 1.291 | 1.275 | 1.283 | 1,680,257 | 1.2819 | 0.63% |
| 2005-04-28 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 678,000 | 2,686,550 | 3.9625 | 1.275 | 1.275 | 1.283 | 1.267 | 1.283 | 2,113,570 | 1.2711 | 0.63% |
| 2005-04-27 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 1,000 | 3,950 | 3.9500 | 1.267 | 1.267 | 1.275 | 1.267 | 1.267 | 3,117 | 1.2671 | 0.00% |
| 2005-04-26 | 0 | 3.950 | 3.950 | 3.975 | 3.900 | 3.950 | 64,000 | 250,600 | 3.9156 | 1.267 | 1.267 | 1.275 | 1.251 | 1.267 | 199,511 | 1.2561 | 0.64% |
| 2005-04-25 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.925 | 157,000 | 614,475 | 3.9139 | 1.259 | 1.251 | 1.259 | 1.251 | 1.259 | 489,425 | 1.2555 | -1.88% |
| 2005-04-22 | 0 | 4.000 | 3.975 | 4.000 | 3.925 | 4.000 | 543,000 | 2,161,675 | 3.9810 | 1.283 | 1.275 | 1.283 | 1.259 | 1.283 | 1,692,726 | 1.2770 | 1.27% |
| 2005-04-21 | 0 | 3.950 | 3.925 | 3.975 | 3.900 | 3.950 | 147,000 | 577,100 | 3.9259 | 1.267 | 1.259 | 1.275 | 1.251 | 1.267 | 458,252 | 1.2594 | 0.00% |
| 2005-04-20 | 0 | 3.950 | 3.925 | 3.950 | 3.950 | 3.950 | 126,000 | 497,700 | 3.9500 | 1.267 | 1.259 | 1.267 | 1.267 | 1.267 | 392,787 | 1.2671 | -0.63% |
| 2005-04-19 | 0 | 3.975 | 3.950 | 4.000 | 3.925 | 4.000 | 923,000 | 3,670,025 | 3.9762 | 1.275 | 1.267 | 1.283 | 1.259 | 1.283 | 2,877,323 | 1.2755 | 1.27% |
| 2005-04-18 | 0 | 3.925 | 3.925 | 3.950 | 3.900 | 3.950 | 191,000 | 750,900 | 3.9314 | 1.259 | 1.259 | 1.267 | 1.251 | 1.267 | 595,416 | 1.2611 | -0.63% |
| 2005-04-15 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 144,000 | 568,800 | 3.9500 | 1.267 | 1.267 | 1.275 | 1.267 | 1.267 | 448,900 | 1.2671 | -0.63% |
| 2005-04-14 | 0 | 3.975 | 3.950 | 4.000 | 3.950 | 4.000 | 1,735,000 | 6,888,500 | 3.9703 | 1.275 | 1.267 | 1.283 | 1.267 | 1.283 | 5,408,619 | 1.2736 | 0.00% |
| 2005-04-13 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 3.975 | 974,000 | 3,866,661 | 3.9699 | 1.275 | 1.275 | 1.283 | 1.267 | 1.275 | 3,036,308 | 1.2735 | 1.27% |
| 2005-04-12 | 0 | 3.925 | 3.900 | 3.950 | 3.925 | 3.950 | 513,000 | 2,015,350 | 3.9286 | 1.259 | 1.251 | 1.267 | 1.259 | 1.267 | 1,599,206 | 1.2602 | 0.00% |
| 2005-04-11 | 0 | 3.925 | 3.925 | 3.950 | 3.900 | 3.950 | 70,000 | 275,500 | 3.9357 | 1.259 | 1.259 | 1.267 | 1.251 | 1.267 | 218,215 | 1.2625 | 0.64% |
| 2005-04-08 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.950 | 3,871,000 | 15,122,675 | 3.9067 | 1.251 | 1.251 | 1.267 | 1.251 | 1.267 | 12,067,300 | 1.2532 | -1.27% |
| 2005-04-07 | 0 | 3.950 | 3.950 | 4.000 | 3.900 | 3.975 | 1,260,000 | 4,923,250 | 3.9073 | 1.267 | 1.267 | 1.283 | 1.251 | 1.275 | 3,927,873 | 1.2534 | -1.25% |
| 2005-04-06 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.283 | 1.267 | 1.283 | 1.283 | 1.283 | 31,174 | 1.2831 | 0.00% |
| 2005-04-04 | 0 | 4.000 | 4.000 | 4.200 | 4.000 | 4.000 | 41,000 | 172,000 | 4.1951 | 1.283 | 1.283 | 1.347 | 1.283 | 1.283 | 127,812 | 1.3457 | -4.76% |
| 2005-04-01 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.200 | 3,782,000 | 15,884,400 | 4.2000 | 1.347 | 1.315 | 1.347 | 1.347 | 1.347 | 11,789,855 | 1.3473 | 0.00% |
| 2005-03-31 | 0 | 4.200 | 4.200 | 4.250 | 4.175 | 4.200 | 2,362,000 | 9,918,125 | 4.1990 | 1.347 | 1.347 | 1.363 | 1.339 | 1.347 | 7,363,204 | 1.3470 | 0.00% |
| 2005-03-30 | 0 | 4.200 | 4.200 | 4.225 | 4.175 | 4.225 | 6,711,000 | 28,216,725 | 4.2045 | 1.347 | 1.347 | 1.355 | 1.339 | 1.355 | 20,920,601 | 1.3488 | 0.00% |
| 2005-03-29 | 0 | 4.200 | 4.200 | 4.225 | 3.975 | 4.225 | 482,000 | 2,015,000 | 4.1805 | 1.347 | 1.347 | 1.355 | 1.275 | 1.355 | 1,502,567 | 1.3410 | 3.70% |
| 2005-03-24 | 0 | 4.050 | 4.000 | 4.100 | 3.950 | 4.050 | 737,000 | 2,980,950 | 4.0447 | 1.299 | 1.283 | 1.315 | 1.267 | 1.299 | 2,297,494 | 1.2975 | 1.25% |
| 2005-03-23 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 200,000 | 800,000 | 4.0000 | 1.283 | 1.275 | 1.283 | 1.283 | 1.283 | 623,472 | 1.2831 | -1.23% |
| 2005-03-22 | 0 | 4.050 | 4.000 | 4.075 | 3.925 | 4.050 | 144,000 | 580,525 | 4.0314 | 1.299 | 1.283 | 1.307 | 1.259 | 1.299 | 448,900 | 1.2932 | 0.00% |
| 2005-03-21 | 0 | 4.050 | 4.050 | 4.075 | 4.000 | 4.050 | 676,010 | 2,737,641 | 4.0497 | 1.299 | 1.299 | 1.307 | 1.283 | 1.299 | 2,107,366 | 1.2991 | 0.62% |
| 2005-03-18 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.050 | 418,000 | 1,683,350 | 4.0272 | 1.291 | 1.291 | 1.299 | 1.291 | 1.299 | 1,303,056 | 1.2918 | -1.23% |
| 2005-03-17 | 0 | 4.075 | 4.050 | 4.075 | 4.000 | 4.075 | 980,000 | 3,970,500 | 4.0515 | 1.307 | 1.299 | 1.307 | 1.283 | 1.307 | 3,055,013 | 1.2997 | 0.62% |
| 2005-03-16 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.050 | 1,541,000 | 6,235,275 | 4.0463 | 1.299 | 1.291 | 1.299 | 1.283 | 1.299 | 4,803,851 | 1.2980 | 0.00% |
| 2005-03-15 | 0 | 4.050 | 4.050 | 4.075 | 3.975 | 4.075 | 3,255,000 | 13,157,300 | 4.0422 | 1.299 | 1.299 | 1.307 | 1.275 | 1.307 | 10,147,006 | 1.2967 | 3.18% |
| 2005-03-14 | 0 | 3.925 | 3.925 | 3.950 | 3.875 | 3.950 | 1,724,000 | 6,751,125 | 3.9160 | 1.259 | 1.259 | 1.267 | 1.243 | 1.267 | 5,374,328 | 1.2562 | 0.00% |
| 2005-03-11 | 0 | 3.925 | 3.925 | 3.950 | 3.925 | 3.975 | 65,000 | 256,000 | 3.9385 | 1.259 | 1.259 | 1.267 | 1.259 | 1.275 | 202,628 | 1.2634 | -1.88% |
| 2005-03-10 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.000 | 130,000 | 514,600 | 3.9585 | 1.283 | 1.275 | 1.283 | 1.267 | 1.283 | 405,257 | 1.2698 | 1.91% |
| 2005-03-09 | 0 | 3.925 | 3.925 | 3.975 | 3.900 | 4.025 | 425,000 | 1,683,225 | 3.9605 | 1.259 | 1.259 | 1.275 | 1.251 | 1.291 | 1,324,878 | 1.2705 | -1.88% |
| 2005-03-08 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 192,000 | 768,000 | 4.0000 | 1.283 | 1.283 | 1.291 | 1.283 | 1.283 | 598,533 | 1.2831 | 0.00% |
| 2005-03-07 | 0 | 4.000 | 4.000 | 4.150 | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 1.283 | 1.283 | 1.331 | 1.283 | 1.283 | 24,939 | 1.2831 | -2.44% |
| 2005-03-04 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 16,000 | 65,600 | 4.1000 | 1.315 | 1.315 | 1.339 | 1.315 | 1.315 | 49,878 | 1.3152 | -1.20% |
| 2005-03-03 | 0 | 4.150 | 4.075 | 4.150 | - | - | 19,000 | 78,850 | 4.1500 | 1.331 | 1.307 | 1.331 | - | - | 59,230 | 1.3313 | -0.60% |
| 2005-03-02 | 0 | 4.175 | 4.100 | 4.175 | 4.150 | 4.175 | 52,000 | 216,100 | 4.1558 | 1.339 | 1.315 | 1.339 | 1.331 | 1.339 | 162,103 | 1.3331 | 0.00% |
| 2005-03-01 | 0 | 4.175 | 4.175 | 4.200 | 4.125 | 4.200 | 242,000 | 1,005,450 | 4.1548 | 1.339 | 1.339 | 1.347 | 1.323 | 1.347 | 754,401 | 1.3328 | 1.21% |
| 2005-02-28 | 0 | 4.125 | 4.100 | 4.125 | 4.050 | 4.125 | 262,000 | 1,074,250 | 4.1002 | 1.323 | 1.315 | 1.323 | 1.299 | 1.323 | 816,748 | 1.3153 | 1.85% |
| 2005-02-25 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.100 | 154,000 | 631,300 | 4.0994 | 1.299 | 1.299 | 1.315 | 1.299 | 1.315 | 480,073 | 1.3150 | -1.22% |
| 2005-02-24 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.125 | 234,000 | 961,900 | 4.1107 | 1.315 | 1.299 | 1.315 | 1.315 | 1.323 | 729,462 | 1.3186 | 1.86% |
| 2005-02-23 | 0 | 4.025 | 4.025 | 4.100 | 4.025 | 4.100 | 3,577,000 | 14,491,600 | 4.0513 | 1.291 | 1.291 | 1.315 | 1.291 | 1.315 | 11,150,796 | 1.2996 | -1.83% |
| 2005-02-22 | 0 | 4.100 | 4.100 | 4.125 | 4.050 | 4.100 | 305,000 | 1,237,950 | 4.0589 | 1.315 | 1.315 | 1.323 | 1.299 | 1.315 | 950,795 | 1.3020 | 0.61% |
| 2005-02-21 | 0 | 4.075 | 4.050 | 4.075 | 4.000 | 4.100 | 506,000 | 2,044,225 | 4.0400 | 1.307 | 1.299 | 1.307 | 1.283 | 1.315 | 1,577,384 | 1.2960 | 1.87% |
| 2005-02-18 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.100 | 458,000 | 1,846,425 | 4.0315 | 1.283 | 1.283 | 1.299 | 1.275 | 1.315 | 1,427,751 | 1.2932 | -3.03% |
| 2005-02-17 | 0 | 4.125 | 4.075 | 4.125 | 4.125 | 4.225 | 313,000 | 1,312,200 | 4.1923 | 1.323 | 1.307 | 1.323 | 1.323 | 1.355 | 975,734 | 1.3448 | -4.07% |
| 2005-02-16 | 0 | 4.300 | 4.225 | 4.300 | 4.250 | 4.350 | 41,000 | 175,350 | 4.2768 | 1.379 | 1.355 | 1.379 | 1.363 | 1.395 | 127,812 | 1.3719 | 2.38% |
| 2005-02-15 | 0 | 4.200 | 4.375 | 4.400 | 4.200 | 4.400 | 18,893 | 80,522 | 4.2620 | 1.347 | 1.403 | 1.411 | 1.347 | 1.411 | 58,896 | 1.3672 | -1.75% |
| 2005-02-14 | 0 | 4.275 | 4.175 | 4.300 | - | - | 0 | 0 | - | 1.371 | 1.339 | 1.379 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 4.275 | 4.350 | 4.425 | 4.275 | 4.275 | 10,000 | 42,750 | 4.2750 | 1.371 | 1.395 | 1.419 | 1.371 | 1.371 | 31,174 | 1.3714 | -1.72% |
| 2005-02-07 | 0 | 4.350 | 4.300 | 4.350 | 4.350 | 4.350 | 57,000 | 247,950 | 4.3500 | 1.395 | 1.379 | 1.395 | 1.395 | 1.395 | 177,690 | 1.3954 | 0.00% |
| 2005-02-04 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.400 | 177,000 | 771,700 | 4.3599 | 1.395 | 1.395 | 1.411 | 1.395 | 1.411 | 551,773 | 1.3986 | 0.00% |
| 2005-02-03 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.400 | 367,000 | 1,606,975 | 4.3787 | 1.395 | 1.395 | 1.411 | 1.395 | 1.411 | 1,144,071 | 1.4046 | -2.25% |
| 2005-02-02 | 0 | 4.450 | 4.425 | 4.500 | 4.400 | 4.450 | 232,000 | 1,027,100 | 4.4272 | 1.427 | 1.419 | 1.444 | 1.411 | 1.427 | 723,227 | 1.4202 | 0.00% |
| 2005-02-01 | 0 | 4.450 | 4.425 | 4.450 | 4.300 | 4.450 | 361,000 | 1,572,225 | 4.3552 | 1.427 | 1.419 | 1.427 | 1.379 | 1.427 | 1,125,367 | 1.3971 | 2.30% |
| 2005-01-31 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.450 | 420,000 | 1,849,625 | 4.4039 | 1.395 | 1.395 | 1.403 | 1.395 | 1.427 | 1,309,291 | 1.4127 | -1.14% |
| 2005-01-28 | 0 | 4.400 | 4.375 | 4.450 | 4.125 | 4.400 | 1,074,000 | 4,561,475 | 4.2472 | 1.411 | 1.403 | 1.427 | 1.323 | 1.411 | 3,348,044 | 1.3624 | 6.67% |
| 2005-01-27 | 0 | 4.125 | 4.100 | 4.150 | 4.025 | 4.125 | 281,800 | 1,150,100 | 4.0813 | 1.323 | 1.315 | 1.331 | 1.291 | 1.323 | 878,472 | 1.3092 | 2.48% |
| 2005-01-26 | 0 | 4.025 | 4.025 | 4.100 | 3.975 | 4.025 | 284,000 | 1,134,450 | 3.9945 | 1.291 | 1.291 | 1.315 | 1.275 | 1.291 | 885,330 | 1.2814 | 1.26% |
| 2005-01-25 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 3.975 | 125,000 | 494,000 | 3.9520 | 1.275 | 1.275 | 1.283 | 1.267 | 1.275 | 389,670 | 1.2677 | 0.63% |
| 2005-01-24 | 0 | 3.950 | 3.900 | 3.975 | 3.900 | 3.950 | 2,751,000 | 10,731,300 | 3.9009 | 1.267 | 1.251 | 1.275 | 1.251 | 1.267 | 8,575,857 | 1.2513 | 0.64% |
| 2005-01-21 | 0 | 3.925 | 3.925 | 4.000 | 3.850 | 4.000 | 1,862,000 | 7,250,100 | 3.8937 | 1.259 | 1.259 | 1.283 | 1.235 | 1.283 | 5,804,524 | 1.2490 | -3.68% |
| 2005-01-20 | 0 | 4.075 | 4.075 | 4.150 | 4.050 | 4.125 | 109,000 | 446,475 | 4.0961 | 1.307 | 1.307 | 1.331 | 1.299 | 1.323 | 339,792 | 1.3140 | -1.21% |
| 2005-01-19 | 0 | 4.125 | 4.125 | 4.175 | 4.100 | 4.150 | 163,000 | 671,850 | 4.1218 | 1.323 | 1.323 | 1.339 | 1.315 | 1.331 | 508,130 | 1.3222 | 0.00% |
| 2005-01-18 | 0 | 4.125 | 4.000 | 4.150 | 3.925 | 4.175 | 578,000 | 2,376,800 | 4.1121 | 1.323 | 1.283 | 1.331 | 1.259 | 1.339 | 1,801,834 | 1.3191 | 5.77% |
| 2005-01-17 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 4.000 | 3,357,000 | 13,099,000 | 3.9020 | 1.251 | 1.251 | 1.283 | 1.251 | 1.283 | 10,464,977 | 1.2517 | 0.00% |
| 2005-01-14 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 3.925 | 691,000 | 2,695,700 | 3.9012 | 1.251 | 1.243 | 1.251 | 1.243 | 1.259 | 2,154,096 | 1.2514 | -2.50% |
| 2005-01-13 | 0 | 4.000 | 4.000 | 4.050 | 3.975 | 4.050 | 2,475,000 | 9,903,925 | 4.0016 | 1.283 | 1.283 | 1.299 | 1.275 | 1.299 | 7,715,465 | 1.2836 | 0.00% |
| 2005-01-12 | 0 | 4.000 | 3.950 | 4.000 | 3.875 | 4.000 | 552,000 | 2,175,775 | 3.9416 | 1.283 | 1.267 | 1.283 | 1.243 | 1.283 | 1,720,783 | 1.2644 | 3.23% |
| 2005-01-11 | 0 | 3.875 | 3.875 | 4.000 | 3.875 | 3.975 | 1,409,000 | 5,556,025 | 3.9432 | 1.243 | 1.243 | 1.283 | 1.243 | 1.275 | 4,392,360 | 1.2649 | -2.52% |
| 2005-01-10 | 0 | 3.975 | 3.950 | 4.000 | 3.950 | 4.075 | 1,078,107 | 4,263,608 | 3.9547 | 1.275 | 1.267 | 1.283 | 1.267 | 1.307 | 3,360,847 | 1.2686 | -1.24% |
| 2005-01-07 | 0 | 4.025 | 3.950 | 4.025 | 3.900 | 4.050 | 2,006,000 | 7,874,450 | 3.9254 | 1.291 | 1.267 | 1.291 | 1.251 | 1.299 | 6,253,424 | 1.2592 | 1.90% |
| 2005-01-06 | 0 | 3.950 | 3.925 | 3.975 | 3.850 | 3.975 | 195,000 | 769,375 | 3.9455 | 1.267 | 1.259 | 1.275 | 1.235 | 1.275 | 607,885 | 1.2657 | 2.60% |
| 2005-01-05 | 0 | 3.850 | 3.850 | 3.950 | 3.800 | 4.000 | 1,791,000 | 6,996,313 | 3.9064 | 1.235 | 1.235 | 1.267 | 1.219 | 1.283 | 5,583,191 | 1.2531 | -3.75% |
| 2005-01-04 | 0 | 4.000 | 3.975 | 4.025 | 3.975 | 4.175 | 2,689,000 | 10,899,750 | 4.0535 | 1.283 | 1.275 | 1.291 | 1.275 | 1.339 | 8,382,580 | 1.3003 | -3.61% |
| 2005-01-03 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.350 | 826,000 | 3,574,075 | 4.3270 | 1.331 | 1.331 | 1.347 | 1.331 | 1.395 | 2,574,939 | 1.3880 | -4.05% |
| 2004-12-31 | 0 | 4.325 | 4.325 | 4.400 | 4.325 | 4.325 | 225,000 | 974,250 | 4.3300 | 1.387 | 1.387 | 1.411 | 1.387 | 1.387 | 701,406 | 1.3890 | 0.00% |
| 2004-12-30 | 0 | 4.325 | 4.325 | 4.350 | 4.300 | 4.400 | 413,000 | 1,801,425 | 4.3618 | 1.387 | 1.387 | 1.395 | 1.379 | 1.411 | 1,287,470 | 1.3992 | 0.58% |
| 2004-12-29 | 0 | 4.300 | 4.300 | 4.325 | 4.275 | 4.375 | 424,000 | 1,830,500 | 4.3172 | 1.379 | 1.379 | 1.387 | 1.371 | 1.403 | 1,321,761 | 1.3849 | -1.71% |
| 2004-12-28 | 0 | 4.375 | 4.375 | 4.400 | 4.375 | 4.375 | 171,000 | 748,125 | 4.3750 | 1.403 | 1.403 | 1.411 | 1.403 | 1.403 | 533,069 | 1.4034 | 0.00% |
| 2004-12-24 | 0 | 4.375 | 4.300 | 4.400 | 4.375 | 4.375 | 10,000 | 43,750 | 4.3750 | 1.403 | 1.379 | 1.411 | 1.403 | 1.403 | 31,174 | 1.4034 | 0.00% |
| 2004-12-23 | 0 | 4.375 | 4.375 | 4.400 | 4.375 | 4.400 | 165,000 | 722,625 | 4.3795 | 1.403 | 1.403 | 1.411 | 1.403 | 1.411 | 514,364 | 1.4049 | -0.57% |
| 2004-12-22 | 0 | 4.400 | 4.375 | 4.425 | 4.325 | 4.400 | 1,553,000 | 6,780,000 | 4.3657 | 1.411 | 1.403 | 1.419 | 1.387 | 1.411 | 4,841,260 | 1.4005 | 0.00% |
| 2004-12-21 | 0 | 4.400 | 4.400 | 4.450 | 4.400 | 4.500 | 356,000 | 1,583,045 | 4.4468 | 1.411 | 1.411 | 1.427 | 1.411 | 1.444 | 1,109,780 | 1.4264 | -2.76% |
| 2004-12-20 | 0 | 4.525 | 4.475 | 4.525 | 4.400 | 4.525 | 903,000 | 4,041,525 | 4.4757 | 1.452 | 1.436 | 1.452 | 1.411 | 1.452 | 2,814,976 | 1.4357 | 1.12% |
| 2004-12-17 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.475 | 372,000 | 1,658,200 | 4.4575 | 1.436 | 1.427 | 1.436 | 1.427 | 1.436 | 1,159,658 | 1.4299 | -0.56% |
| 2004-12-16 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.525 | 2,552,000 | 11,428,586 | 4.4783 | 1.444 | 1.444 | 1.452 | 1.427 | 1.452 | 7,955,502 | 1.4366 | -0.55% |
| 2004-12-15 | 0 | 4.525 | 4.525 | 4.550 | 4.300 | 4.525 | 4,571,000 | 20,423,350 | 4.4680 | 1.452 | 1.452 | 1.460 | 1.379 | 1.452 | 14,249,451 | 1.4333 | 6.47% |
| 2004-12-14 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.650 | 8,682,625 | 38,419,338 | 4.4249 | 1.363 | 1.347 | 1.363 | 1.347 | 1.492 | 27,066,866 | 1.4194 | -8.60% |
| 2004-12-13 | 0 | 4.650 | 4.650 | 4.675 | 4.600 | 4.650 | 1,634,000 | 7,565,419 | 4.6300 | 1.492 | 1.492 | 1.500 | 1.476 | 1.492 | 5,093,766 | 1.4852 | 0.00% |
| 2004-12-10 | 0 | 4.650 | 4.650 | 4.675 | 4.625 | 4.725 | 4,375,000 | 20,412,050 | 4.6656 | 1.492 | 1.492 | 1.500 | 1.484 | 1.516 | 13,638,449 | 1.4967 | 0.00% |
| 2004-12-09 | 0 | 4.650 | 4.650 | 4.700 | 4.625 | 4.700 | 2,604,000 | 12,179,734 | 4.6773 | 1.492 | 1.492 | 1.508 | 1.484 | 1.508 | 8,117,605 | 1.5004 | -0.53% |
| 2004-12-08 | 0 | 4.675 | 4.650 | 4.675 | 4.650 | 4.800 | 2,129,000 | 10,055,900 | 4.7233 | 1.500 | 1.492 | 1.500 | 1.492 | 1.540 | 6,636,859 | 1.5152 | -2.09% |
| 2004-12-07 | 0 | 4.775 | 4.750 | 4.775 | 4.750 | 4.900 | 11,022,000 | 53,105,125 | 4.8181 | 1.532 | 1.524 | 1.532 | 1.524 | 1.572 | 34,359,539 | 1.5456 | -1.04% |
| 2004-12-06 | 0 | 4.825 | 4.800 | 4.825 | 4.600 | 4.825 | 11,570,000 | 54,793,000 | 4.7358 | 1.548 | 1.540 | 1.548 | 1.476 | 1.548 | 36,067,852 | 1.5192 | 2.66% |
| 2004-12-03 | 0 | 4.700 | 4.700 | 4.725 | 4.650 | 4.850 | 31,115,000 | 147,942,150 | 4.7547 | 1.508 | 1.508 | 1.516 | 1.492 | 1.556 | 96,996,648 | 1.5252 | -2.59% |
| 2004-12-02 | 0 | 4.825 | 4.825 | 4.850 | 4.500 | 4.875 | 127,377,200 | 591,864,320 | 4.6465 | 1.548 | 1.548 | 1.556 | 1.444 | 1.564 | 397,080,555 | 1.4905 |
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.